{"symbol":"VMBS","url":"https://intraalpha.com/companies/VMBS","capturedAt":"2026-10-23T03:17:03.390Z","state":"ready","quote":{"symbol":"VMBS","last_price":45.35,"prev_close":44.86,"regular_close":45.3,"change":0.49,"change_pct":1.0923,"regular_change":0.44,"regular_change_pct":0.9808,"extended_change":0.05,"extended_change_pct":0.1104,"bid":45.25,"ask":46.38,"bid_size":100,"ask_size":500,"volume":2365236,"vwap":45.248713,"open":45.1,"high":45.385,"low":45.07,"close":45.3,"trade_count":7674,"last_trade_at":"2026-10-22T23:33:27.630211209Z","last_quote_at":"2026-10-22T20:00:48.082045562Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:00.879268511-04:00","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":17100000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.91,"dividend_yield":0.0456,"inception_date":"2009-11-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:02.984243+00:00"},"optionObservedAt":"2026-10-22T19:55:02.252Z","bars":[{"c":44.86,"h":44.86,"l":44.83,"n":128,"o":44.83,"t":"2026-10-16T13:30:00Z","v":24998,"vw":44.840315},{"c":44.905,"h":44.92,"l":44.865,"n":175,"o":44.865,"t":"2026-10-16T13:35:00Z","v":30022,"vw":44.89273},{"c":44.93,"h":44.94,"l":44.9,"n":78,"o":44.905,"t":"2026-10-16T13:40:00Z","v":8705,"vw":44.925275},{"c":44.94,"h":44.94,"l":44.905,"n":107,"o":44.92,"t":"2026-10-16T13:45:00Z","v":20379,"vw":44.916786},{"c":44.9801,"h":44.9801,"l":44.945,"n":129,"o":44.945,"t":"2026-10-16T13:50:00Z","v":24266,"vw":44.967843},{"c":44.995,"h":44.995,"l":44.97,"n":141,"o":44.98,"t":"2026-10-16T13:55:00Z","v":24018,"vw":44.981448},{"c":45.025,"h":45.04,"l":44.995,"n":347,"o":44.995,"t":"2026-10-16T14:00:00Z","v":71487,"vw":45.027366},{"c":45.01,"h":45.025,"l":44.99,"n":132,"o":45.025,"t":"2026-10-16T14:05:00Z","v":46015,"vw":45.010819},{"c":45.0125,"h":45.04,"l":45.0001,"n":127,"o":45.02,"t":"2026-10-16T14:10:00Z","v":35816,"vw":45.016879},{"c":44.99,"h":45.02,"l":44.99,"n":119,"o":45.01,"t":"2026-10-16T14:15:00Z","v":23390,"vw":45.002942},{"c":44.9882,"h":45,"l":44.98,"n":132,"o":44.99,"t":"2026-10-16T14:20:00Z","v":21203,"vw":44.989456},{"c":44.99,"h":45.015,"l":44.99,"n":93,"o":44.995,"t":"2026-10-16T14:25:00Z","v":19956,"vw":45.004381},{"c":44.9899,"h":44.995,"l":44.98,"n":65,"o":44.99,"t":"2026-10-16T14:30:00Z","v":22625,"vw":44.98499},{"c":44.9652,"h":44.995,"l":44.965,"n":115,"o":44.9875,"t":"2026-10-16T14:35:00Z","v":14519,"vw":44.974546},{"c":44.97,"h":44.98,"l":44.965,"n":59,"o":44.965,"t":"2026-10-16T14:40:00Z","v":7986,"vw":44.971183},{"c":44.955,"h":44.985,"l":44.95,"n":90,"o":44.98,"t":"2026-10-16T14:45:00Z","v":33556,"vw":44.976212},{"c":44.99,"h":44.99,"l":44.955,"n":105,"o":44.96,"t":"2026-10-16T14:50:00Z","v":21205,"vw":44.97352},{"c":44.975,"h":45,"l":44.96,"n":98,"o":44.995,"t":"2026-10-16T14:55:00Z","v":67176,"vw":44.983159},{"c":44.995,"h":44.995,"l":44.9723,"n":93,"o":44.975,"t":"2026-10-16T15:00:00Z","v":25346,"vw":44.978316},{"c":45.03,"h":45.03,"l":44.995,"n":89,"o":44.995,"t":"2026-10-16T15:05:00Z","v":24320,"vw":45.017227},{"c":45.01,"h":45.04,"l":45.01,"n":81,"o":45.035,"t":"2026-10-16T15:10:00Z","v":18473,"vw":45.030385},{"c":45,"h":45.01,"l":44.99,"n":70,"o":45.01,"t":"2026-10-16T15:15:00Z","v":29888,"vw":45.003607},{"c":45.005,"h":45.0275,"l":45.005,"n":99,"o":45.01,"t":"2026-10-16T15:20:00Z","v":22881,"vw":45.016508},{"c":45.005,"h":45.0168,"l":44.99,"n":76,"o":45,"t":"2026-10-16T15:25:00Z","v":18992,"vw":45.007671},{"c":44.995,"h":45.01,"l":44.995,"n":63,"o":45.005,"t":"2026-10-16T15:30:00Z","v":46986,"vw":44.998775},{"c":44.985,"h":45,"l":44.975,"n":158,"o":44.995,"t":"2026-10-16T15:35:00Z","v":39776,"vw":44.983903},{"c":44.975,"h":45,"l":44.975,"n":65,"o":44.985,"t":"2026-10-16T15:40:00Z","v":9652,"vw":44.989381},{"c":44.95,"h":44.975,"l":44.95,"n":121,"o":44.97,"t":"2026-10-16T15:45:00Z","v":36889,"vw":44.966738},{"c":44.955,"h":44.965,"l":44.945,"n":38,"o":44.95,"t":"2026-10-16T15:50:00Z","v":19697,"vw":44.951721},{"c":44.94,"h":44.955,"l":44.935,"n":56,"o":44.955,"t":"2026-10-16T15:55:00Z","v":14304,"vw":44.944384},{"c":44.91,"h":44.945,"l":44.9,"n":87,"o":44.935,"t":"2026-10-16T16:00:00Z","v":16270,"vw":44.925107},{"c":44.91,"h":44.92,"l":44.9071,"n":116,"o":44.915,"t":"2026-10-16T16:05:00Z","v":24903,"vw":44.912582},{"c":44.9,"h":44.916,"l":44.9,"n":57,"o":44.91,"t":"2026-10-16T16:10:00Z","v":15234,"vw":44.90537},{"c":44.85,"h":44.9074,"l":44.85,"n":83,"o":44.9,"t":"2026-10-16T16:15:00Z","v":19307,"vw":44.872778},{"c":44.85,"h":44.865,"l":44.835,"n":133,"o":44.85,"t":"2026-10-16T16:20:00Z","v":26262,"vw":44.851116},{"c":44.845,"h":44.8456,"l":44.835,"n":83,"o":44.845,"t":"2026-10-16T16:25:00Z","v":13360,"vw":44.842914},{"c":44.84,"h":44.85,"l":44.835,"n":148,"o":44.845,"t":"2026-10-16T16:30:00Z","v":38858,"vw":44.83993},{"c":44.84,"h":44.84,"l":44.83,"n":35,"o":44.84,"t":"2026-10-16T16:35:00Z","v":23212,"vw":44.835974},{"c":44.85,"h":44.85,"l":44.835,"n":40,"o":44.84,"t":"2026-10-16T16:40:00Z","v":4187,"vw":44.844601},{"c":44.825,"h":44.855,"l":44.825,"n":115,"o":44.855,"t":"2026-10-16T16:45:00Z","v":16490,"vw":44.835273},{"c":44.8301,"h":44.835,"l":44.815,"n":79,"o":44.82,"t":"2026-10-16T16:50:00Z","v":19338,"vw":44.823677},{"c":44.85,"h":44.85,"l":44.834,"n":57,"o":44.835,"t":"2026-10-16T16:55:00Z","v":14885,"vw":44.844027},{"c":44.8501,"h":44.8501,"l":44.835,"n":76,"o":44.85,"t":"2026-10-16T17:00:00Z","v":40854,"vw":44.842248},{"c":44.8901,"h":44.8901,"l":44.8599,"n":99,"o":44.8599,"t":"2026-10-16T17:05:00Z","v":43069,"vw":44.8764},{"c":44.875,"h":44.895,"l":44.8701,"n":81,"o":44.8901,"t":"2026-10-16T17:10:00Z","v":27821,"vw":44.882711},{"c":44.895,"h":44.895,"l":44.865,"n":96,"o":44.875,"t":"2026-10-16T17:15:00Z","v":34376,"vw":44.877447},{"c":44.9,"h":44.9151,"l":44.8901,"n":68,"o":44.895,"t":"2026-10-16T17:20:00Z","v":27789,"vw":44.904389},{"c":44.89,"h":44.8999,"l":44.88,"n":57,"o":44.895,"t":"2026-10-16T17:25:00Z","v":19052,"vw":44.891439},{"c":44.905,"h":44.907,"l":44.8901,"n":70,"o":44.895,"t":"2026-10-16T17:30:00Z","v":20471,"vw":44.901969},{"c":44.895,"h":44.9068,"l":44.89,"n":75,"o":44.905,"t":"2026-10-16T17:35:00Z","v":14459,"vw":44.896162},{"c":44.915,"h":44.935,"l":44.895,"n":102,"o":44.895,"t":"2026-10-16T17:40:00Z","v":34304,"vw":44.917051},{"c":44.91,"h":44.915,"l":44.905,"n":63,"o":44.915,"t":"2026-10-16T17:45:00Z","v":22956,"vw":44.908921},{"c":44.915,"h":44.92,"l":44.905,"n":81,"o":44.91,"t":"2026-10-16T17:50:00Z","v":17977,"vw":44.91216},{"c":44.905,"h":44.915,"l":44.895,"n":116,"o":44.915,"t":"2026-10-16T17:55:00Z","v":159089,"vw":44.910439},{"c":44.8999,"h":44.92,"l":44.8951,"n":62,"o":44.904,"t":"2026-10-16T18:00:00Z","v":19236,"vw":44.912211},{"c":44.895,"h":44.91,"l":44.8901,"n":71,"o":44.9,"t":"2026-10-16T18:05:00Z","v":47450,"vw":44.897824},{"c":44.885,"h":44.8851,"l":44.8724,"n":144,"o":44.885,"t":"2026-10-16T18:10:00Z","v":34614,"vw":44.879512},{"c":44.895,"h":44.905,"l":44.885,"n":83,"o":44.885,"t":"2026-10-16T18:15:00Z","v":25826,"vw":44.898029},{"c":44.89,"h":44.9099,"l":44.885,"n":174,"o":44.895,"t":"2026-10-16T18:20:00Z","v":47409,"vw":44.89753},{"c":44.8899,"h":44.9,"l":44.88,"n":151,"o":44.897,"t":"2026-10-16T18:25:00Z","v":26283,"vw":44.893165},{"c":44.86,"h":44.8874,"l":44.86,"n":59,"o":44.885,"t":"2026-10-16T18:30:00Z","v":21950,"vw":44.875628},{"c":44.87,"h":44.885,"l":44.8699,"n":46,"o":44.8699,"t":"2026-10-16T18:35:00Z","v":27884,"vw":44.877289},{"c":44.86,"h":44.865,"l":44.86,"n":72,"o":44.865,"t":"2026-10-16T18:40:00Z","v":41970,"vw":44.86411},{"c":44.865,"h":44.8799,"l":44.8549,"n":196,"o":44.855,"t":"2026-10-16T18:45:00Z","v":58749,"vw":44.86176},{"c":44.875,"h":44.875,"l":44.855,"n":140,"o":44.865,"t":"2026-10-16T18:50:00Z","v":39561,"vw":44.864316},{"c":44.885,"h":44.885,"l":44.8725,"n":156,"o":44.875,"t":"2026-10-16T18:55:00Z","v":37490,"vw":44.877994},{"c":44.916,"h":44.9199,"l":44.8847,"n":307,"o":44.8847,"t":"2026-10-16T19:00:00Z","v":58443,"vw":44.898511},{"c":44.905,"h":44.92,"l":44.895,"n":286,"o":44.91,"t":"2026-10-16T19:05:00Z","v":49499,"vw":44.905896},{"c":44.905,"h":44.9099,"l":44.89,"n":240,"o":44.905,"t":"2026-10-16T19:10:00Z","v":42365,"vw":44.901424},{"c":44.89,"h":44.9199,"l":44.89,"n":193,"o":44.905,"t":"2026-10-16T19:15:00Z","v":31403,"vw":44.900807},{"c":44.905,"h":44.91,"l":44.89,"n":199,"o":44.8901,"t":"2026-10-16T19:20:00Z","v":43187,"vw":44.89941},{"c":44.9,"h":44.9072,"l":44.9,"n":123,"o":44.905,"t":"2026-10-16T19:25:00Z","v":20129,"vw":44.904521},{"c":44.9,"h":44.915,"l":44.9,"n":233,"o":44.905,"t":"2026-10-16T19:30:00Z","v":34284,"vw":44.90494},{"c":44.9,"h":44.9078,"l":44.9,"n":147,"o":44.9,"t":"2026-10-16T19:35:00Z","v":26166,"vw":44.902042},{"c":44.9,"h":44.905,"l":44.9,"n":202,"o":44.9,"t":"2026-10-16T19:40:00Z","v":28209,"vw":44.902078},{"c":44.905,"h":44.907,"l":44.9,"n":273,"o":44.9,"t":"2026-10-16T19:45:00Z","v":40619,"vw":44.904728},{"c":44.885,"h":44.9099,"l":44.8845,"n":346,"o":44.905,"t":"2026-10-16T19:50:00Z","v":49375,"vw":44.892017},{"c":44.89,"h":44.9053,"l":44.88,"n":676,"o":44.885,"t":"2026-10-16T19:55:00Z","v":134198,"vw":44.893137},{"c":44.91,"h":44.91,"l":44.91,"n":6,"o":44.91,"t":"2026-10-16T20:00:00Z","v":42964,"vw":44.91},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-10-19T11:30:00Z","v":200,"vw":44.95},{"c":44.87,"h":44.88,"l":44.85,"n":48,"o":44.85,"t":"2026-10-19T13:30:00Z","v":17594,"vw":44.852009},{"c":44.865,"h":44.88,"l":44.865,"n":37,"o":44.88,"t":"2026-10-19T13:35:00Z","v":5525,"vw":44.871863},{"c":44.8603,"h":44.875,"l":44.855,"n":90,"o":44.87,"t":"2026-10-19T13:40:00Z","v":25810,"vw":44.864932},{"c":44.875,"h":44.875,"l":44.8499,"n":74,"o":44.865,"t":"2026-10-19T13:45:00Z","v":12106,"vw":44.860131},{"c":44.88,"h":44.88,"l":44.855,"n":60,"o":44.87,"t":"2026-10-19T13:50:00Z","v":10518,"vw":44.865303},{"c":44.9,"h":44.9,"l":44.88,"n":123,"o":44.885,"t":"2026-10-19T13:55:00Z","v":25307,"vw":44.889697},{"c":44.88,"h":44.905,"l":44.88,"n":154,"o":44.9,"t":"2026-10-19T14:00:00Z","v":36090,"vw":44.894059},{"c":44.895,"h":44.8959,"l":44.87,"n":87,"o":44.895,"t":"2026-10-19T14:05:00Z","v":8627,"vw":44.886783},{"c":44.87,"h":44.8977,"l":44.865,"n":119,"o":44.895,"t":"2026-10-19T14:10:00Z","v":22916,"vw":44.879097},{"c":44.885,"h":44.89,"l":44.865,"n":143,"o":44.8701,"t":"2026-10-19T14:15:00Z","v":44939,"vw":44.879947},{"c":44.865,"h":44.885,"l":44.8615,"n":91,"o":44.885,"t":"2026-10-19T14:20:00Z","v":33660,"vw":44.869403},{"c":44.835,"h":44.8675,"l":44.835,"n":200,"o":44.8675,"t":"2026-10-19T14:25:00Z","v":24065,"vw":44.860798},{"c":44.825,"h":44.85,"l":44.8219,"n":145,"o":44.835,"t":"2026-10-19T14:30:00Z","v":22508,"vw":44.835137},{"c":44.82,"h":44.825,"l":44.82,"n":72,"o":44.825,"t":"2026-10-19T14:35:00Z","v":7488,"vw":44.824232},{"c":44.805,"h":44.8179,"l":44.8,"n":166,"o":44.815,"t":"2026-10-19T14:40:00Z","v":44445,"vw":44.805722},{"c":44.795,"h":44.8,"l":44.785,"n":76,"o":44.7999,"t":"2026-10-19T14:45:00Z","v":16894,"vw":44.793677},{"c":44.795,"h":44.805,"l":44.795,"n":47,"o":44.795,"t":"2026-10-19T14:50:00Z","v":9297,"vw":44.801419},{"c":44.79,"h":44.805,"l":44.79,"n":42,"o":44.795,"t":"2026-10-19T14:55:00Z","v":6269,"vw":44.796842},{"c":44.79,"h":44.7957,"l":44.79,"n":40,"o":44.79,"t":"2026-10-19T15:00:00Z","v":13089,"vw":44.790773},{"c":44.795,"h":44.8,"l":44.785,"n":46,"o":44.795,"t":"2026-10-19T15:05:00Z","v":10135,"vw":44.794051},{"c":44.795,"h":44.8078,"l":44.79,"n":88,"o":44.806,"t":"2026-10-19T15:10:00Z","v":27506,"vw":44.803404},{"c":44.8,"h":44.8,"l":44.79,"n":63,"o":44.8,"t":"2026-10-19T15:15:00Z","v":305482,"vw":44.793107},{"c":44.81,"h":44.81,"l":44.79,"n":46,"o":44.79,"t":"2026-10-19T15:20:00Z","v":8836,"vw":44.796964},{"c":44.815,"h":44.82,"l":44.8001,"n":61,"o":44.81,"t":"2026-10-19T15:25:00Z","v":12466,"vw":44.807963},{"c":44.805,"h":44.8161,"l":44.8,"n":78,"o":44.8161,"t":"2026-10-19T15:30:00Z","v":13411,"vw":44.808729},{"c":44.8018,"h":44.808,"l":44.8018,"n":37,"o":44.805,"t":"2026-10-19T15:35:00Z","v":8775,"vw":44.805325},{"c":44.785,"h":44.8,"l":44.78,"n":65,"o":44.8,"t":"2026-10-19T15:40:00Z","v":16167,"vw":44.78504},{"c":44.7881,"h":44.7982,"l":44.7821,"n":77,"o":44.785,"t":"2026-10-19T15:45:00Z","v":32124,"vw":44.787799},{"c":44.775,"h":44.7899,"l":44.77,"n":131,"o":44.785,"t":"2026-10-19T15:50:00Z","v":44138,"vw":44.777036},{"c":44.78,"h":44.78,"l":44.775,"n":58,"o":44.775,"t":"2026-10-19T15:55:00Z","v":7643,"vw":44.777763},{"c":44.765,"h":44.7755,"l":44.755,"n":182,"o":44.775,"t":"2026-10-19T16:00:00Z","v":39048,"vw":44.762705},{"c":44.7553,"h":44.77,"l":44.755,"n":53,"o":44.77,"t":"2026-10-19T16:05:00Z","v":15644,"vw":44.766037},{"c":44.74,"h":44.755,"l":44.74,"n":43,"o":44.75,"t":"2026-10-19T16:10:00Z","v":13778,"vw":44.746057},{"c":44.735,"h":44.74,"l":44.725,"n":42,"o":44.74,"t":"2026-10-19T16:15:00Z","v":6200,"vw":44.734134},{"c":44.735,"h":44.745,"l":44.725,"n":70,"o":44.7364,"t":"2026-10-19T16:20:00Z","v":11603,"vw":44.737016},{"c":44.745,"h":44.7479,"l":44.7331,"n":48,"o":44.735,"t":"2026-10-19T16:25:00Z","v":9940,"vw":44.743082},{"c":44.74,"h":44.74,"l":44.725,"n":54,"o":44.74,"t":"2026-10-19T16:30:00Z","v":35517,"vw":44.732391},{"c":44.735,"h":44.7401,"l":44.73,"n":72,"o":44.7401,"t":"2026-10-19T16:35:00Z","v":14983,"vw":44.736232},{"c":44.73,"h":44.74,"l":44.73,"n":54,"o":44.735,"t":"2026-10-19T16:40:00Z","v":15085,"vw":44.736411},{"c":44.723,"h":44.7361,"l":44.723,"n":52,"o":44.735,"t":"2026-10-19T16:45:00Z","v":8962,"vw":44.731023},{"c":44.735,"h":44.7387,"l":44.7228,"n":33,"o":44.7228,"t":"2026-10-19T16:50:00Z","v":10471,"vw":44.733908},{"c":44.745,"h":44.75,"l":44.7399,"n":74,"o":44.74,"t":"2026-10-19T16:55:00Z","v":16376,"vw":44.743652},{"c":44.7331,"h":44.74,"l":44.73,"n":68,"o":44.74,"t":"2026-10-19T17:00:00Z","v":15489,"vw":44.73415},{"c":44.725,"h":44.7458,"l":44.7228,"n":81,"o":44.73,"t":"2026-10-19T17:05:00Z","v":23723,"vw":44.737525},{"c":44.735,"h":44.7358,"l":44.725,"n":32,"o":44.7281,"t":"2026-10-19T17:10:00Z","v":6466,"vw":44.731894},{"c":44.7201,"h":44.745,"l":44.7201,"n":92,"o":44.735,"t":"2026-10-19T17:15:00Z","v":34682,"vw":44.7359},{"c":44.735,"h":44.7379,"l":44.725,"n":27,"o":44.7279,"t":"2026-10-19T17:20:00Z","v":8153,"vw":44.729941},{"c":44.745,"h":44.75,"l":44.73,"n":121,"o":44.7331,"t":"2026-10-19T17:25:00Z","v":48625,"vw":44.742724},{"c":44.7357,"h":44.75,"l":44.73,"n":49,"o":44.745,"t":"2026-10-19T17:30:00Z","v":19419,"vw":44.741258},{"c":44.7501,"h":44.759,"l":44.7327,"n":105,"o":44.735,"t":"2026-10-19T17:35:00Z","v":30474,"vw":44.743556},{"c":44.755,"h":44.7556,"l":44.7403,"n":79,"o":44.75,"t":"2026-10-19T17:40:00Z","v":11945,"vw":44.748038},{"c":44.75,"h":44.76,"l":44.7431,"n":109,"o":44.755,"t":"2026-10-19T17:45:00Z","v":28268,"vw":44.749676},{"c":44.76,"h":44.765,"l":44.7506,"n":50,"o":44.755,"t":"2026-10-19T17:50:00Z","v":15628,"vw":44.754751},{"c":44.755,"h":44.7754,"l":44.7501,"n":62,"o":44.765,"t":"2026-10-19T17:55:00Z","v":27084,"vw":44.762},{"c":44.775,"h":44.7759,"l":44.75,"n":57,"o":44.7541,"t":"2026-10-19T18:00:00Z","v":10823,"vw":44.768065},{"c":44.775,"h":44.7799,"l":44.7701,"n":41,"o":44.7701,"t":"2026-10-19T18:05:00Z","v":9502,"vw":44.775742},{"c":44.775,"h":44.7776,"l":44.765,"n":62,"o":44.775,"t":"2026-10-19T18:10:00Z","v":21720,"vw":44.771174},{"c":44.785,"h":44.785,"l":44.765,"n":59,"o":44.774,"t":"2026-10-19T18:15:00Z","v":17191,"vw":44.772618},{"c":44.785,"h":44.795,"l":44.7804,"n":33,"o":44.785,"t":"2026-10-19T18:20:00Z","v":9467,"vw":44.784081},{"c":44.7957,"h":44.7957,"l":44.78,"n":103,"o":44.78,"t":"2026-10-19T18:25:00Z","v":23885,"vw":44.790003},{"c":44.805,"h":44.805,"l":44.7899,"n":79,"o":44.7922,"t":"2026-10-19T18:30:00Z","v":30458,"vw":44.796916},{"c":44.8076,"h":44.81,"l":44.8,"n":60,"o":44.8,"t":"2026-10-19T18:35:00Z","v":19598,"vw":44.805094},{"c":44.805,"h":44.8099,"l":44.805,"n":37,"o":44.805,"t":"2026-10-19T18:40:00Z","v":10795,"vw":44.805591},{"c":44.802,"h":44.8153,"l":44.802,"n":59,"o":44.8057,"t":"2026-10-19T18:45:00Z","v":21038,"vw":44.808332},{"c":44.795,"h":44.8059,"l":44.795,"n":70,"o":44.805,"t":"2026-10-19T18:50:00Z","v":23370,"vw":44.801713},{"c":44.785,"h":44.8055,"l":44.78,"n":65,"o":44.8,"t":"2026-10-19T18:55:00Z","v":14168,"vw":44.793263},{"c":44.785,"h":44.789,"l":44.7735,"n":135,"o":44.78,"t":"2026-10-19T19:00:00Z","v":39320,"vw":44.783122},{"c":44.7723,"h":44.785,"l":44.7701,"n":80,"o":44.785,"t":"2026-10-19T19:05:00Z","v":20850,"vw":44.775588},{"c":44.77,"h":44.776,"l":44.76,"n":76,"o":44.776,"t":"2026-10-19T19:10:00Z","v":18627,"vw":44.765921},{"c":44.785,"h":44.785,"l":44.7732,"n":85,"o":44.775,"t":"2026-10-19T19:15:00Z","v":24128,"vw":44.779363},{"c":44.765,"h":44.7801,"l":44.7624,"n":32,"o":44.78,"t":"2026-10-19T19:20:00Z","v":16599,"vw":44.77101},{"c":44.7624,"h":44.7699,"l":44.7539,"n":89,"o":44.765,"t":"2026-10-19T19:25:00Z","v":23842,"vw":44.762151},{"c":44.765,"h":44.77,"l":44.7632,"n":80,"o":44.765,"t":"2026-10-19T19:30:00Z","v":25845,"vw":44.765464},{"c":44.77,"h":44.77,"l":44.76,"n":106,"o":44.7622,"t":"2026-10-19T19:35:00Z","v":19293,"vw":44.764697},{"c":44.7625,"h":44.7699,"l":44.755,"n":146,"o":44.765,"t":"2026-10-19T19:40:00Z","v":26307,"vw":44.762515},{"c":44.775,"h":44.78,"l":44.7644,"n":114,"o":44.7644,"t":"2026-10-19T19:45:00Z","v":15384,"vw":44.773021},{"c":44.785,"h":44.795,"l":44.775,"n":169,"o":44.78,"t":"2026-10-19T19:50:00Z","v":29118,"vw":44.782981},{"c":44.78,"h":44.786,"l":44.77,"n":318,"o":44.785,"t":"2026-10-19T19:55:00Z","v":358331,"vw":44.772036},{"c":44.79,"h":44.79,"l":44.79,"n":6,"o":44.79,"t":"2026-10-19T20:00:00Z","v":33614,"vw":44.79},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-19T20:30:00Z","v":139,"vw":44.84},{"c":45.068,"h":45.068,"l":45.068,"n":1,"o":45.068,"t":"2026-10-19T20:40:00Z","v":100,"vw":45.068},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-19T21:25:00Z","v":100,"vw":45.56},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-19T21:35:00Z","v":100,"vw":45.56},{"c":45.068,"h":45.0683,"l":45.068,"n":18,"o":45.0683,"t":"2026-10-19T21:40:00Z","v":4510,"vw":45.068034},{"c":45.068,"h":45.068,"l":44.84,"n":17,"o":45.068,"t":"2026-10-19T21:45:00Z","v":7280,"vw":45.042667},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-19T21:50:00Z","v":100,"vw":44.84},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-19T22:05:00Z","v":100,"vw":44.84},{"c":45.0678,"h":45.0678,"l":45.0678,"n":1,"o":45.0678,"t":"2026-10-19T22:30:00Z","v":100,"vw":45.0678},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-19T22:50:00Z","v":100,"vw":44.84},{"c":45.0605,"h":45.0605,"l":45.0605,"n":1,"o":45.0605,"t":"2026-10-19T23:25:00Z","v":100,"vw":45.0605},{"c":45.068,"h":45.3346,"l":45.068,"n":2,"o":45.3346,"t":"2026-10-19T23:40:00Z","v":200,"vw":45.2013},{"c":45.068,"h":45.068,"l":45.068,"n":1,"o":45.068,"t":"2026-10-19T23:45:00Z","v":100,"vw":45.068},{"c":44.84,"h":44.84,"l":44.84,"n":2,"o":44.84,"t":"2026-10-19T23:50:00Z","v":200,"vw":44.84},{"c":44.84,"h":45.068,"l":44.84,"n":3,"o":44.84,"t":"2026-10-19T23:55:00Z","v":400,"vw":44.897},{"c":44.82,"h":44.85,"l":44.79,"n":60,"o":44.79,"t":"2026-10-20T13:30:00Z","v":28141,"vw":44.817466},{"c":44.825,"h":44.848,"l":44.82,"n":94,"o":44.83,"t":"2026-10-20T13:35:00Z","v":24095,"vw":44.831617},{"c":44.86,"h":44.87,"l":44.825,"n":108,"o":44.825,"t":"2026-10-20T13:40:00Z","v":15741,"vw":44.845503},{"c":44.845,"h":44.8689,"l":44.845,"n":78,"o":44.865,"t":"2026-10-20T13:45:00Z","v":20539,"vw":44.859392},{"c":44.84,"h":44.855,"l":44.825,"n":321,"o":44.845,"t":"2026-10-20T13:50:00Z","v":67338,"vw":44.83907},{"c":44.855,"h":44.8592,"l":44.835,"n":105,"o":44.845,"t":"2026-10-20T13:55:00Z","v":15623,"vw":44.850287},{"c":44.8301,"h":44.865,"l":44.8301,"n":86,"o":44.85,"t":"2026-10-20T14:00:00Z","v":10151,"vw":44.848522},{"c":44.835,"h":44.84,"l":44.82,"n":100,"o":44.835,"t":"2026-10-20T14:05:00Z","v":27605,"vw":44.83278},{"c":44.865,"h":44.8699,"l":44.835,"n":123,"o":44.835,"t":"2026-10-20T14:10:00Z","v":23093,"vw":44.847752},{"c":44.8945,"h":44.9,"l":44.86,"n":189,"o":44.865,"t":"2026-10-20T14:15:00Z","v":125234,"vw":44.874192},{"c":44.949,"h":44.949,"l":44.9,"n":76,"o":44.9,"t":"2026-10-20T14:20:00Z","v":21435,"vw":44.934446},{"c":44.94,"h":44.945,"l":44.925,"n":88,"o":44.945,"t":"2026-10-20T14:25:00Z","v":17272,"vw":44.941489},{"c":44.925,"h":44.9759,"l":44.9232,"n":121,"o":44.965,"t":"2026-10-20T14:30:00Z","v":16671,"vw":44.961814},{"c":44.91,"h":44.945,"l":44.91,"n":132,"o":44.93,"t":"2026-10-20T14:35:00Z","v":28030,"vw":44.923539},{"c":44.925,"h":44.935,"l":44.905,"n":81,"o":44.905,"t":"2026-10-20T14:40:00Z","v":33769,"vw":44.922252},{"c":44.8938,"h":44.92,"l":44.89,"n":70,"o":44.92,"t":"2026-10-20T14:45:00Z","v":18297,"vw":44.898095},{"c":44.8942,"h":44.905,"l":44.8891,"n":45,"o":44.895,"t":"2026-10-20T14:50:00Z","v":8445,"vw":44.89425},{"c":44.8999,"h":44.8999,"l":44.89,"n":18,"o":44.895,"t":"2026-10-20T14:55:00Z","v":8424,"vw":44.895721},{"c":44.895,"h":44.905,"l":44.8901,"n":42,"o":44.895,"t":"2026-10-20T15:00:00Z","v":4473,"vw":44.897476},{"c":44.885,"h":44.89,"l":44.8819,"n":37,"o":44.885,"t":"2026-10-20T15:05:00Z","v":7298,"vw":44.884543},{"c":44.8699,"h":44.886,"l":44.8543,"n":161,"o":44.885,"t":"2026-10-20T15:10:00Z","v":28852,"vw":44.872851},{"c":44.87,"h":44.88,"l":44.87,"n":48,"o":44.87,"t":"2026-10-20T15:15:00Z","v":8137,"vw":44.871734},{"c":44.865,"h":44.88,"l":44.86,"n":56,"o":44.8722,"t":"2026-10-20T15:20:00Z","v":8172,"vw":44.866704},{"c":44.855,"h":44.8699,"l":44.855,"n":56,"o":44.86,"t":"2026-10-20T15:25:00Z","v":8367,"vw":44.861369},{"c":44.845,"h":44.8554,"l":44.8425,"n":56,"o":44.8554,"t":"2026-10-20T15:30:00Z","v":23271,"vw":44.848527},{"c":44.855,"h":44.855,"l":44.845,"n":62,"o":44.85,"t":"2026-10-20T15:35:00Z","v":14823,"vw":44.84837},{"c":44.85,"h":44.8552,"l":44.845,"n":50,"o":44.855,"t":"2026-10-20T15:40:00Z","v":8966,"vw":44.851291},{"c":44.83,"h":44.832,"l":44.825,"n":22,"o":44.832,"t":"2026-10-20T15:45:00Z","v":5713,"vw":44.826514},{"c":44.825,"h":44.83,"l":44.825,"n":51,"o":44.825,"t":"2026-10-20T15:50:00Z","v":10829,"vw":44.825898},{"c":44.8,"h":44.82,"l":44.8,"n":34,"o":44.82,"t":"2026-10-20T15:55:00Z","v":4300,"vw":44.810132},{"c":44.795,"h":44.8054,"l":44.795,"n":33,"o":44.8054,"t":"2026-10-20T16:00:00Z","v":8364,"vw":44.80206},{"c":44.79,"h":44.7978,"l":44.79,"n":32,"o":44.795,"t":"2026-10-20T16:05:00Z","v":8631,"vw":44.793242},{"c":44.785,"h":44.8,"l":44.785,"n":39,"o":44.79,"t":"2026-10-20T16:10:00Z","v":11187,"vw":44.791961},{"c":44.7879,"h":44.788,"l":44.7761,"n":50,"o":44.788,"t":"2026-10-20T16:15:00Z","v":5617,"vw":44.780963},{"c":44.79,"h":44.795,"l":44.7843,"n":73,"o":44.7843,"t":"2026-10-20T16:20:00Z","v":37074,"vw":44.787569},{"c":44.785,"h":44.795,"l":44.785,"n":53,"o":44.7922,"t":"2026-10-20T16:25:00Z","v":17532,"vw":44.786632},{"c":44.795,"h":44.82,"l":44.79,"n":102,"o":44.79,"t":"2026-10-20T16:30:00Z","v":463781,"vw":44.817815},{"c":44.8,"h":44.8099,"l":44.7949,"n":67,"o":44.795,"t":"2026-10-20T16:35:00Z","v":17542,"vw":44.804278},{"c":44.8153,"h":44.82,"l":44.8,"n":154,"o":44.805,"t":"2026-10-20T16:40:00Z","v":72108,"vw":44.809192},{"c":44.805,"h":44.815,"l":44.795,"n":102,"o":44.815,"t":"2026-10-20T16:45:00Z","v":34379,"vw":44.804686},{"c":44.785,"h":44.805,"l":44.785,"n":88,"o":44.805,"t":"2026-10-20T16:50:00Z","v":40237,"vw":44.793044},{"c":44.785,"h":44.8,"l":44.784,"n":109,"o":44.786,"t":"2026-10-20T16:55:00Z","v":43980,"vw":44.790095},{"c":44.785,"h":44.795,"l":44.7825,"n":350,"o":44.79,"t":"2026-10-20T17:00:00Z","v":103585,"vw":44.789819},{"c":44.7961,"h":44.7961,"l":44.785,"n":139,"o":44.79,"t":"2026-10-20T17:05:00Z","v":37627,"vw":44.78918},{"c":44.805,"h":44.805,"l":44.79,"n":30,"o":44.795,"t":"2026-10-20T17:10:00Z","v":3524,"vw":44.796224},{"c":44.795,"h":44.805,"l":44.7944,"n":91,"o":44.8,"t":"2026-10-20T17:15:00Z","v":52714,"vw":44.796908},{"c":44.8,"h":44.815,"l":44.795,"n":83,"o":44.795,"t":"2026-10-20T17:20:00Z","v":39223,"vw":44.801012},{"c":44.8151,"h":44.8199,"l":44.805,"n":46,"o":44.805,"t":"2026-10-20T17:25:00Z","v":15964,"vw":44.811502},{"c":44.83,"h":44.835,"l":44.82,"n":73,"o":44.82,"t":"2026-10-20T17:30:00Z","v":20370,"vw":44.833763},{"c":44.8374,"h":44.84,"l":44.835,"n":28,"o":44.84,"t":"2026-10-20T17:35:00Z","v":7414,"vw":44.835391},{"c":44.845,"h":44.85,"l":44.83,"n":50,"o":44.8356,"t":"2026-10-20T17:40:00Z","v":21097,"vw":44.83667},{"c":44.835,"h":44.845,"l":44.8303,"n":61,"o":44.845,"t":"2026-10-20T17:45:00Z","v":12060,"vw":44.839405},{"c":44.825,"h":44.845,"l":44.825,"n":71,"o":44.835,"t":"2026-10-20T17:50:00Z","v":15687,"vw":44.839603},{"c":44.82,"h":44.825,"l":44.8101,"n":32,"o":44.825,"t":"2026-10-20T17:55:00Z","v":14997,"vw":44.81708},{"c":44.8201,"h":44.8299,"l":44.8201,"n":30,"o":44.8273,"t":"2026-10-20T18:00:00Z","v":7999,"vw":44.825697},{"c":44.815,"h":44.825,"l":44.81,"n":43,"o":44.825,"t":"2026-10-20T18:05:00Z","v":43243,"vw":44.814951},{"c":44.82,"h":44.8256,"l":44.82,"n":39,"o":44.82,"t":"2026-10-20T18:10:00Z","v":11092,"vw":44.822459},{"c":44.815,"h":44.82,"l":44.805,"n":86,"o":44.8199,"t":"2026-10-20T18:15:00Z","v":36166,"vw":44.813923},{"c":44.815,"h":44.8199,"l":44.805,"n":63,"o":44.815,"t":"2026-10-20T18:20:00Z","v":24057,"vw":44.813161},{"c":44.825,"h":44.8299,"l":44.815,"n":107,"o":44.815,"t":"2026-10-20T18:25:00Z","v":32558,"vw":44.817363},{"c":44.825,"h":44.8283,"l":44.82,"n":120,"o":44.825,"t":"2026-10-20T18:30:00Z","v":28835,"vw":44.825261},{"c":44.825,"h":44.8272,"l":44.8202,"n":74,"o":44.825,"t":"2026-10-20T18:35:00Z","v":26476,"vw":44.824828},{"c":44.8383,"h":44.84,"l":44.825,"n":81,"o":44.825,"t":"2026-10-20T18:40:00Z","v":25034,"vw":44.834733},{"c":44.855,"h":44.86,"l":44.83,"n":89,"o":44.84,"t":"2026-10-20T18:45:00Z","v":47945,"vw":44.852065},{"c":44.845,"h":44.85,"l":44.83,"n":108,"o":44.85,"t":"2026-10-20T18:50:00Z","v":37669,"vw":44.843827},{"c":44.85,"h":44.85,"l":44.845,"n":73,"o":44.845,"t":"2026-10-20T18:55:00Z","v":19659,"vw":44.847902},{"c":44.835,"h":44.85,"l":44.83,"n":61,"o":44.85,"t":"2026-10-20T19:00:00Z","v":19236,"vw":44.838455},{"c":44.845,"h":44.847,"l":44.84,"n":65,"o":44.84,"t":"2026-10-20T19:05:00Z","v":11948,"vw":44.841854},{"c":44.845,"h":44.85,"l":44.84,"n":45,"o":44.845,"t":"2026-10-20T19:10:00Z","v":17732,"vw":44.845253},{"c":44.85,"h":44.8599,"l":44.845,"n":52,"o":44.85,"t":"2026-10-20T19:15:00Z","v":20498,"vw":44.855575},{"c":44.865,"h":44.8699,"l":44.851,"n":68,"o":44.855,"t":"2026-10-20T19:20:00Z","v":32780,"vw":44.860593},{"c":44.86,"h":44.87,"l":44.86,"n":101,"o":44.865,"t":"2026-10-20T19:25:00Z","v":15167,"vw":44.86426},{"c":44.865,"h":44.87,"l":44.8547,"n":193,"o":44.861,"t":"2026-10-20T19:30:00Z","v":42519,"vw":44.861334},{"c":44.865,"h":44.87,"l":44.86,"n":116,"o":44.865,"t":"2026-10-20T19:35:00Z","v":42771,"vw":44.868025},{"c":44.865,"h":44.87,"l":44.865,"n":112,"o":44.865,"t":"2026-10-20T19:40:00Z","v":15465,"vw":44.866913},{"c":44.86,"h":44.865,"l":44.86,"n":153,"o":44.865,"t":"2026-10-20T19:45:00Z","v":33185,"vw":44.864407},{"c":44.8601,"h":44.8669,"l":44.85,"n":136,"o":44.86,"t":"2026-10-20T19:50:00Z","v":57230,"vw":44.859616},{"c":44.83,"h":44.87,"l":44.83,"n":121,"o":44.865,"t":"2026-10-20T19:55:00Z","v":26793,"vw":44.866568},{"c":44.87,"h":44.87,"l":44.87,"n":5,"o":44.87,"t":"2026-10-20T20:00:00Z","v":14761,"vw":44.87},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-20T20:35:00Z","v":100,"vw":44.92},{"c":44.955,"h":44.955,"l":44.955,"n":1,"o":44.955,"t":"2026-10-20T20:50:00Z","v":100,"vw":44.955},{"c":44.8789,"h":44.8789,"l":44.8789,"n":1,"o":44.8789,"t":"2026-10-20T21:25:00Z","v":100,"vw":44.8789},{"c":44.8958,"h":44.8958,"l":44.8958,"n":1,"o":44.8958,"t":"2026-10-20T21:35:00Z","v":100,"vw":44.8958},{"c":44.8789,"h":44.8789,"l":44.8789,"n":1,"o":44.8789,"t":"2026-10-20T21:40:00Z","v":100,"vw":44.8789},{"c":44.9007,"h":44.9007,"l":44.9007,"n":1,"o":44.9007,"t":"2026-10-20T22:00:00Z","v":100,"vw":44.9007},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-20T22:25:00Z","v":100,"vw":45},{"c":44.95,"h":44.96,"l":44.89,"n":74,"o":44.89,"t":"2026-10-21T13:30:00Z","v":20300,"vw":44.90034},{"c":44.97,"h":44.98,"l":44.945,"n":141,"o":44.945,"t":"2026-10-21T13:35:00Z","v":17917,"vw":44.966201},{"c":44.995,"h":44.9999,"l":44.97,"n":123,"o":44.97,"t":"2026-10-21T13:40:00Z","v":27509,"vw":44.98222},{"c":44.995,"h":44.995,"l":44.98,"n":139,"o":44.99,"t":"2026-10-21T13:45:00Z","v":36249,"vw":44.989895},{"c":44.985,"h":44.996,"l":44.985,"n":67,"o":44.99,"t":"2026-10-21T13:50:00Z","v":8046,"vw":44.990261},{"c":44.975,"h":44.985,"l":44.975,"n":171,"o":44.985,"t":"2026-10-21T13:55:00Z","v":38271,"vw":44.981572},{"c":44.965,"h":44.975,"l":44.96,"n":134,"o":44.975,"t":"2026-10-21T14:00:00Z","v":36620,"vw":44.969746},{"c":44.9299,"h":44.965,"l":44.925,"n":110,"o":44.965,"t":"2026-10-21T14:05:00Z","v":17241,"vw":44.942863},{"c":44.955,"h":44.97,"l":44.94,"n":223,"o":44.94,"t":"2026-10-21T14:10:00Z","v":51837,"vw":44.958745},{"c":44.945,"h":44.965,"l":44.935,"n":118,"o":44.955,"t":"2026-10-21T14:15:00Z","v":27733,"vw":44.956627},{"c":44.94,"h":44.945,"l":44.936,"n":28,"o":44.945,"t":"2026-10-21T14:20:00Z","v":4760,"vw":44.940637},{"c":44.9401,"h":44.9551,"l":44.934,"n":52,"o":44.935,"t":"2026-10-21T14:25:00Z","v":15041,"vw":44.940684},{"c":44.95,"h":44.96,"l":44.945,"n":41,"o":44.955,"t":"2026-10-21T14:30:00Z","v":42369,"vw":44.958808},{"c":44.955,"h":44.956,"l":44.93,"n":143,"o":44.9465,"t":"2026-10-21T14:35:00Z","v":20972,"vw":44.946401},{"c":44.955,"h":44.9567,"l":44.95,"n":51,"o":44.955,"t":"2026-10-21T14:40:00Z","v":10403,"vw":44.954034},{"c":44.95,"h":44.96,"l":44.945,"n":122,"o":44.95,"t":"2026-10-21T14:45:00Z","v":47324,"vw":44.95257},{"c":44.924,"h":44.95,"l":44.924,"n":167,"o":44.95,"t":"2026-10-21T14:50:00Z","v":41477,"vw":44.938212},{"c":44.925,"h":44.935,"l":44.925,"n":95,"o":44.9299,"t":"2026-10-21T14:55:00Z","v":25188,"vw":44.931826},{"c":44.925,"h":44.9275,"l":44.905,"n":76,"o":44.92,"t":"2026-10-21T15:00:00Z","v":20951,"vw":44.9184},{"c":44.915,"h":44.9271,"l":44.915,"n":58,"o":44.925,"t":"2026-10-21T15:05:00Z","v":7750,"vw":44.921433},{"c":44.91,"h":44.925,"l":44.91,"n":69,"o":44.915,"t":"2026-10-21T15:10:00Z","v":12889,"vw":44.915885},{"c":44.9071,"h":44.91,"l":44.9035,"n":55,"o":44.905,"t":"2026-10-21T15:15:00Z","v":30992,"vw":44.905222},{"c":44.92,"h":44.925,"l":44.905,"n":64,"o":44.905,"t":"2026-10-21T15:20:00Z","v":11694,"vw":44.913089},{"c":44.945,"h":44.947,"l":44.915,"n":79,"o":44.915,"t":"2026-10-21T15:25:00Z","v":26364,"vw":44.926363},{"c":44.94,"h":44.965,"l":44.94,"n":72,"o":44.955,"t":"2026-10-21T15:30:00Z","v":13083,"vw":44.950386},{"c":44.9499,"h":44.95,"l":44.925,"n":58,"o":44.9399,"t":"2026-10-21T15:35:00Z","v":13540,"vw":44.937733},{"c":44.935,"h":44.9501,"l":44.925,"n":40,"o":44.9501,"t":"2026-10-21T15:40:00Z","v":13894,"vw":44.944083},{"c":44.94,"h":44.94,"l":44.93,"n":65,"o":44.935,"t":"2026-10-21T15:45:00Z","v":20382,"vw":44.935909},{"c":44.945,"h":44.95,"l":44.9401,"n":19,"o":44.945,"t":"2026-10-21T15:50:00Z","v":3640,"vw":44.942094},{"c":44.94,"h":44.9499,"l":44.935,"n":38,"o":44.94,"t":"2026-10-21T15:55:00Z","v":2313,"vw":44.939093},{"c":44.935,"h":44.9469,"l":44.935,"n":20,"o":44.9469,"t":"2026-10-21T16:00:00Z","v":3732,"vw":44.940302},{"c":44.9278,"h":44.9368,"l":44.9278,"n":53,"o":44.935,"t":"2026-10-21T16:05:00Z","v":15802,"vw":44.933854},{"c":44.9375,"h":44.9399,"l":44.9201,"n":42,"o":44.9201,"t":"2026-10-21T16:10:00Z","v":14365,"vw":44.929883},{"c":44.945,"h":44.945,"l":44.935,"n":46,"o":44.9399,"t":"2026-10-21T16:15:00Z","v":9222,"vw":44.943934},{"c":44.938,"h":44.945,"l":44.9243,"n":84,"o":44.945,"t":"2026-10-21T16:20:00Z","v":23348,"vw":44.934724},{"c":44.935,"h":44.94,"l":44.93,"n":67,"o":44.94,"t":"2026-10-21T16:25:00Z","v":18023,"vw":44.935059},{"c":44.925,"h":44.94,"l":44.915,"n":52,"o":44.9399,"t":"2026-10-21T16:30:00Z","v":21243,"vw":44.92857},{"c":44.955,"h":44.955,"l":44.92,"n":47,"o":44.9241,"t":"2026-10-21T16:35:00Z","v":8085,"vw":44.926278},{"c":44.945,"h":44.95,"l":44.93,"n":67,"o":44.95,"t":"2026-10-21T16:40:00Z","v":25557,"vw":44.941944},{"c":44.925,"h":44.95,"l":44.925,"n":73,"o":44.945,"t":"2026-10-21T16:45:00Z","v":14472,"vw":44.939836},{"c":44.93,"h":44.935,"l":44.92,"n":34,"o":44.93,"t":"2026-10-21T16:50:00Z","v":13851,"vw":44.923807},{"c":44.955,"h":44.96,"l":44.93,"n":100,"o":44.93,"t":"2026-10-21T16:55:00Z","v":88553,"vw":44.95118},{"c":44.935,"h":44.9599,"l":44.934,"n":46,"o":44.9599,"t":"2026-10-21T17:00:00Z","v":11693,"vw":44.947719},{"c":44.96,"h":44.96,"l":44.935,"n":101,"o":44.935,"t":"2026-10-21T17:05:00Z","v":31106,"vw":44.946136},{"c":44.94,"h":44.955,"l":44.94,"n":41,"o":44.955,"t":"2026-10-21T17:10:00Z","v":16389,"vw":44.947689},{"c":44.935,"h":44.9468,"l":44.9318,"n":51,"o":44.942,"t":"2026-10-21T17:15:00Z","v":13622,"vw":44.939281},{"c":44.935,"h":44.9396,"l":44.93,"n":25,"o":44.9301,"t":"2026-10-21T17:20:00Z","v":11941,"vw":44.933474},{"c":44.93,"h":44.935,"l":44.9245,"n":59,"o":44.935,"t":"2026-10-21T17:25:00Z","v":16842,"vw":44.929981},{"c":44.945,"h":44.955,"l":44.9249,"n":81,"o":44.925,"t":"2026-10-21T17:30:00Z","v":34676,"vw":44.942423},{"c":44.94,"h":44.945,"l":44.94,"n":28,"o":44.9425,"t":"2026-10-21T17:35:00Z","v":20396,"vw":44.943186},{"c":44.935,"h":44.94,"l":44.935,"n":56,"o":44.94,"t":"2026-10-21T17:40:00Z","v":10394,"vw":44.935769},{"c":44.935,"h":44.9395,"l":44.9217,"n":63,"o":44.935,"t":"2026-10-21T17:45:00Z","v":18023,"vw":44.930409},{"c":44.93,"h":44.9385,"l":44.93,"n":46,"o":44.935,"t":"2026-10-21T17:50:00Z","v":10037,"vw":44.935432},{"c":44.935,"h":44.935,"l":44.9223,"n":36,"o":44.93,"t":"2026-10-21T17:55:00Z","v":10603,"vw":44.926394},{"c":44.935,"h":44.9369,"l":44.93,"n":41,"o":44.935,"t":"2026-10-21T18:00:00Z","v":18885,"vw":44.932201},{"c":44.9243,"h":44.935,"l":44.9223,"n":28,"o":44.935,"t":"2026-10-21T18:05:00Z","v":7527,"vw":44.926577},{"c":44.92,"h":44.925,"l":44.9199,"n":29,"o":44.925,"t":"2026-10-21T18:10:00Z","v":13639,"vw":44.920904},{"c":44.9249,"h":44.935,"l":44.9249,"n":56,"o":44.9258,"t":"2026-10-21T18:15:00Z","v":26246,"vw":44.928838},{"c":44.935,"h":44.9399,"l":44.924,"n":50,"o":44.924,"t":"2026-10-21T18:20:00Z","v":10371,"vw":44.933779},{"c":44.925,"h":44.935,"l":44.9201,"n":40,"o":44.935,"t":"2026-10-21T18:25:00Z","v":11716,"vw":44.925318},{"c":44.9271,"h":44.9275,"l":44.92,"n":28,"o":44.92,"t":"2026-10-21T18:30:00Z","v":21685,"vw":44.925484},{"c":44.9285,"h":44.9285,"l":44.92,"n":48,"o":44.92,"t":"2026-10-21T18:35:00Z","v":34187,"vw":44.924396},{"c":44.915,"h":44.93,"l":44.9125,"n":37,"o":44.92,"t":"2026-10-21T18:40:00Z","v":35782,"vw":44.927436},{"c":44.87,"h":44.92,"l":44.87,"n":80,"o":44.915,"t":"2026-10-21T18:45:00Z","v":20362,"vw":44.889431},{"c":44.865,"h":44.8875,"l":44.86,"n":91,"o":44.86,"t":"2026-10-21T18:50:00Z","v":34768,"vw":44.87367},{"c":44.8124,"h":44.86,"l":44.8,"n":170,"o":44.86,"t":"2026-10-21T18:55:00Z","v":72573,"vw":44.821881},{"c":44.805,"h":44.815,"l":44.784,"n":87,"o":44.805,"t":"2026-10-21T19:00:00Z","v":26562,"vw":44.801547},{"c":44.795,"h":44.84,"l":44.795,"n":301,"o":44.805,"t":"2026-10-21T19:05:00Z","v":106963,"vw":44.823895},{"c":44.7912,"h":44.7976,"l":44.77,"n":78,"o":44.795,"t":"2026-10-21T19:10:00Z","v":20166,"vw":44.786341},{"c":44.8401,"h":44.845,"l":44.794,"n":179,"o":44.794,"t":"2026-10-21T19:15:00Z","v":68536,"vw":44.826994},{"c":44.83,"h":44.85,"l":44.815,"n":85,"o":44.845,"t":"2026-10-21T19:20:00Z","v":15626,"vw":44.831812},{"c":44.875,"h":44.875,"l":44.835,"n":92,"o":44.835,"t":"2026-10-21T19:25:00Z","v":24045,"vw":44.850256},{"c":44.88,"h":44.895,"l":44.8744,"n":107,"o":44.875,"t":"2026-10-21T19:30:00Z","v":21341,"vw":44.880391},{"c":44.864,"h":44.885,"l":44.85,"n":87,"o":44.885,"t":"2026-10-21T19:35:00Z","v":21692,"vw":44.859858},{"c":44.87,"h":44.87,"l":44.8641,"n":89,"o":44.865,"t":"2026-10-21T19:40:00Z","v":24807,"vw":44.866297},{"c":44.865,"h":44.875,"l":44.8624,"n":95,"o":44.875,"t":"2026-10-21T19:45:00Z","v":12161,"vw":44.86707},{"c":44.88,"h":44.8861,"l":44.865,"n":106,"o":44.865,"t":"2026-10-21T19:50:00Z","v":16872,"vw":44.874248},{"c":44.88,"h":44.88,"l":44.87,"n":207,"o":44.88,"t":"2026-10-21T19:55:00Z","v":56035,"vw":44.876381},{"c":44.86,"h":44.87,"l":44.86,"n":10,"o":44.86,"t":"2026-10-21T20:00:00Z","v":160575,"vw":44.860011},{"c":44.91,"h":45,"l":44.91,"n":2,"o":45,"t":"2026-10-21T20:55:00Z","v":200,"vw":44.955},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T21:10:00Z","v":100,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T21:20:00Z","v":100,"vw":45},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-21T21:35:00Z","v":100,"vw":44.91},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T21:40:00Z","v":100,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T21:50:00Z","v":100,"vw":45},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-21T22:05:00Z","v":100,"vw":44.82},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T22:10:00Z","v":100,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T22:20:00Z","v":100,"vw":45},{"c":45,"h":45,"l":45,"n":4,"o":45,"t":"2026-10-21T22:25:00Z","v":830,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T22:55:00Z","v":100,"vw":45},{"c":45,"h":45,"l":44.91,"n":2,"o":44.91,"t":"2026-10-21T23:05:00Z","v":200,"vw":44.955},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-21T23:15:00Z","v":100,"vw":44.91},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T23:25:00Z","v":100,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T23:35:00Z","v":100,"vw":45},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-21T23:40:00Z","v":100,"vw":44.91},{"c":44.91,"h":45,"l":44.91,"n":2,"o":45,"t":"2026-10-21T23:45:00Z","v":200,"vw":44.955},{"c":44.91,"h":45,"l":44.91,"n":3,"o":44.91,"t":"2026-10-21T23:50:00Z","v":300,"vw":44.94},{"c":45,"h":45,"l":44.91,"n":3,"o":44.91,"t":"2026-10-21T23:55:00Z","v":300,"vw":44.97},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-22T12:50:00Z","v":132,"vw":45.02},{"c":45.08,"h":45.14,"l":45.08,"n":44,"o":45.1,"t":"2026-10-22T13:30:00Z","v":16903,"vw":45.098567},{"c":45.095,"h":45.095,"l":45.07,"n":69,"o":45.075,"t":"2026-10-22T13:35:00Z","v":11896,"vw":45.084706},{"c":45.095,"h":45.11,"l":45.09,"n":101,"o":45.095,"t":"2026-10-22T13:40:00Z","v":40659,"vw":45.097252},{"c":45.145,"h":45.16,"l":45.1,"n":167,"o":45.1,"t":"2026-10-22T13:45:00Z","v":33251,"vw":45.141077},{"c":45.165,"h":45.165,"l":45.135,"n":147,"o":45.14,"t":"2026-10-22T13:50:00Z","v":29191,"vw":45.151218},{"c":45.13,"h":45.175,"l":45.13,"n":190,"o":45.165,"t":"2026-10-22T13:55:00Z","v":194078,"vw":45.169597},{"c":45.145,"h":45.145,"l":45.125,"n":143,"o":45.13,"t":"2026-10-22T14:00:00Z","v":19779,"vw":45.131218},{"c":45.135,"h":45.1499,"l":45.1342,"n":112,"o":45.145,"t":"2026-10-22T14:05:00Z","v":27069,"vw":45.140373},{"c":45.145,"h":45.1466,"l":45.1347,"n":129,"o":45.14,"t":"2026-10-22T14:10:00Z","v":28043,"vw":45.143101},{"c":45.145,"h":45.1468,"l":45.1345,"n":106,"o":45.145,"t":"2026-10-22T14:15:00Z","v":69824,"vw":45.141362},{"c":45.17,"h":45.176,"l":45.1401,"n":120,"o":45.145,"t":"2026-10-22T14:20:00Z","v":31625,"vw":45.153772},{"c":45.185,"h":45.185,"l":45.1618,"n":65,"o":45.17,"t":"2026-10-22T14:25:00Z","v":16651,"vw":45.171514},{"c":45.1886,"h":45.1952,"l":45.18,"n":60,"o":45.185,"t":"2026-10-22T14:30:00Z","v":18060,"vw":45.184479},{"c":45.205,"h":45.205,"l":45.19,"n":168,"o":45.19,"t":"2026-10-22T14:35:00Z","v":72532,"vw":45.196979},{"c":45.195,"h":45.21,"l":45.19,"n":152,"o":45.205,"t":"2026-10-22T14:40:00Z","v":29712,"vw":45.198671},{"c":45.1901,"h":45.2053,"l":45.19,"n":143,"o":45.19,"t":"2026-10-22T14:45:00Z","v":26134,"vw":45.19552},{"c":45.2,"h":45.206,"l":45.185,"n":242,"o":45.19,"t":"2026-10-22T14:50:00Z","v":61153,"vw":45.195385},{"c":45.18,"h":45.205,"l":45.18,"n":148,"o":45.2,"t":"2026-10-22T14:55:00Z","v":46233,"vw":45.191507},{"c":45.215,"h":45.215,"l":45.18,"n":112,"o":45.185,"t":"2026-10-22T15:00:00Z","v":48636,"vw":45.192203},{"c":45.22,"h":45.22,"l":45.2001,"n":170,"o":45.215,"t":"2026-10-22T15:05:00Z","v":59399,"vw":45.211033},{"c":45.22,"h":45.22,"l":45.2143,"n":61,"o":45.2199,"t":"2026-10-22T15:10:00Z","v":30742,"vw":45.215884},{"c":45.2,"h":45.22,"l":45.2,"n":87,"o":45.215,"t":"2026-10-22T15:15:00Z","v":22202,"vw":45.213392},{"c":45.19,"h":45.205,"l":45.19,"n":60,"o":45.205,"t":"2026-10-22T15:20:00Z","v":11104,"vw":45.197728},{"c":45.2068,"h":45.2068,"l":45.19,"n":44,"o":45.195,"t":"2026-10-22T15:25:00Z","v":5372,"vw":45.19789},{"c":45.2122,"h":45.215,"l":45.205,"n":91,"o":45.205,"t":"2026-10-22T15:30:00Z","v":11660,"vw":45.211894},{"c":45.235,"h":45.2399,"l":45.205,"n":81,"o":45.215,"t":"2026-10-22T15:35:00Z","v":25007,"vw":45.219672},{"c":45.24,"h":45.26,"l":45.225,"n":115,"o":45.24,"t":"2026-10-22T15:40:00Z","v":21221,"vw":45.235904},{"c":45.235,"h":45.2399,"l":45.225,"n":73,"o":45.235,"t":"2026-10-22T15:45:00Z","v":18185,"vw":45.232249},{"c":45.245,"h":45.245,"l":45.23,"n":142,"o":45.23,"t":"2026-10-22T15:50:00Z","v":28806,"vw":45.236241},{"c":45.245,"h":45.245,"l":45.24,"n":70,"o":45.245,"t":"2026-10-22T15:55:00Z","v":21916,"vw":45.244714},{"c":45.226,"h":45.235,"l":45.22,"n":45,"o":45.23,"t":"2026-10-22T16:00:00Z","v":11723,"vw":45.229984},{"c":45.235,"h":45.2458,"l":45.2201,"n":65,"o":45.2299,"t":"2026-10-22T16:05:00Z","v":15776,"vw":45.233956},{"c":45.2421,"h":45.2421,"l":45.2301,"n":35,"o":45.235,"t":"2026-10-22T16:10:00Z","v":17008,"vw":45.23496},{"c":45.24,"h":45.255,"l":45.24,"n":40,"o":45.245,"t":"2026-10-22T16:15:00Z","v":6188,"vw":45.250253},{"c":45.2399,"h":45.2399,"l":45.225,"n":78,"o":45.235,"t":"2026-10-22T16:20:00Z","v":19026,"vw":45.231595},{"c":45.23,"h":45.235,"l":45.23,"n":77,"o":45.235,"t":"2026-10-22T16:25:00Z","v":15586,"vw":45.23337},{"c":45.24,"h":45.24,"l":45.23,"n":71,"o":45.23,"t":"2026-10-22T16:30:00Z","v":31838,"vw":45.236237},{"c":45.255,"h":45.2599,"l":45.2449,"n":32,"o":45.245,"t":"2026-10-22T16:35:00Z","v":4552,"vw":45.251814},{"c":45.2879,"h":45.2879,"l":45.255,"n":55,"o":45.2558,"t":"2026-10-22T16:40:00Z","v":12374,"vw":45.267171},{"c":45.2922,"h":45.305,"l":45.2823,"n":65,"o":45.29,"t":"2026-10-22T16:45:00Z","v":22472,"vw":45.299847},{"c":45.285,"h":45.3064,"l":45.285,"n":115,"o":45.29,"t":"2026-10-22T16:50:00Z","v":64887,"vw":45.300369},{"c":45.27,"h":45.3,"l":45.26,"n":88,"o":45.3,"t":"2026-10-22T16:55:00Z","v":17868,"vw":45.281896},{"c":45.295,"h":45.295,"l":45.2524,"n":59,"o":45.2699,"t":"2026-10-22T17:00:00Z","v":12815,"vw":45.268865},{"c":45.275,"h":45.292,"l":45.27,"n":78,"o":45.292,"t":"2026-10-22T17:05:00Z","v":22146,"vw":45.277852},{"c":45.285,"h":45.289,"l":45.2814,"n":12,"o":45.2878,"t":"2026-10-22T17:10:00Z","v":4771,"vw":45.283351},{"c":45.296,"h":45.2963,"l":45.285,"n":51,"o":45.29,"t":"2026-10-22T17:15:00Z","v":13865,"vw":45.290255},{"c":45.285,"h":45.2998,"l":45.2838,"n":48,"o":45.295,"t":"2026-10-22T17:20:00Z","v":12727,"vw":45.295985},{"c":45.2901,"h":45.3,"l":45.2901,"n":30,"o":45.2958,"t":"2026-10-22T17:25:00Z","v":17636,"vw":45.291588},{"c":45.3,"h":45.308,"l":45.2901,"n":61,"o":45.3,"t":"2026-10-22T17:30:00Z","v":11603,"vw":45.297305},{"c":45.2901,"h":45.2971,"l":45.285,"n":46,"o":45.2941,"t":"2026-10-22T17:35:00Z","v":21098,"vw":45.29052},{"c":45.295,"h":45.3,"l":45.29,"n":75,"o":45.2967,"t":"2026-10-22T17:40:00Z","v":13597,"vw":45.295985},{"c":45.315,"h":45.315,"l":45.295,"n":48,"o":45.295,"t":"2026-10-22T17:45:00Z","v":16454,"vw":45.306144},{"c":45.3274,"h":45.33,"l":45.315,"n":50,"o":45.3175,"t":"2026-10-22T17:50:00Z","v":20438,"vw":45.323948},{"c":45.355,"h":45.3599,"l":45.325,"n":83,"o":45.33,"t":"2026-10-22T17:55:00Z","v":41590,"vw":45.346423},{"c":45.375,"h":45.385,"l":45.3541,"n":139,"o":45.3541,"t":"2026-10-22T18:00:00Z","v":19815,"vw":45.364035},{"c":45.325,"h":45.3775,"l":45.315,"n":139,"o":45.3775,"t":"2026-10-22T18:05:00Z","v":44625,"vw":45.334905},{"c":45.3199,"h":45.325,"l":45.31,"n":103,"o":45.325,"t":"2026-10-22T18:10:00Z","v":36857,"vw":45.318247},{"c":45.32,"h":45.33,"l":45.3101,"n":58,"o":45.3101,"t":"2026-10-22T18:15:00Z","v":17224,"vw":45.31476},{"c":45.325,"h":45.3259,"l":45.315,"n":100,"o":45.32,"t":"2026-10-22T18:20:00Z","v":34456,"vw":45.320866},{"c":45.34,"h":45.345,"l":45.32,"n":256,"o":45.3274,"t":"2026-10-22T18:25:00Z","v":76237,"vw":45.327456},{"c":45.34,"h":45.355,"l":45.33,"n":77,"o":45.3399,"t":"2026-10-22T18:30:00Z","v":28164,"vw":45.349755},{"c":45.345,"h":45.35,"l":45.325,"n":46,"o":45.33,"t":"2026-10-22T18:35:00Z","v":18677,"vw":45.340126},{"c":45.3399,"h":45.3468,"l":45.3324,"n":65,"o":45.3324,"t":"2026-10-22T18:40:00Z","v":39627,"vw":45.341307},{"c":45.32,"h":45.3399,"l":45.32,"n":26,"o":45.335,"t":"2026-10-22T18:45:00Z","v":37498,"vw":45.322677},{"c":45.34,"h":45.345,"l":45.32,"n":67,"o":45.33,"t":"2026-10-22T18:50:00Z","v":42654,"vw":45.333379},{"c":45.335,"h":45.35,"l":45.335,"n":69,"o":45.345,"t":"2026-10-22T18:55:00Z","v":21640,"vw":45.344296},{"c":45.335,"h":45.35,"l":45.335,"n":67,"o":45.335,"t":"2026-10-22T19:00:00Z","v":15794,"vw":45.339332},{"c":45.33,"h":45.335,"l":45.325,"n":70,"o":45.33,"t":"2026-10-22T19:05:00Z","v":22863,"vw":45.331205},{"c":45.345,"h":45.345,"l":45.33,"n":118,"o":45.335,"t":"2026-10-22T19:10:00Z","v":36665,"vw":45.335716},{"c":45.334,"h":45.34,"l":45.3299,"n":109,"o":45.34,"t":"2026-10-22T19:15:00Z","v":31964,"vw":45.333193},{"c":45.325,"h":45.345,"l":45.325,"n":125,"o":45.335,"t":"2026-10-22T19:20:00Z","v":45991,"vw":45.328382},{"c":45.3101,"h":45.3299,"l":45.3101,"n":65,"o":45.3242,"t":"2026-10-22T19:25:00Z","v":14659,"vw":45.319302},{"c":45.325,"h":45.325,"l":45.305,"n":113,"o":45.315,"t":"2026-10-22T19:30:00Z","v":33151,"vw":45.314962},{"c":45.305,"h":45.32,"l":45.2901,"n":129,"o":45.32,"t":"2026-10-22T19:35:00Z","v":44483,"vw":45.306635},{"c":45.3,"h":45.315,"l":45.2901,"n":121,"o":45.3001,"t":"2026-10-22T19:40:00Z","v":19286,"vw":45.302554},{"c":45.295,"h":45.305,"l":45.295,"n":176,"o":45.3,"t":"2026-10-22T19:45:00Z","v":34936,"vw":45.30172},{"c":45.295,"h":45.2999,"l":45.29,"n":101,"o":45.295,"t":"2026-10-22T19:50:00Z","v":16801,"vw":45.294668},{"c":45.285,"h":45.3,"l":45.28,"n":326,"o":45.295,"t":"2026-10-22T19:55:00Z","v":53033,"vw":45.287026},{"c":45.3,"h":45.3,"l":45.3,"n":6,"o":45.3,"t":"2026-10-22T20:00:00Z","v":40009,"vw":45.3},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T20:25:00Z","v":100,"vw":45.35},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T20:35:00Z","v":100,"vw":45.35},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T20:50:00Z","v":100,"vw":45.35},{"c":45.3923,"h":45.3923,"l":45.3923,"n":1,"o":45.3923,"t":"2026-10-22T21:00:00Z","v":100,"vw":45.3923},{"c":45.4898,"h":45.4898,"l":45.4898,"n":1,"o":45.4898,"t":"2026-10-22T21:10:00Z","v":100,"vw":45.4898},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T21:35:00Z","v":100,"vw":45.35},{"c":45.4929,"h":45.4929,"l":45.4929,"n":1,"o":45.4929,"t":"2026-10-22T21:45:00Z","v":100,"vw":45.4929},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T22:00:00Z","v":100,"vw":45.35},{"c":45.4929,"h":45.4929,"l":45.4929,"n":1,"o":45.4929,"t":"2026-10-22T22:20:00Z","v":100,"vw":45.4929},{"c":45.4925,"h":45.4925,"l":45.4925,"n":1,"o":45.4925,"t":"2026-10-22T22:30:00Z","v":100,"vw":45.4925},{"c":45.5556,"h":45.5556,"l":45.5556,"n":1,"o":45.5556,"t":"2026-10-22T22:45:00Z","v":100,"vw":45.5556},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T23:30:00Z","v":100,"vw":45.35}],"history":[{"c":46.07,"h":46.31,"l":46.07,"n":4301,"o":46.31,"t":"2024-10-21T04:00:00Z","v":1230375,"vw":46.127072},{"c":46.07,"h":46.1999,"l":46.045,"n":4789,"o":46.19,"t":"2024-10-22T04:00:00Z","v":1980697,"vw":46.114167},{"c":45.96,"h":46.04,"l":45.86,"n":7497,"o":45.99,"t":"2024-10-23T04:00:00Z","v":2064410,"vw":45.941191},{"c":46.01,"h":46.1199,"l":45.8701,"n":5788,"o":45.95,"t":"2024-10-24T04:00:00Z","v":2370753,"vw":46.027688},{"c":45.96,"h":46.15,"l":45.9,"n":4622,"o":46.15,"t":"2024-10-25T04:00:00Z","v":1357513,"vw":46.020246},{"c":45.82,"h":45.99,"l":45.72,"n":6047,"o":45.99,"t":"2024-10-28T04:00:00Z","v":1481213,"vw":45.827202},{"c":45.94,"h":45.94,"l":45.63,"n":6623,"o":45.78,"t":"2024-10-29T04:00:00Z","v":2481353,"vw":45.806452},{"c":45.88,"h":46.0953,"l":45.8342,"n":3895,"o":46,"t":"2024-10-30T04:00:00Z","v":1257996,"vw":45.922255},{"c":45.81,"h":45.91,"l":45.6428,"n":7027,"o":45.77,"t":"2024-10-31T04:00:00Z","v":1240278,"vw":45.789938},{"c":45.51,"h":45.97,"l":45.4901,"n":5214,"o":45.97,"t":"2024-11-01T04:00:00Z","v":1962324,"vw":45.631816},{"c":45.67,"h":45.79,"l":45.555,"n":6497,"o":45.79,"t":"2024-11-04T05:00:00Z","v":1614089,"vw":45.659566},{"c":45.82,"h":45.835,"l":45.505,"n":7965,"o":45.67,"t":"2024-11-05T05:00:00Z","v":2198723,"vw":45.672106},{"c":45.5,"h":45.6831,"l":45.26,"n":7257,"o":45.34,"t":"2024-11-06T05:00:00Z","v":1675402,"vw":45.47408},{"c":45.9,"h":45.9495,"l":45.672,"n":6253,"o":45.69,"t":"2024-11-07T05:00:00Z","v":1475309,"vw":45.83071},{"c":45.91,"h":46.11,"l":45.85,"n":5980,"o":45.97,"t":"2024-11-08T05:00:00Z","v":1545145,"vw":45.960569},{"c":45.85,"h":45.86,"l":45.76,"n":3196,"o":45.84,"t":"2024-11-11T05:00:00Z","v":841740,"vw":45.813125},{"c":45.56,"h":45.7399,"l":45.521,"n":6111,"o":45.62,"t":"2024-11-12T05:00:00Z","v":1611362,"vw":45.612252},{"c":45.63,"h":45.89,"l":45.5401,"n":4940,"o":45.77,"t":"2024-11-13T05:00:00Z","v":1283390,"vw":45.649128},{"c":45.57,"h":45.7702,"l":45.5598,"n":4328,"o":45.69,"t":"2024-11-14T05:00:00Z","v":1131760,"vw":45.672386},{"c":45.55,"h":45.69,"l":45.36,"n":6551,"o":45.45,"t":"2024-11-15T05:00:00Z","v":2042188,"vw":45.556804},{"c":45.58,"h":45.62,"l":45.39,"n":3561,"o":45.47,"t":"2024-11-18T05:00:00Z","v":1095624,"vw":45.548646},{"c":45.65,"h":45.75,"l":45.64,"n":3679,"o":45.7,"t":"2024-11-19T05:00:00Z","v":1530463,"vw":45.690216},{"c":45.65,"h":45.705,"l":45.5407,"n":6021,"o":45.57,"t":"2024-11-20T05:00:00Z","v":1450861,"vw":45.639368},{"c":45.66,"h":45.75,"l":45.54,"n":4891,"o":45.68,"t":"2024-11-21T05:00:00Z","v":1847390,"vw":45.66109},{"c":45.77,"h":45.77,"l":45.65,"n":7011,"o":45.75,"t":"2024-11-22T05:00:00Z","v":3912899,"vw":45.731306},{"c":46.18,"h":46.19,"l":45.96,"n":6388,"o":46.05,"t":"2024-11-25T05:00:00Z","v":13258273,"vw":46.180731},{"c":46.05,"h":46.15,"l":45.95,"n":6931,"o":46.15,"t":"2024-11-26T05:00:00Z","v":3086307,"vw":46.027146},{"c":46.25,"h":46.28,"l":46.1,"n":6011,"o":46.1,"t":"2024-11-27T05:00:00Z","v":1690696,"vw":46.216984},{"c":46.36,"h":46.3975,"l":46.3027,"n":2811,"o":46.39,"t":"2024-11-29T05:00:00Z","v":818894,"vw":46.355384},{"c":46.18,"h":46.2261,"l":45.92,"n":8652,"o":46.01,"t":"2024-12-02T05:00:00Z","v":10317480,"vw":46.192513},{"c":46.13,"h":46.295,"l":46.093,"n":10152,"o":46.26,"t":"2024-12-03T05:00:00Z","v":3760196,"vw":46.152721},{"c":46.25,"h":46.3,"l":45.98,"n":8694,"o":46,"t":"2024-12-04T05:00:00Z","v":2798533,"vw":46.231487},{"c":46.26,"h":46.28,"l":46.1435,"n":10751,"o":46.18,"t":"2024-12-05T05:00:00Z","v":5187198,"vw":46.231335},{"c":46.43,"h":46.455,"l":46.33,"n":7810,"o":46.45,"t":"2024-12-06T05:00:00Z","v":2481264,"vw":46.391384},{"c":46.26,"h":46.39,"l":46.22,"n":5583,"o":46.22,"t":"2024-12-09T05:00:00Z","v":2059839,"vw":46.292273},{"c":46.24,"h":46.2456,"l":46.0501,"n":6907,"o":46.16,"t":"2024-12-10T05:00:00Z","v":2054771,"vw":46.18965},{"c":46.13,"h":46.38,"l":46.1,"n":7932,"o":46.25,"t":"2024-12-11T05:00:00Z","v":2572330,"vw":46.186597},{"c":45.95,"h":46.0899,"l":45.89,"n":5723,"o":46.05,"t":"2024-12-12T05:00:00Z","v":1662805,"vw":45.965987},{"c":45.78,"h":45.87,"l":45.683,"n":6491,"o":45.87,"t":"2024-12-13T05:00:00Z","v":1917610,"vw":45.758307},{"c":45.8,"h":45.84,"l":45.73,"n":5952,"o":45.84,"t":"2024-12-16T05:00:00Z","v":1698457,"vw":45.783546},{"c":45.82,"h":45.85,"l":45.74,"n":6469,"o":45.77,"t":"2024-12-17T05:00:00Z","v":1596216,"vw":45.808428},{"c":45.36,"h":45.86,"l":45.34,"n":12542,"o":45.7,"t":"2024-12-18T05:00:00Z","v":3020509,"vw":45.553679},{"c":45.3,"h":45.34,"l":45.18,"n":6910,"o":45.3,"t":"2024-12-19T05:00:00Z","v":2727071,"vw":45.254062},{"c":45.54,"h":45.619,"l":45.4439,"n":6772,"o":45.58,"t":"2024-12-20T05:00:00Z","v":2897724,"vw":45.517575},{"c":45.32,"h":45.48,"l":45.28,"n":5774,"o":45.46,"t":"2024-12-23T05:00:00Z","v":2398196,"vw":45.340037},{"c":45.17,"h":45.17,"l":45.0339,"n":3329,"o":45.06,"t":"2024-12-24T05:00:00Z","v":1073676,"vw":45.081862},{"c":45.24,"h":45.2799,"l":45.02,"n":7035,"o":45.11,"t":"2024-12-26T05:00:00Z","v":2394304,"vw":45.184775},{"c":45.24,"h":45.28,"l":45.17,"n":7397,"o":45.27,"t":"2024-12-27T05:00:00Z","v":3698919,"vw":45.204771},{"c":45.37,"h":45.43,"l":45.26,"n":5655,"o":45.26,"t":"2024-12-30T05:00:00Z","v":2238999,"vw":45.3807},{"c":45.34,"h":45.48,"l":45.245,"n":4096,"o":45.39,"t":"2024-12-31T05:00:00Z","v":1876291,"vw":45.324482},{"c":45.28,"h":45.465,"l":45.19,"n":9086,"o":45.33,"t":"2025-01-02T05:00:00Z","v":2062976,"vw":45.308705},{"c":45.24,"h":45.347,"l":45.19,"n":4478,"o":45.3,"t":"2025-01-03T05:00:00Z","v":1459934,"vw":45.282574},{"c":45.19,"h":45.25,"l":45.1237,"n":4711,"o":45.24,"t":"2025-01-06T05:00:00Z","v":1965575,"vw":45.189715},{"c":45.06,"h":45.17,"l":44.94,"n":6688,"o":45.15,"t":"2025-01-07T05:00:00Z","v":1801973,"vw":45.040072},{"c":45.08,"h":45.1,"l":44.9413,"n":6580,"o":45.04,"t":"2025-01-08T05:00:00Z","v":1773277,"vw":45.039937},{"c":44.77,"h":44.9098,"l":44.7201,"n":7597,"o":44.76,"t":"2025-01-10T05:00:00Z","v":2130351,"vw":44.800567},{"c":44.68,"h":44.8,"l":44.65,"n":7008,"o":44.8,"t":"2025-01-13T05:00:00Z","v":3110466,"vw":44.709256},{"c":44.77,"h":44.79,"l":44.68,"n":12586,"o":44.73,"t":"2025-01-14T05:00:00Z","v":2484738,"vw":44.72505},{"c":45.2,"h":45.237,"l":44.89,"n":5103,"o":45.02,"t":"2025-01-15T05:00:00Z","v":1861376,"vw":45.184009},{"c":45.31,"h":45.38,"l":45.09,"n":7680,"o":45.12,"t":"2025-01-16T05:00:00Z","v":1710222,"vw":45.295202},{"c":45.31,"h":45.38,"l":45.2719,"n":5908,"o":45.37,"t":"2025-01-17T05:00:00Z","v":1530511,"vw":45.316779},{"c":45.46,"h":45.48,"l":45.355,"n":7276,"o":45.39,"t":"2025-01-21T05:00:00Z","v":3230245,"vw":45.41153},{"c":45.36,"h":45.41,"l":45.3,"n":5228,"o":45.41,"t":"2025-01-22T05:00:00Z","v":1861963,"vw":45.344354},{"c":45.26,"h":45.29,"l":45.1687,"n":6254,"o":45.21,"t":"2025-01-23T05:00:00Z","v":2623182,"vw":45.255593},{"c":45.32,"h":45.39,"l":45.215,"n":5091,"o":45.23,"t":"2025-01-24T05:00:00Z","v":1692052,"vw":45.319759},{"c":45.58,"h":45.6,"l":45.46,"n":9114,"o":45.5,"t":"2025-01-27T05:00:00Z","v":2614744,"vw":45.525393},{"c":45.55,"h":45.5767,"l":45.43,"n":6579,"o":45.44,"t":"2025-01-28T05:00:00Z","v":2012282,"vw":45.524636},{"c":45.6,"h":45.635,"l":45.45,"n":5079,"o":45.57,"t":"2025-01-29T05:00:00Z","v":1327327,"vw":45.557083},{"c":45.64,"h":45.71,"l":45.57,"n":6201,"o":45.64,"t":"2025-01-30T05:00:00Z","v":2095244,"vw":45.637085},{"c":45.6,"h":45.7,"l":45.48,"n":5367,"o":45.58,"t":"2025-01-31T05:00:00Z","v":1599139,"vw":45.619456},{"c":45.45,"h":45.6,"l":45.38,"n":5856,"o":45.43,"t":"2025-02-03T05:00:00Z","v":1940796,"vw":45.463896},{"c":45.49,"h":45.52,"l":45.33,"n":5847,"o":45.34,"t":"2025-02-04T05:00:00Z","v":1429629,"vw":45.450074},{"c":45.71,"h":45.795,"l":45.61,"n":6392,"o":45.67,"t":"2025-02-05T05:00:00Z","v":1956862,"vw":45.713349},{"c":45.66,"h":45.7,"l":45.53,"n":5935,"o":45.61,"t":"2025-02-06T05:00:00Z","v":1892650,"vw":45.643008},{"c":45.56,"h":45.6,"l":45.4801,"n":4007,"o":45.6,"t":"2025-02-07T05:00:00Z","v":1683262,"vw":45.54791},{"c":45.55,"h":45.69,"l":45.5301,"n":4653,"o":45.62,"t":"2025-02-10T05:00:00Z","v":1522697,"vw":45.612267},{"c":45.47,"h":45.5199,"l":45.37,"n":5724,"o":45.37,"t":"2025-02-11T05:00:00Z","v":1573180,"vw":45.462673},{"c":45.25,"h":45.29,"l":45.125,"n":5511,"o":45.22,"t":"2025-02-12T05:00:00Z","v":1630555,"vw":45.210245},{"c":45.54,"h":45.5999,"l":45.38,"n":3990,"o":45.38,"t":"2025-02-13T05:00:00Z","v":1069060,"vw":45.526483},{"c":45.73,"h":45.83,"l":45.65,"n":3156,"o":45.65,"t":"2025-02-14T05:00:00Z","v":909116,"vw":45.750887},{"c":45.52,"h":45.64,"l":45.51,"n":5384,"o":45.56,"t":"2025-02-18T05:00:00Z","v":1319396,"vw":45.571491},{"c":45.6,"h":45.62,"l":45.46,"n":3055,"o":45.46,"t":"2025-02-19T05:00:00Z","v":966387,"vw":45.558626},{"c":45.7,"h":45.75,"l":45.64,"n":3769,"o":45.64,"t":"2025-02-20T05:00:00Z","v":1728821,"vw":45.700732},{"c":45.94,"h":45.985,"l":45.68,"n":3980,"o":45.68,"t":"2025-02-21T05:00:00Z","v":1045901,"vw":45.904688},{"c":45.98,"h":46.01,"l":45.8301,"n":4304,"o":45.84,"t":"2025-02-24T05:00:00Z","v":1113425,"vw":45.961033},{"c":46.28,"h":46.28,"l":46.13,"n":5237,"o":46.15,"t":"2025-02-25T05:00:00Z","v":1412022,"vw":46.240161},{"c":46.34,"h":46.3967,"l":46.185,"n":6290,"o":46.24,"t":"2025-02-26T05:00:00Z","v":1613232,"vw":46.305382},{"c":46.28,"h":46.33,"l":46.22,"n":4899,"o":46.24,"t":"2025-02-27T05:00:00Z","v":1463778,"vw":46.275364},{"c":46.49,"h":46.51,"l":46.28,"n":4229,"o":46.39,"t":"2025-02-28T05:00:00Z","v":1209502,"vw":46.428299},{"c":46.41,"h":46.44,"l":46.06,"n":5838,"o":46.06,"t":"2025-03-03T05:00:00Z","v":1393649,"vw":46.348979},{"c":46.24,"h":46.52,"l":46.21,"n":5543,"o":46.52,"t":"2025-03-04T05:00:00Z","v":1477670,"vw":46.332771},{"c":46.09,"h":46.34,"l":46.06,"n":6102,"o":46.34,"t":"2025-03-05T05:00:00Z","v":1930042,"vw":46.176794},{"c":46.08,"h":46.12,"l":45.925,"n":4990,"o":46,"t":"2025-03-06T05:00:00Z","v":1402370,"vw":46.061664},{"c":46.02,"h":46.2604,"l":46,"n":6010,"o":46.14,"t":"2025-03-07T05:00:00Z","v":1462579,"vw":46.130747},{"c":46.27,"h":46.355,"l":46.15,"n":5195,"o":46.25,"t":"2025-03-10T04:00:00Z","v":3844312,"vw":46.295311},{"c":46.09,"h":46.3268,"l":46.06,"n":5231,"o":46.13,"t":"2025-03-11T04:00:00Z","v":1355758,"vw":46.156286},{"c":46,"h":46.07,"l":45.96,"n":3786,"o":45.98,"t":"2025-03-12T04:00:00Z","v":10709946,"vw":46.010482},{"c":46.14,"h":46.15,"l":45.935,"n":4056,"o":45.97,"t":"2025-03-13T04:00:00Z","v":3204188,"vw":46.046643},{"c":45.98,"h":46.08,"l":45.9601,"n":4341,"o":46.08,"t":"2025-03-14T04:00:00Z","v":9060733,"vw":46.028143},{"c":46.07,"h":46.18,"l":46.0133,"n":4680,"o":46.12,"t":"2025-03-17T04:00:00Z","v":1196665,"vw":46.099841},{"c":46.11,"h":46.14,"l":46.01,"n":5856,"o":46.02,"t":"2025-03-18T04:00:00Z","v":1770894,"vw":46.07206},{"c":46.18,"h":46.25,"l":45.9716,"n":5613,"o":46.08,"t":"2025-03-19T04:00:00Z","v":1320859,"vw":46.10983},{"c":46.25,"h":46.415,"l":46.2339,"n":3692,"o":46.41,"t":"2025-03-20T04:00:00Z","v":803534,"vw":46.289488},{"c":46.22,"h":46.3566,"l":46.22,"n":2967,"o":46.27,"t":"2025-03-21T04:00:00Z","v":787136,"vw":46.276351},{"c":45.99,"h":46.22,"l":45.9801,"n":6048,"o":46.13,"t":"2025-03-24T04:00:00Z","v":1377797,"vw":46.0336},{"c":46.07,"h":46.14,"l":46,"n":4222,"o":46.04,"t":"2025-03-25T04:00:00Z","v":1180336,"vw":46.104113},{"c":45.99,"h":46.06,"l":45.9404,"n":5057,"o":46.03,"t":"2025-03-26T04:00:00Z","v":1641042,"vw":46.009479},{"c":45.95,"h":46.02,"l":45.8929,"n":4131,"o":46.02,"t":"2025-03-27T04:00:00Z","v":933176,"vw":45.947375},{"c":46.28,"h":46.29,"l":46.05,"n":4261,"o":46.05,"t":"2025-03-28T04:00:00Z","v":1446506,"vw":46.241888},{"c":46.31,"h":46.4,"l":46.2001,"n":4312,"o":46.3,"t":"2025-03-31T04:00:00Z","v":1079684,"vw":46.282586},{"c":46.34,"h":46.41,"l":46.21,"n":4865,"o":46.21,"t":"2025-04-01T04:00:00Z","v":1588862,"vw":46.348443},{"c":46.2,"h":46.43,"l":46.15,"n":4354,"o":46.43,"t":"2025-04-02T04:00:00Z","v":1100892,"vw":46.232622},{"c":46.52,"h":46.68,"l":46.49,"n":4149,"o":46.68,"t":"2025-04-03T04:00:00Z","v":1113346,"vw":46.555666},{"c":46.6,"h":46.885,"l":46.4,"n":8072,"o":46.8,"t":"2025-04-04T04:00:00Z","v":1881412,"vw":46.652814},{"c":45.97,"h":46.57,"l":45.935,"n":7725,"o":46.25,"t":"2025-04-07T04:00:00Z","v":4350587,"vw":46.120162},{"c":45.71,"h":46.0978,"l":45.705,"n":12035,"o":45.83,"t":"2025-04-08T04:00:00Z","v":2572986,"vw":45.923267},{"c":45.77,"h":45.785,"l":45.1,"n":11176,"o":45.29,"t":"2025-04-09T04:00:00Z","v":2144817,"vw":45.378298},{"c":45.37,"h":45.7901,"l":45.3515,"n":9500,"o":45.61,"t":"2025-04-10T04:00:00Z","v":2560417,"vw":45.52622},{"c":45.2,"h":45.39,"l":44.855,"n":8282,"o":45.11,"t":"2025-04-11T04:00:00Z","v":1684909,"vw":45.175429},{"c":45.73,"h":45.785,"l":45.42,"n":9000,"o":45.69,"t":"2025-04-14T04:00:00Z","v":6863342,"vw":45.653893},{"c":45.8,"h":45.9065,"l":45.64,"n":12006,"o":45.76,"t":"2025-04-15T04:00:00Z","v":2355839,"vw":45.812021},{"c":45.92,"h":46.02,"l":45.735,"n":7715,"o":45.8,"t":"2025-04-16T04:00:00Z","v":2599143,"vw":45.925352},{"c":45.74,"h":45.8601,"l":45.7099,"n":6994,"o":45.83,"t":"2025-04-17T04:00:00Z","v":1731361,"vw":45.757796},{"c":45.43,"h":45.6999,"l":45.43,"n":6703,"o":45.62,"t":"2025-04-21T04:00:00Z","v":1427922,"vw":45.535879},{"c":45.53,"h":45.67,"l":45.3701,"n":6724,"o":45.55,"t":"2025-04-22T04:00:00Z","v":109432023,"vw":45.550041},{"c":45.66,"h":45.99,"l":45.6,"n":5213,"o":45.79,"t":"2025-04-23T04:00:00Z","v":1043238,"vw":45.728713},{"c":45.94,"h":45.95,"l":45.74,"n":4449,"o":45.75,"t":"2025-04-24T04:00:00Z","v":757420,"vw":45.889428},{"c":46.12,"h":46.12,"l":45.973,"n":4551,"o":46.04,"t":"2025-04-25T04:00:00Z","v":928254,"vw":46.05239},{"c":46.22,"h":46.23,"l":46.015,"n":3837,"o":46.06,"t":"2025-04-28T04:00:00Z","v":710558,"vw":46.166468},{"c":46.32,"h":46.345,"l":46.07,"n":4065,"o":46.11,"t":"2025-04-29T04:00:00Z","v":1114223,"vw":46.287736},{"c":46.32,"h":46.37,"l":46.21,"n":4346,"o":46.34,"t":"2025-04-30T04:00:00Z","v":854043,"vw":46.26571},{"c":46.02,"h":46.215,"l":45.96,"n":6029,"o":46.18,"t":"2025-05-01T04:00:00Z","v":2160918,"vw":46.011991},{"c":45.73,"h":45.89,"l":45.69,"n":7732,"o":45.89,"t":"2025-05-02T04:00:00Z","v":2228959,"vw":45.736745},{"c":45.64,"h":45.81,"l":45.59,"n":7178,"o":45.81,"t":"2025-05-05T04:00:00Z","v":2117190,"vw":45.665971},{"c":45.83,"h":45.84,"l":45.615,"n":5048,"o":45.69,"t":"2025-05-06T04:00:00Z","v":3133580,"vw":45.67703},{"c":45.94,"h":46,"l":45.83,"n":4038,"o":45.93,"t":"2025-05-07T04:00:00Z","v":771297,"vw":45.930545},{"c":45.65,"h":45.94,"l":45.64,"n":4811,"o":45.88,"t":"2025-05-08T04:00:00Z","v":1250868,"vw":45.734537},{"c":45.74,"h":45.86,"l":45.61,"n":4588,"o":45.73,"t":"2025-05-09T04:00:00Z","v":939477,"vw":45.783076},{"c":45.5,"h":45.6767,"l":45.495,"n":4884,"o":45.59,"t":"2025-05-12T04:00:00Z","v":1227005,"vw":45.589903},{"c":45.5,"h":45.6376,"l":45.44,"n":5083,"o":45.63,"t":"2025-05-13T04:00:00Z","v":1081428,"vw":45.502557},{"c":45.34,"h":45.4998,"l":45.3,"n":7076,"o":45.46,"t":"2025-05-14T04:00:00Z","v":1778541,"vw":45.367317},{"c":45.66,"h":45.67,"l":45.44,"n":5215,"o":45.53,"t":"2025-05-15T04:00:00Z","v":1045405,"vw":45.593382},{"c":45.64,"h":45.81,"l":45.61,"n":6898,"o":45.72,"t":"2025-05-16T04:00:00Z","v":2194032,"vw":45.652763},{"c":45.55,"h":45.56,"l":45.3,"n":14022,"o":45.3,"t":"2025-05-19T04:00:00Z","v":6164978,"vw":45.458136},{"c":45.46,"h":45.5166,"l":45.37,"n":4436,"o":45.45,"t":"2025-05-20T04:00:00Z","v":1075393,"vw":45.459714},{"c":45.15,"h":45.35,"l":45.09,"n":7351,"o":45.25,"t":"2025-05-21T04:00:00Z","v":1906502,"vw":45.215958},{"c":45.23,"h":45.235,"l":45.0498,"n":6806,"o":45.08,"t":"2025-05-22T04:00:00Z","v":1582003,"vw":45.153397},{"c":45.34,"h":45.41,"l":45.21,"n":4977,"o":45.29,"t":"2025-05-23T04:00:00Z","v":1093842,"vw":45.289821},{"c":45.5,"h":45.55,"l":45.39,"n":5963,"o":45.44,"t":"2025-05-27T04:00:00Z","v":1261405,"vw":45.496348},{"c":45.47,"h":45.51,"l":45.3901,"n":4982,"o":45.47,"t":"2025-05-28T04:00:00Z","v":1181894,"vw":45.453251},{"c":45.64,"h":45.6865,"l":45.57,"n":5054,"o":45.57,"t":"2025-05-29T04:00:00Z","v":1217333,"vw":45.637868},{"c":45.74,"h":45.74,"l":45.5704,"n":6103,"o":45.61,"t":"2025-05-30T04:00:00Z","v":5609033,"vw":45.672697},{"c":45.46,"h":45.555,"l":45.39,"n":8209,"o":45.54,"t":"2025-06-02T04:00:00Z","v":2441293,"vw":45.475278},{"c":45.41,"h":45.54,"l":45.35,"n":5171,"o":45.49,"t":"2025-06-03T04:00:00Z","v":1159778,"vw":45.426946},{"c":45.72,"h":45.74,"l":45.51,"n":5212,"o":45.56,"t":"2025-06-04T04:00:00Z","v":1505416,"vw":45.659634},{"c":45.55,"h":45.73,"l":45.532,"n":5042,"o":45.71,"t":"2025-06-05T04:00:00Z","v":1388483,"vw":45.609437},{"c":45.28,"h":45.375,"l":45.2316,"n":4460,"o":45.34,"t":"2025-06-06T04:00:00Z","v":974274,"vw":45.301801},{"c":45.37,"h":45.43,"l":45.29,"n":4395,"o":45.33,"t":"2025-06-09T04:00:00Z","v":969398,"vw":45.384974},{"c":45.53,"h":45.5699,"l":45.44,"n":6551,"o":45.54,"t":"2025-06-10T04:00:00Z","v":1675731,"vw":45.510285},{"c":45.73,"h":45.76,"l":45.59,"n":6131,"o":45.62,"t":"2025-06-11T04:00:00Z","v":1627931,"vw":45.693542},{"c":45.87,"h":45.89,"l":45.81,"n":6439,"o":45.83,"t":"2025-06-12T04:00:00Z","v":1393308,"vw":45.853896},{"c":45.69,"h":45.8,"l":45.59,"n":4958,"o":45.72,"t":"2025-06-13T04:00:00Z","v":1211958,"vw":45.672604},{"c":45.62,"h":45.7499,"l":45.6,"n":5243,"o":45.65,"t":"2025-06-16T04:00:00Z","v":1390870,"vw":45.660811},{"c":45.77,"h":45.787,"l":45.62,"n":4952,"o":45.77,"t":"2025-06-17T04:00:00Z","v":1272382,"vw":45.741274},{"c":45.8,"h":45.915,"l":45.7433,"n":3948,"o":45.77,"t":"2025-06-18T04:00:00Z","v":1017448,"vw":45.83433},{"c":45.82,"h":45.8699,"l":45.7024,"n":3465,"o":45.71,"t":"2025-06-20T04:00:00Z","v":734642,"vw":45.79098},{"c":45.93,"h":46.03,"l":45.83,"n":4802,"o":45.83,"t":"2025-06-23T04:00:00Z","v":983066,"vw":45.974574},{"c":46.1,"h":46.13,"l":45.8935,"n":4950,"o":45.93,"t":"2025-06-24T04:00:00Z","v":925351,"vw":46.054084},{"c":46.14,"h":46.15,"l":46.001,"n":3904,"o":46.05,"t":"2025-06-25T04:00:00Z","v":991860,"vw":46.072159},{"c":46.37,"h":46.37,"l":46.175,"n":6031,"o":46.18,"t":"2025-06-26T04:00:00Z","v":1381773,"vw":46.266729},{"c":46.19,"h":46.3,"l":46.15,"n":4358,"o":46.19,"t":"2025-06-27T04:00:00Z","v":1008400,"vw":46.224232},{"c":46.34,"h":46.37,"l":46.1916,"n":4908,"o":46.22,"t":"2025-06-30T04:00:00Z","v":1091807,"vw":46.300148},{"c":46.15,"h":46.22,"l":46.075,"n":5438,"o":46.19,"t":"2025-07-01T04:00:00Z","v":1205044,"vw":46.133967},{"c":46.09,"h":46.1,"l":45.99,"n":4231,"o":45.99,"t":"2025-07-02T04:00:00Z","v":1000229,"vw":46.05592},{"c":45.98,"h":46.07,"l":45.96,"n":3338,"o":46.06,"t":"2025-07-03T04:00:00Z","v":837207,"vw":45.999679},{"c":45.83,"h":45.93,"l":45.77,"n":6346,"o":45.89,"t":"2025-07-07T04:00:00Z","v":3039809,"vw":45.838256},{"c":45.84,"h":45.85,"l":45.755,"n":6519,"o":45.8,"t":"2025-07-08T04:00:00Z","v":1409242,"vw":45.812274},{"c":46.08,"h":46.1,"l":45.87,"n":5656,"o":45.95,"t":"2025-07-09T04:00:00Z","v":2001646,"vw":46.028128},{"c":46.05,"h":46.08,"l":45.98,"n":3406,"o":46.02,"t":"2025-07-10T04:00:00Z","v":1084988,"vw":46.025095},{"c":45.88,"h":45.93,"l":45.86,"n":3324,"o":45.9,"t":"2025-07-11T04:00:00Z","v":813670,"vw":45.889819},{"c":45.84,"h":45.925,"l":45.8,"n":4661,"o":45.83,"t":"2025-07-14T04:00:00Z","v":1320072,"vw":45.853658},{"c":45.72,"h":45.955,"l":45.695,"n":5877,"o":45.94,"t":"2025-07-15T04:00:00Z","v":1619701,"vw":45.747081},{"c":45.83,"h":45.86,"l":45.7149,"n":8640,"o":45.83,"t":"2025-07-16T04:00:00Z","v":2479323,"vw":45.799343},{"c":45.82,"h":45.885,"l":45.78,"n":5527,"o":45.79,"t":"2025-07-17T04:00:00Z","v":1506313,"vw":45.825575},{"c":45.92,"h":45.95,"l":45.88,"n":5041,"o":45.95,"t":"2025-07-18T04:00:00Z","v":1384036,"vw":45.918297},{"c":46.02,"h":46.1,"l":46.015,"n":3043,"o":46.1,"t":"2025-07-21T04:00:00Z","v":777499,"vw":46.071478},{"c":46.12,"h":46.13,"l":46.02,"n":3598,"o":46.04,"t":"2025-07-22T04:00:00Z","v":1116962,"vw":46.102331},{"c":45.95,"h":46.04,"l":45.95,"n":3799,"o":46.02,"t":"2025-07-23T04:00:00Z","v":1263542,"vw":45.982611},{"c":45.94,"h":45.9473,"l":45.81,"n":5115,"o":45.9,"t":"2025-07-24T04:00:00Z","v":1516181,"vw":45.909815},{"c":46.03,"h":46.04,"l":45.9,"n":6661,"o":45.99,"t":"2025-07-25T04:00:00Z","v":2026721,"vw":45.968775},{"c":45.95,"h":45.99,"l":45.8801,"n":3882,"o":45.94,"t":"2025-07-28T04:00:00Z","v":965842,"vw":45.91704},{"c":46.14,"h":46.19,"l":45.98,"n":5886,"o":46.01,"t":"2025-07-29T04:00:00Z","v":1559763,"vw":46.125162},{"c":46.04,"h":46.1599,"l":46,"n":4351,"o":46.02,"t":"2025-07-30T04:00:00Z","v":1334541,"vw":46.067475},{"c":46.03,"h":46.146,"l":46.0101,"n":4776,"o":46.11,"t":"2025-07-31T04:00:00Z","v":1411123,"vw":46.076491},{"c":46.31,"h":46.3199,"l":46.14,"n":6348,"o":46.14,"t":"2025-08-01T04:00:00Z","v":1732775,"vw":46.226666},{"c":46.34,"h":46.35,"l":46.23,"n":4618,"o":46.35,"t":"2025-08-04T04:00:00Z","v":1185776,"vw":46.287163},{"c":46.36,"h":46.395,"l":46.25,"n":5075,"o":46.26,"t":"2025-08-05T04:00:00Z","v":1350825,"vw":46.347504},{"c":46.36,"h":46.389,"l":46.165,"n":5240,"o":46.34,"t":"2025-08-06T04:00:00Z","v":1247858,"vw":46.320186},{"c":46.32,"h":46.4182,"l":46.29,"n":4172,"o":46.39,"t":"2025-08-07T04:00:00Z","v":1111130,"vw":46.347492},{"c":46.23,"h":46.26,"l":46.15,"n":3887,"o":46.26,"t":"2025-08-08T04:00:00Z","v":1029082,"vw":46.207376},{"c":46.25,"h":46.3,"l":46.23,"n":4137,"o":46.25,"t":"2025-08-11T04:00:00Z","v":916716,"vw":46.26324},{"c":46.25,"h":46.27,"l":46.15,"n":4694,"o":46.19,"t":"2025-08-12T04:00:00Z","v":1136308,"vw":46.232169},{"c":46.46,"h":46.46,"l":46.4,"n":4001,"o":46.41,"t":"2025-08-13T04:00:00Z","v":1066792,"vw":46.430977},{"c":46.32,"h":46.39,"l":46.2726,"n":5436,"o":46.35,"t":"2025-08-14T04:00:00Z","v":1260251,"vw":46.326429},{"c":46.28,"h":46.34,"l":46.21,"n":3991,"o":46.31,"t":"2025-08-15T04:00:00Z","v":1073348,"vw":46.271794},{"c":46.22,"h":46.28,"l":46.16,"n":4521,"o":46.28,"t":"2025-08-18T04:00:00Z","v":1253851,"vw":46.207393},{"c":46.27,"h":46.3188,"l":46.24,"n":4784,"o":46.25,"t":"2025-08-19T04:00:00Z","v":1234792,"vw":46.285341},{"c":46.32,"h":46.3492,"l":46.25,"n":3084,"o":46.28,"t":"2025-08-20T04:00:00Z","v":684630,"vw":46.308724},{"c":46.23,"h":46.265,"l":46.16,"n":3493,"o":46.23,"t":"2025-08-21T04:00:00Z","v":928217,"vw":46.208436},{"c":46.52,"h":46.53,"l":46.275,"n":4597,"o":46.28,"t":"2025-08-22T04:00:00Z","v":1198668,"vw":46.483929},{"c":46.45,"h":46.4999,"l":46.3801,"n":5763,"o":46.43,"t":"2025-08-25T04:00:00Z","v":1478233,"vw":46.440727},{"c":46.54,"h":46.56,"l":46.435,"n":3909,"o":46.47,"t":"2025-08-26T04:00:00Z","v":870677,"vw":46.505351},{"c":46.61,"h":46.61,"l":46.4601,"n":3680,"o":46.5,"t":"2025-08-27T04:00:00Z","v":1625070,"vw":46.569101},{"c":46.67,"h":46.67,"l":46.52,"n":4743,"o":46.61,"t":"2025-08-28T04:00:00Z","v":1631781,"vw":46.618261},{"c":46.62,"h":46.6599,"l":46.56,"n":5246,"o":46.59,"t":"2025-08-29T04:00:00Z","v":1320172,"vw":46.617933},{"c":46.37,"h":46.4399,"l":46.305,"n":6854,"o":46.32,"t":"2025-09-02T04:00:00Z","v":2230577,"vw":46.348034},{"c":46.47,"h":46.555,"l":46.355,"n":13021,"o":46.4,"t":"2025-09-03T04:00:00Z","v":3641922,"vw":46.496955},{"c":46.67,"h":46.67,"l":46.51,"n":4389,"o":46.58,"t":"2025-09-04T04:00:00Z","v":1705805,"vw":46.584822},{"c":46.88,"h":47,"l":46.83,"n":6036,"o":47,"t":"2025-09-05T04:00:00Z","v":1403055,"vw":46.883794},{"c":47.08,"h":47.08,"l":46.91,"n":6650,"o":47,"t":"2025-09-08T04:00:00Z","v":1402988,"vw":47.026216},{"c":46.94,"h":47.085,"l":46.9304,"n":8632,"o":47.03,"t":"2025-09-09T04:00:00Z","v":2220159,"vw":46.985316},{"c":47.06,"h":47.115,"l":47,"n":6136,"o":47.02,"t":"2025-09-10T04:00:00Z","v":1324913,"vw":47.064644},{"c":47.16,"h":47.2,"l":47.11,"n":6647,"o":47.14,"t":"2025-09-11T04:00:00Z","v":1565119,"vw":47.150126},{"c":47.14,"h":47.14,"l":46.995,"n":5402,"o":47.06,"t":"2025-09-12T04:00:00Z","v":1451148,"vw":47.074627},{"c":47.27,"h":47.27,"l":47.06,"n":3832,"o":47.06,"t":"2025-09-15T04:00:00Z","v":929245,"vw":47.208979},{"c":47.22,"h":47.3099,"l":47.16,"n":5298,"o":47.26,"t":"2025-09-16T04:00:00Z","v":1354236,"vw":47.229532},{"c":47.13,"h":47.38,"l":47.11,"n":6870,"o":47.29,"t":"2025-09-17T04:00:00Z","v":1897757,"vw":47.212377},{"c":46.96,"h":47.13,"l":46.89,"n":7363,"o":47.045,"t":"2025-09-18T04:00:00Z","v":1727076,"vw":46.970393},{"c":47.04,"h":47.04,"l":46.9501,"n":5514,"o":47.01,"t":"2025-09-19T04:00:00Z","v":1453443,"vw":46.992029},{"c":46.92,"h":47.05,"l":46.9,"n":4931,"o":46.98,"t":"2025-09-22T04:00:00Z","v":1321315,"vw":46.935634},{"c":47.05,"h":47.0734,"l":46.92,"n":5364,"o":46.99,"t":"2025-09-23T04:00:00Z","v":1619936,"vw":46.982739},{"c":46.97,"h":47.035,"l":46.95,"n":4438,"o":47.01,"t":"2025-09-24T04:00:00Z","v":1064535,"vw":46.975884},{"c":46.93,"h":46.94,"l":46.8438,"n":5594,"o":46.92,"t":"2025-09-25T04:00:00Z","v":1561355,"vw":46.904673},{"c":46.9,"h":47,"l":46.8701,"n":4757,"o":46.91,"t":"2025-09-26T04:00:00Z","v":1171888,"vw":46.917641},{"c":47.01,"h":47.03,"l":46.91,"n":4215,"o":46.91,"t":"2025-09-29T04:00:00Z","v":3110482,"vw":47.005749},{"c":46.96,"h":47.0901,"l":46.96,"n":5962,"o":47.03,"t":"2025-09-30T04:00:00Z","v":2343963,"vw":47.019868},{"c":46.96,"h":46.98,"l":46.82,"n":5477,"o":46.93,"t":"2025-10-01T04:00:00Z","v":2187674,"vw":46.941456},{"c":47.03,"h":47.0398,"l":46.9,"n":7156,"o":46.96,"t":"2025-10-02T04:00:00Z","v":1479429,"vw":46.99034},{"c":46.97,"h":47.09,"l":46.95,"n":4620,"o":47.09,"t":"2025-10-03T04:00:00Z","v":1466553,"vw":46.991809},{"c":46.87,"h":46.97,"l":46.85,"n":6550,"o":46.91,"t":"2025-10-06T04:00:00Z","v":1555011,"vw":46.899721},{"c":46.95,"h":47,"l":46.91,"n":4729,"o":46.92,"t":"2025-10-07T04:00:00Z","v":1194359,"vw":46.953971},{"c":46.97,"h":47.0788,"l":46.95,"n":4382,"o":47.05,"t":"2025-10-08T04:00:00Z","v":1847894,"vw":46.977053},{"c":46.85,"h":46.975,"l":46.85,"n":7343,"o":46.96,"t":"2025-10-09T04:00:00Z","v":5926181,"vw":46.889696},{"c":47.04,"h":47.09,"l":46.95,"n":5385,"o":47.02,"t":"2025-10-10T04:00:00Z","v":1608722,"vw":47.041008},{"c":47.1,"h":47.12,"l":47.02,"n":3552,"o":47.07,"t":"2025-10-13T04:00:00Z","v":763529,"vw":47.072962},{"c":47.18,"h":47.19,"l":47.08,"n":5090,"o":47.13,"t":"2025-10-14T04:00:00Z","v":5032943,"vw":47.16254},{"c":47.16,"h":47.25,"l":47.125,"n":6181,"o":47.18,"t":"2025-10-15T04:00:00Z","v":3712213,"vw":47.165683},{"c":47.31,"h":47.35,"l":47.105,"n":10675,"o":47.13,"t":"2025-10-16T04:00:00Z","v":3242746,"vw":47.28883},{"c":47.28,"h":47.32,"l":47.22,"n":6304,"o":47.27,"t":"2025-10-17T04:00:00Z","v":3314185,"vw":47.272206},{"c":47.34,"h":47.38,"l":47.285,"n":6580,"o":47.32,"t":"2025-10-20T04:00:00Z","v":1963568,"vw":47.324525},{"c":47.43,"h":47.4565,"l":47.3733,"n":5565,"o":47.42,"t":"2025-10-21T04:00:00Z","v":2155655,"vw":47.410425},{"c":47.42,"h":47.42,"l":47.32,"n":5364,"o":47.38,"t":"2025-10-22T04:00:00Z","v":4857328,"vw":47.376691},{"c":47.25,"h":47.45,"l":47.24,"n":5154,"o":47.34,"t":"2025-10-23T04:00:00Z","v":2696781,"vw":47.268397},{"c":47.36,"h":47.395,"l":47.285,"n":4687,"o":47.33,"t":"2025-10-24T04:00:00Z","v":5475390,"vw":47.347402},{"c":47.4,"h":47.41,"l":47.2901,"n":5188,"o":47.37,"t":"2025-10-27T04:00:00Z","v":3187380,"vw":47.372632},{"c":47.44,"h":47.46,"l":47.375,"n":4755,"o":47.39,"t":"2025-10-28T04:00:00Z","v":1358141,"vw":47.430876},{"c":47.12,"h":47.42,"l":47.12,"n":6745,"o":47.4,"t":"2025-10-29T04:00:00Z","v":1781466,"vw":47.282188},{"c":47.08,"h":47.215,"l":46.99,"n":7125,"o":46.99,"t":"2025-10-30T04:00:00Z","v":1945509,"vw":47.131317},{"c":47.16,"h":47.26,"l":47.12,"n":8268,"o":47.2,"t":"2025-10-31T04:00:00Z","v":2450663,"vw":47.167862},{"c":46.97,"h":46.975,"l":46.8842,"n":5522,"o":46.97,"t":"2025-11-03T05:00:00Z","v":2357171,"vw":46.940719},{"c":47.01,"h":47.02,"l":46.945,"n":4698,"o":46.99,"t":"2025-11-04T05:00:00Z","v":1203072,"vw":47.006639},{"c":46.85,"h":47.01,"l":46.81,"n":7762,"o":47.01,"t":"2025-11-05T05:00:00Z","v":3672070,"vw":46.870927},{"c":47.06,"h":47.095,"l":47.0001,"n":4980,"o":47.05,"t":"2025-11-06T05:00:00Z","v":1572150,"vw":47.071687},{"c":47.09,"h":47.12,"l":46.93,"n":6227,"o":47,"t":"2025-11-07T05:00:00Z","v":1224517,"vw":47.080317},{"c":47.02,"h":47.0797,"l":47.01,"n":4790,"o":47.03,"t":"2025-11-10T05:00:00Z","v":1312381,"vw":47.037608},{"c":47.18,"h":47.195,"l":47.04,"n":3095,"o":47.13,"t":"2025-11-11T05:00:00Z","v":775122,"vw":47.158363},{"c":47.17,"h":47.2,"l":47.13,"n":5131,"o":47.16,"t":"2025-11-12T05:00:00Z","v":1219631,"vw":47.161817},{"c":47.01,"h":47.1099,"l":47,"n":6896,"o":47.09,"t":"2025-11-13T05:00:00Z","v":2108216,"vw":47.055888},{"c":46.96,"h":47.105,"l":46.94,"n":5712,"o":47.06,"t":"2025-11-14T05:00:00Z","v":1747160,"vw":46.988554},{"c":46.95,"h":47.0299,"l":46.94,"n":4976,"o":47,"t":"2025-11-17T05:00:00Z","v":1685643,"vw":46.982909},{"c":46.99,"h":47.0999,"l":46.9401,"n":6424,"o":47.03,"t":"2025-11-18T05:00:00Z","v":1839428,"vw":46.999581},{"c":46.98,"h":47.04,"l":46.93,"n":4884,"o":47.04,"t":"2025-11-19T05:00:00Z","v":1371387,"vw":46.988806},{"c":47.01,"h":47.08,"l":47,"n":4372,"o":47.01,"t":"2025-11-20T05:00:00Z","v":1407234,"vw":47.030191},{"c":47.16,"h":47.18,"l":47.09,"n":4558,"o":47.18,"t":"2025-11-21T05:00:00Z","v":1560159,"vw":47.145422},{"c":47.25,"h":47.2599,"l":47.17,"n":4349,"o":47.2,"t":"2025-11-24T05:00:00Z","v":1170704,"vw":47.218847},{"c":47.34,"h":47.4191,"l":47.265,"n":5567,"o":47.28,"t":"2025-11-25T05:00:00Z","v":1952959,"vw":47.351645},{"c":47.4,"h":47.4,"l":47.2825,"n":3842,"o":47.31,"t":"2025-11-26T05:00:00Z","v":972760,"vw":47.357295},{"c":47.31,"h":47.34,"l":47.2647,"n":2755,"o":47.33,"t":"2025-11-28T05:00:00Z","v":759406,"vw":47.30291},{"c":47,"h":47.015,"l":46.9344,"n":5750,"o":46.96,"t":"2025-12-01T05:00:00Z","v":2188710,"vw":46.976391},{"c":47.09,"h":47.095,"l":46.99,"n":6687,"o":47.01,"t":"2025-12-02T05:00:00Z","v":1408715,"vw":47.0441},{"c":47.15,"h":47.17,"l":47.0801,"n":5940,"o":47.14,"t":"2025-12-03T05:00:00Z","v":1795815,"vw":47.140376},{"c":47.05,"h":47.12,"l":47.015,"n":5537,"o":47.12,"t":"2025-12-04T05:00:00Z","v":1612444,"vw":47.049811},{"c":47.03,"h":47.11,"l":46.98,"n":4389,"o":47.11,"t":"2025-12-05T05:00:00Z","v":1060662,"vw":47.016139},{"c":46.94,"h":47.05,"l":46.88,"n":4560,"o":47.03,"t":"2025-12-08T05:00:00Z","v":1158133,"vw":46.930092},{"c":46.9,"h":47.04,"l":46.88,"n":4538,"o":47.02,"t":"2025-12-09T05:00:00Z","v":1249245,"vw":46.948047},{"c":47.04,"h":47.0799,"l":46.8601,"n":5348,"o":46.87,"t":"2025-12-10T05:00:00Z","v":1659931,"vw":46.97752},{"c":47.09,"h":47.2099,"l":47.09,"n":6353,"o":47.14,"t":"2025-12-11T05:00:00Z","v":1544285,"vw":47.137221},{"c":46.98,"h":47.0199,"l":46.95,"n":5186,"o":47,"t":"2025-12-12T05:00:00Z","v":1391120,"vw":46.973289},{"c":47.04,"h":47.1055,"l":47.01,"n":4529,"o":47.01,"t":"2025-12-15T05:00:00Z","v":1576749,"vw":47.049442},{"c":47.14,"h":47.14,"l":47.0201,"n":4881,"o":47.06,"t":"2025-12-16T05:00:00Z","v":1192920,"vw":47.104699},{"c":47.13,"h":47.15,"l":47.02,"n":7556,"o":47.12,"t":"2025-12-17T05:00:00Z","v":3933609,"vw":47.121341},{"c":47.07,"h":47.14,"l":47.03,"n":7266,"o":47.05,"t":"2025-12-18T05:00:00Z","v":1656639,"vw":47.072344},{"c":47.02,"h":47.07,"l":47,"n":4732,"o":47.05,"t":"2025-12-19T05:00:00Z","v":1238882,"vw":47.026612},{"c":47.03,"h":47.11,"l":46.99,"n":4386,"o":47.11,"t":"2025-12-22T05:00:00Z","v":1581485,"vw":47.01708},{"c":47.03,"h":47.03,"l":46.885,"n":4977,"o":46.9,"t":"2025-12-23T05:00:00Z","v":1610282,"vw":46.979527},{"c":47.14,"h":47.14,"l":47.01,"n":3454,"o":47.08,"t":"2025-12-24T05:00:00Z","v":881698,"vw":47.080482},{"c":47.13,"h":47.19,"l":47.1,"n":6333,"o":47.17,"t":"2025-12-26T05:00:00Z","v":1332406,"vw":47.134601},{"c":47.15,"h":47.1866,"l":47.1218,"n":5242,"o":47.14,"t":"2025-12-29T05:00:00Z","v":1239731,"vw":47.157019},{"c":47.18,"h":47.18,"l":47.085,"n":4646,"o":47.09,"t":"2025-12-30T05:00:00Z","v":1140706,"vw":47.140225},{"c":47.08,"h":47.1599,"l":47.06,"n":6224,"o":47.14,"t":"2025-12-31T05:00:00Z","v":1695913,"vw":47.104189},{"c":47.02,"h":47.12,"l":47.005,"n":4749,"o":47.09,"t":"2026-01-02T05:00:00Z","v":1686026,"vw":47.06252},{"c":47.12,"h":47.15,"l":47.03,"n":6004,"o":47.03,"t":"2026-01-05T05:00:00Z","v":1428568,"vw":47.10342},{"c":47.12,"h":47.1555,"l":47.015,"n":7521,"o":47.06,"t":"2026-01-06T05:00:00Z","v":2287281,"vw":47.091479},{"c":47.13,"h":47.1987,"l":47.1113,"n":7769,"o":47.19,"t":"2026-01-07T05:00:00Z","v":1802751,"vw":47.156415},{"c":47.06,"h":47.17,"l":47.04,"n":8080,"o":47.14,"t":"2026-01-08T05:00:00Z","v":1896814,"vw":47.063176},{"c":47.32,"h":47.395,"l":47.2235,"n":8533,"o":47.32,"t":"2026-01-09T05:00:00Z","v":2630808,"vw":47.31292},{"c":47.27,"h":47.3253,"l":47.23,"n":5891,"o":47.27,"t":"2026-01-12T05:00:00Z","v":2222862,"vw":47.276496},{"c":47.26,"h":47.28,"l":47.1528,"n":8818,"o":47.28,"t":"2026-01-13T05:00:00Z","v":7387365,"vw":47.202691},{"c":47.31,"h":47.35,"l":47.23,"n":14552,"o":47.27,"t":"2026-01-14T05:00:00Z","v":5980051,"vw":47.321418},{"c":47.24,"h":47.3499,"l":47.235,"n":6008,"o":47.33,"t":"2026-01-15T05:00:00Z","v":2636489,"vw":47.266236},{"c":47.18,"h":47.287,"l":47.165,"n":6418,"o":47.24,"t":"2026-01-16T05:00:00Z","v":1675045,"vw":47.214271},{"c":47.02,"h":47.12,"l":47.005,"n":7253,"o":47.04,"t":"2026-01-20T05:00:00Z","v":1852541,"vw":47.055536},{"c":47.17,"h":47.17,"l":47.02,"n":6008,"o":47.14,"t":"2026-01-21T05:00:00Z","v":1758561,"vw":47.112988},{"c":47.16,"h":47.19,"l":47.075,"n":6283,"o":47.1,"t":"2026-01-22T05:00:00Z","v":2196702,"vw":47.131662},{"c":47.18,"h":47.2289,"l":47.1377,"n":6699,"o":47.2,"t":"2026-01-23T05:00:00Z","v":1735386,"vw":47.179269},{"c":47.28,"h":47.3,"l":47.2114,"n":4075,"o":47.24,"t":"2026-01-26T05:00:00Z","v":1192014,"vw":47.265678},{"c":47.27,"h":47.3286,"l":47.25,"n":4705,"o":47.3,"t":"2026-01-27T05:00:00Z","v":1511607,"vw":47.288814},{"c":47.28,"h":47.29,"l":47.21,"n":4120,"o":47.26,"t":"2026-01-28T05:00:00Z","v":1258937,"vw":47.251987},{"c":47.29,"h":47.35,"l":47.2301,"n":6714,"o":47.27,"t":"2026-01-29T05:00:00Z","v":2447504,"vw":47.305718},{"c":47.24,"h":47.32,"l":47.2201,"n":7672,"o":47.32,"t":"2026-01-30T05:00:00Z","v":1467753,"vw":47.260299},{"c":47.03,"h":47.12,"l":47.01,"n":5282,"o":47.12,"t":"2026-02-02T05:00:00Z","v":1593047,"vw":47.047846},{"c":47.03,"h":47.07,"l":46.99,"n":5147,"o":47.07,"t":"2026-02-03T05:00:00Z","v":1851275,"vw":47.022515},{"c":47.04,"h":47.12,"l":47.0114,"n":4986,"o":47.06,"t":"2026-02-04T05:00:00Z","v":1339051,"vw":47.065317},{"c":47.2,"h":47.21,"l":47.085,"n":6051,"o":47.13,"t":"2026-02-05T05:00:00Z","v":1993416,"vw":47.157581},{"c":47.22,"h":47.22,"l":47.1512,"n":4681,"o":47.22,"t":"2026-02-06T05:00:00Z","v":1311592,"vw":47.190329},{"c":47.25,"h":47.2566,"l":47.171,"n":4896,"o":47.2,"t":"2026-02-09T05:00:00Z","v":1166685,"vw":47.22671},{"c":47.39,"h":47.42,"l":47.33,"n":5480,"o":47.39,"t":"2026-02-10T05:00:00Z","v":1200673,"vw":47.384628},{"c":47.27,"h":47.37,"l":47.27,"n":4929,"o":47.28,"t":"2026-02-11T05:00:00Z","v":1388254,"vw":47.309151},{"c":47.56,"h":47.56,"l":47.36,"n":4214,"o":47.38,"t":"2026-02-12T05:00:00Z","v":1284474,"vw":47.491643},{"c":47.7,"h":47.7,"l":47.59,"n":10475,"o":47.64,"t":"2026-02-13T05:00:00Z","v":2077894,"vw":47.650839},{"c":47.57,"h":47.6494,"l":47.57,"n":4886,"o":47.63,"t":"2026-02-17T05:00:00Z","v":1977998,"vw":47.601994},{"c":47.54,"h":47.59,"l":47.515,"n":4547,"o":47.55,"t":"2026-02-18T05:00:00Z","v":1256046,"vw":47.5622},{"c":47.56,"h":47.59,"l":47.51,"n":4030,"o":47.51,"t":"2026-02-19T05:00:00Z","v":1095381,"vw":47.554618},{"c":47.6,"h":47.62,"l":47.5,"n":6180,"o":47.56,"t":"2026-02-20T05:00:00Z","v":1776110,"vw":47.579049},{"c":47.69,"h":47.76,"l":47.605,"n":4329,"o":47.62,"t":"2026-02-23T05:00:00Z","v":1239654,"vw":47.712562},{"c":47.7,"h":47.745,"l":47.65,"n":3571,"o":47.71,"t":"2026-02-24T05:00:00Z","v":1058375,"vw":47.713073},{"c":47.64,"h":47.7,"l":47.63,"n":5123,"o":47.7,"t":"2026-02-25T05:00:00Z","v":3963077,"vw":47.640905},{"c":47.77,"h":47.79,"l":47.685,"n":6973,"o":47.71,"t":"2026-02-26T05:00:00Z","v":1697976,"vw":47.732887},{"c":47.86,"h":47.8999,"l":47.83,"n":4685,"o":47.88,"t":"2026-02-27T05:00:00Z","v":1033255,"vw":47.862628},{"c":47.44,"h":47.69,"l":47.43,"n":6009,"o":47.62,"t":"2026-03-02T05:00:00Z","v":1775457,"vw":47.473779},{"c":47.39,"h":47.4386,"l":47.22,"n":8895,"o":47.27,"t":"2026-03-03T05:00:00Z","v":1788742,"vw":47.379846},{"c":47.36,"h":47.45,"l":47.36,"n":5224,"o":47.45,"t":"2026-03-04T05:00:00Z","v":1380605,"vw":47.390318},{"c":47.24,"h":47.295,"l":47.204,"n":5252,"o":47.21,"t":"2026-03-05T05:00:00Z","v":1254240,"vw":47.243448},{"c":47.22,"h":47.325,"l":47.085,"n":5034,"o":47.13,"t":"2026-03-06T05:00:00Z","v":1236132,"vw":47.228112},{"c":47.35,"h":47.37,"l":47.14,"n":5033,"o":47.17,"t":"2026-03-09T04:00:00Z","v":1241639,"vw":47.255663},{"c":47.27,"h":47.39,"l":47.2508,"n":4691,"o":47.36,"t":"2026-03-10T04:00:00Z","v":1075664,"vw":47.337003},{"c":47.04,"h":47.26,"l":47.04,"n":6977,"o":47.26,"t":"2026-03-11T04:00:00Z","v":2059450,"vw":47.100809},{"c":46.92,"h":47.045,"l":46.86,"n":7928,"o":46.98,"t":"2026-03-12T04:00:00Z","v":1940392,"vw":46.957181},{"c":46.94,"h":47.025,"l":46.85,"n":5815,"o":47.02,"t":"2026-03-13T04:00:00Z","v":1634614,"vw":46.915439},{"c":47.15,"h":47.17,"l":47.06,"n":5783,"o":47.1,"t":"2026-03-16T04:00:00Z","v":1909855,"vw":47.127388},{"c":47.19,"h":47.2592,"l":47.185,"n":3918,"o":47.21,"t":"2026-03-17T04:00:00Z","v":1111881,"vw":47.221195},{"c":46.95,"h":47.175,"l":46.94,"n":5536,"o":47.14,"t":"2026-03-18T04:00:00Z","v":1606804,"vw":47.064399},{"c":46.98,"h":47.0793,"l":46.84,"n":5901,"o":46.85,"t":"2026-03-19T04:00:00Z","v":1615294,"vw":46.956266},{"c":46.58,"h":46.835,"l":46.56,"n":6894,"o":46.83,"t":"2026-03-20T04:00:00Z","v":2513408,"vw":46.635459},{"c":46.77,"h":46.905,"l":46.645,"n":8719,"o":46.72,"t":"2026-03-23T04:00:00Z","v":2287683,"vw":46.777277},{"c":46.61,"h":46.755,"l":46.544,"n":6567,"o":46.58,"t":"2026-03-24T04:00:00Z","v":1526497,"vw":46.635363},{"c":46.89,"h":46.9,"l":46.77,"n":5492,"o":46.85,"t":"2026-03-25T04:00:00Z","v":1305857,"vw":46.857995},{"c":46.5,"h":46.81,"l":46.5,"n":5315,"o":46.76,"t":"2026-03-26T04:00:00Z","v":1658031,"vw":46.633165},{"c":46.56,"h":46.63,"l":46.38,"n":4875,"o":46.43,"t":"2026-03-27T04:00:00Z","v":3093744,"vw":46.558664},{"c":46.85,"h":46.945,"l":46.82,"n":4339,"o":46.87,"t":"2026-03-30T04:00:00Z","v":1146665,"vw":46.889723},{"c":46.95,"h":47.04,"l":46.9,"n":6851,"o":46.97,"t":"2026-03-31T04:00:00Z","v":1889036,"vw":46.971026},{"c":46.83,"h":46.91,"l":46.765,"n":6349,"o":46.84,"t":"2026-04-01T04:00:00Z","v":3263147,"vw":46.847908},{"c":46.93,"h":46.9398,"l":46.7,"n":6752,"o":46.82,"t":"2026-04-02T04:00:00Z","v":1516375,"vw":46.896297},{"c":46.8,"h":46.906,"l":46.8,"n":6084,"o":46.86,"t":"2026-04-06T04:00:00Z","v":2213158,"vw":46.853384},{"c":46.87,"h":46.895,"l":46.7,"n":5480,"o":46.87,"t":"2026-04-07T04:00:00Z","v":1927615,"vw":46.806139},{"c":47.05,"h":47.1399,"l":46.995,"n":5038,"o":47.13,"t":"2026-04-08T04:00:00Z","v":1271127,"vw":47.053683},{"c":47.02,"h":47.13,"l":46.895,"n":4268,"o":47,"t":"2026-04-09T04:00:00Z","v":1137252,"vw":47.028573},{"c":46.99,"h":47.08,"l":46.94,"n":4590,"o":47.05,"t":"2026-04-10T04:00:00Z","v":1120301,"vw":46.991964},{"c":47.07,"h":47.0899,"l":46.9301,"n":4480,"o":46.99,"t":"2026-04-13T04:00:00Z","v":1079045,"vw":47.019711},{"c":47.22,"h":47.23,"l":47.03,"n":5052,"o":47.05,"t":"2026-04-14T04:00:00Z","v":2776190,"vw":47.203353},{"c":47.12,"h":47.145,"l":47.06,"n":5266,"o":47.13,"t":"2026-04-15T04:00:00Z","v":1509028,"vw":47.110373},{"c":47.09,"h":47.25,"l":47.055,"n":7025,"o":47.2,"t":"2026-04-16T04:00:00Z","v":1759312,"vw":47.120465},{"c":47.26,"h":47.345,"l":47.21,"n":5390,"o":47.24,"t":"2026-04-17T04:00:00Z","v":1648318,"vw":47.275548},{"c":47.21,"h":47.25,"l":47.14,"n":4276,"o":47.25,"t":"2026-04-20T04:00:00Z","v":1077557,"vw":47.199723},{"c":46.99,"h":47.144,"l":46.99,"n":4936,"o":47.14,"t":"2026-04-21T04:00:00Z","v":1257235,"vw":47.068884},{"c":47.07,"h":47.185,"l":47.07,"n":4286,"o":47.17,"t":"2026-04-22T04:00:00Z","v":1162839,"vw":47.135936},{"c":46.99,"h":47.14,"l":46.96,"n":4498,"o":47.1,"t":"2026-04-23T04:00:00Z","v":1147652,"vw":47.078999},{"c":47.12,"h":47.13,"l":46.93,"n":4305,"o":46.99,"t":"2026-04-24T04:00:00Z","v":1622805,"vw":47.079401},{"c":47.02,"h":47.11,"l":46.98,"n":4900,"o":47.01,"t":"2026-04-27T04:00:00Z","v":1264392,"vw":47.055088},{"c":47,"h":47.03,"l":46.97,"n":5276,"o":47,"t":"2026-04-28T04:00:00Z","v":1421528,"vw":47.000204},{"c":46.81,"h":46.89,"l":46.76,"n":8351,"o":46.87,"t":"2026-04-29T04:00:00Z","v":1909603,"vw":46.823705},{"c":46.91,"h":46.97,"l":46.87,"n":4864,"o":46.93,"t":"2026-04-30T04:00:00Z","v":949663,"vw":46.905321},{"c":46.79,"h":46.9,"l":46.7001,"n":5327,"o":46.79,"t":"2026-05-01T04:00:00Z","v":1390990,"vw":46.806502},{"c":46.59,"h":46.75,"l":46.5201,"n":5110,"o":46.75,"t":"2026-05-04T04:00:00Z","v":1015606,"vw":46.608302},{"c":46.68,"h":46.75,"l":46.625,"n":4651,"o":46.67,"t":"2026-05-05T04:00:00Z","v":3079597,"vw":46.671186},{"c":46.92,"h":46.94,"l":46.835,"n":4835,"o":46.86,"t":"2026-05-06T04:00:00Z","v":1734152,"vw":46.88801},{"c":46.76,"h":46.96,"l":46.7,"n":6537,"o":46.96,"t":"2026-05-07T04:00:00Z","v":1254393,"vw":46.817244},{"c":46.95,"h":47,"l":46.89,"n":5242,"o":46.95,"t":"2026-05-08T04:00:00Z","v":825230,"vw":46.925627},{"c":46.82,"h":46.9071,"l":46.8,"n":5615,"o":46.86,"t":"2026-05-11T04:00:00Z","v":977073,"vw":46.829548},{"c":46.64,"h":46.71,"l":46.61,"n":3926,"o":46.68,"t":"2026-05-12T04:00:00Z","v":794022,"vw":46.649614},{"c":46.69,"h":46.705,"l":46.56,"n":4256,"o":46.6,"t":"2026-05-13T04:00:00Z","v":916461,"vw":46.641449},{"c":46.68,"h":46.89,"l":46.675,"n":5045,"o":46.89,"t":"2026-05-14T04:00:00Z","v":1753196,"vw":46.769983},{"c":46.34,"h":46.43,"l":46.29,"n":6084,"o":46.38,"t":"2026-05-15T04:00:00Z","v":1156469,"vw":46.346722},{"c":46.32,"h":46.415,"l":46.2,"n":7092,"o":46.34,"t":"2026-05-18T04:00:00Z","v":1846211,"vw":46.311735},{"c":46.1,"h":46.18,"l":46.01,"n":6888,"o":46.045,"t":"2026-05-19T04:00:00Z","v":1739541,"vw":46.090413},{"c":46.47,"h":46.49,"l":46.11,"n":6717,"o":46.14,"t":"2026-05-20T04:00:00Z","v":1924921,"vw":46.398768},{"c":46.5,"h":46.505,"l":46.19,"n":5876,"o":46.24,"t":"2026-05-21T04:00:00Z","v":1681110,"vw":46.351959},{"c":46.57,"h":46.6,"l":46.4,"n":6265,"o":46.56,"t":"2026-05-22T04:00:00Z","v":1321479,"vw":46.470725},{"c":46.73,"h":46.7491,"l":46.6503,"n":4350,"o":46.72,"t":"2026-05-26T04:00:00Z","v":1014434,"vw":46.692042},{"c":46.72,"h":46.79,"l":46.7,"n":4695,"o":46.74,"t":"2026-05-27T04:00:00Z","v":934551,"vw":46.733185},{"c":46.84,"h":46.87,"l":46.67,"n":7348,"o":46.67,"t":"2026-05-28T04:00:00Z","v":2024290,"vw":46.822113},{"c":46.91,"h":46.94,"l":46.8266,"n":4756,"o":46.87,"t":"2026-05-29T04:00:00Z","v":939603,"vw":46.888523},{"c":46.72,"h":46.72,"l":46.5,"n":7513,"o":46.56,"t":"2026-06-01T04:00:00Z","v":1355448,"vw":46.591444},{"c":46.65,"h":46.74,"l":46.6201,"n":5191,"o":46.74,"t":"2026-06-02T04:00:00Z","v":997568,"vw":46.656698},{"c":46.58,"h":46.6095,"l":46.5,"n":5954,"o":46.56,"t":"2026-06-03T04:00:00Z","v":1228348,"vw":46.557391},{"c":46.6,"h":46.7,"l":46.56,"n":5551,"o":46.66,"t":"2026-06-04T04:00:00Z","v":1487723,"vw":46.629576},{"c":46.38,"h":46.5088,"l":46.36,"n":7670,"o":46.43,"t":"2026-06-05T04:00:00Z","v":2037131,"vw":46.419066},{"c":46.4,"h":46.53,"l":46.375,"n":5518,"o":46.51,"t":"2026-06-08T04:00:00Z","v":974218,"vw":46.425715},{"c":46.51,"h":46.5499,"l":46.42,"n":6593,"o":46.47,"t":"2026-06-09T04:00:00Z","v":1124930,"vw":46.499554},{"c":46.5,"h":46.58,"l":46.45,"n":5489,"o":46.54,"t":"2026-06-10T04:00:00Z","v":1058068,"vw":46.521161},{"c":46.77,"h":46.78,"l":46.485,"n":7807,"o":46.5,"t":"2026-06-11T04:00:00Z","v":1318343,"vw":46.601276},{"c":46.68,"h":46.72,"l":46.605,"n":6772,"o":46.64,"t":"2026-06-12T04:00:00Z","v":1404063,"vw":46.677504},{"c":46.77,"h":46.85,"l":46.74,"n":3784,"o":46.74,"t":"2026-06-15T04:00:00Z","v":1157550,"vw":46.796511},{"c":46.85,"h":46.89,"l":46.75,"n":5215,"o":46.8,"t":"2026-06-16T04:00:00Z","v":1420742,"vw":46.844238},{"c":46.61,"h":46.9,"l":46.59,"n":6709,"o":46.84,"t":"2026-06-17T04:00:00Z","v":1750381,"vw":46.795089},{"c":46.74,"h":46.88,"l":46.7301,"n":6457,"o":46.86,"t":"2026-06-18T04:00:00Z","v":1642377,"vw":46.803772},{"c":46.66,"h":46.68,"l":46.61,"n":5870,"o":46.67,"t":"2026-06-22T04:00:00Z","v":1525342,"vw":46.651388},{"c":46.7,"h":46.75,"l":46.63,"n":5246,"o":46.63,"t":"2026-06-23T04:00:00Z","v":1092430,"vw":46.711335},{"c":46.92,"h":46.94,"l":46.85,"n":5294,"o":46.86,"t":"2026-06-24T04:00:00Z","v":1038933,"vw":46.919587},{"c":46.96,"h":47.045,"l":46.9501,"n":5659,"o":47,"t":"2026-06-25T04:00:00Z","v":1059113,"vw":46.989962},{"c":46.98,"h":47.06,"l":46.93,"n":5412,"o":46.93,"t":"2026-06-26T04:00:00Z","v":1065859,"vw":47.021037},{"c":47.01,"h":47.035,"l":46.98,"n":5593,"o":46.99,"t":"2026-06-29T04:00:00Z","v":986952,"vw":46.998941},{"c":46.81,"h":46.955,"l":46.78,"n":4935,"o":46.94,"t":"2026-06-30T04:00:00Z","v":1058283,"vw":46.869509},{"c":46.57,"h":46.64,"l":46.45,"n":5824,"o":46.56,"t":"2026-07-01T04:00:00Z","v":1495861,"vw":46.599182},{"c":46.61,"h":46.66,"l":46.57,"n":5318,"o":46.61,"t":"2026-07-02T04:00:00Z","v":1002902,"vw":46.603967},{"c":46.62,"h":46.73,"l":46.565,"n":7886,"o":46.62,"t":"2026-07-06T04:00:00Z","v":2710430,"vw":46.601894},{"c":46.46,"h":46.62,"l":46.43,"n":5318,"o":46.62,"t":"2026-07-07T04:00:00Z","v":1023258,"vw":46.527244},{"c":46.37,"h":46.42,"l":46.2848,"n":6134,"o":46.42,"t":"2026-07-08T04:00:00Z","v":1159550,"vw":46.342703},{"c":46.47,"h":46.53,"l":46.37,"n":5854,"o":46.43,"t":"2026-07-09T04:00:00Z","v":1094998,"vw":46.475277},{"c":46.44,"h":46.52,"l":46.4136,"n":5477,"o":46.52,"t":"2026-07-10T04:00:00Z","v":1083363,"vw":46.468027},{"c":46.24,"h":46.35,"l":46.22,"n":5790,"o":46.34,"t":"2026-07-13T04:00:00Z","v":1210188,"vw":46.272446},{"c":46.46,"h":46.5173,"l":46.29,"n":7162,"o":46.33,"t":"2026-07-14T04:00:00Z","v":1639752,"vw":46.413676},{"c":46.5,"h":46.53,"l":46.36,"n":6414,"o":46.43,"t":"2026-07-15T04:00:00Z","v":1194435,"vw":46.499176},{"c":46.45,"h":46.49,"l":46.3922,"n":6879,"o":46.4,"t":"2026-07-16T04:00:00Z","v":1394068,"vw":46.444703},{"c":46.5,"h":46.6,"l":46.485,"n":6345,"o":46.54,"t":"2026-07-17T04:00:00Z","v":1074728,"vw":46.530792},{"c":46.39,"h":46.49,"l":46.3501,"n":5170,"o":46.48,"t":"2026-07-20T04:00:00Z","v":969403,"vw":46.400193},{"c":46.28,"h":46.33,"l":46.235,"n":4600,"o":46.33,"t":"2026-07-21T04:00:00Z","v":1038883,"vw":46.287123},{"c":46.14,"h":46.26,"l":46.14,"n":6072,"o":46.26,"t":"2026-07-22T04:00:00Z","v":1372830,"vw":46.195126},{"c":46.07,"h":46.11,"l":46.012,"n":5170,"o":46.06,"t":"2026-07-23T04:00:00Z","v":1399118,"vw":46.066651},{"c":46.19,"h":46.255,"l":46.075,"n":4949,"o":46.09,"t":"2026-07-24T04:00:00Z","v":1387062,"vw":46.181667},{"c":46.28,"h":46.29,"l":46.13,"n":4338,"o":46.24,"t":"2026-07-27T04:00:00Z","v":1486629,"vw":46.235039},{"c":46.37,"h":46.465,"l":46.28,"n":5037,"o":46.28,"t":"2026-07-28T04:00:00Z","v":1247675,"vw":46.391954},{"c":46.19,"h":46.405,"l":46.19,"n":6206,"o":46.29,"t":"2026-07-29T04:00:00Z","v":1374982,"vw":46.271556},{"c":46.25,"h":46.335,"l":46.2,"n":3766,"o":46.2,"t":"2026-07-30T04:00:00Z","v":2058987,"vw":46.276447},{"c":46.06,"h":46.18,"l":45.98,"n":7028,"o":46.18,"t":"2026-07-31T04:00:00Z","v":1242153,"vw":46.037234},{"c":46.02,"h":46.0599,"l":45.97,"n":8201,"o":46,"t":"2026-08-03T04:00:00Z","v":1418001,"vw":46.029437},{"c":46.25,"h":46.25,"l":46.1107,"n":9297,"o":46.13,"t":"2026-08-04T04:00:00Z","v":1968347,"vw":46.211353},{"c":46.21,"h":46.269,"l":46.1539,"n":7352,"o":46.21,"t":"2026-08-05T04:00:00Z","v":1104097,"vw":46.212295},{"c":46.1,"h":46.21,"l":46.04,"n":8484,"o":46.18,"t":"2026-08-06T04:00:00Z","v":1039052,"vw":46.11824},{"c":46.24,"h":46.3,"l":46.15,"n":8942,"o":46.23,"t":"2026-08-07T04:00:00Z","v":999547,"vw":46.197399},{"c":46.03,"h":46.17,"l":46.015,"n":6656,"o":46.17,"t":"2026-08-10T04:00:00Z","v":840706,"vw":46.067158},{"c":46.12,"h":46.175,"l":46.0625,"n":9205,"o":46.15,"t":"2026-08-11T04:00:00Z","v":994985,"vw":46.124649},{"c":46.18,"h":46.2799,"l":46.15,"n":6943,"o":46.25,"t":"2026-08-12T04:00:00Z","v":986145,"vw":46.199132},{"c":46.32,"h":46.425,"l":46.29,"n":5095,"o":46.29,"t":"2026-08-13T04:00:00Z","v":950032,"vw":46.338366},{"c":46.17,"h":46.3273,"l":46.17,"n":7060,"o":46.29,"t":"2026-08-14T04:00:00Z","v":1071342,"vw":46.206033},{"c":46.11,"h":46.2072,"l":46.07,"n":4982,"o":46.14,"t":"2026-08-17T04:00:00Z","v":1144730,"vw":46.147151},{"c":46.17,"h":46.1999,"l":46.06,"n":4316,"o":46.08,"t":"2026-08-18T04:00:00Z","v":1080996,"vw":46.165449},{"c":46.4,"h":46.415,"l":46.2427,"n":5945,"o":46.29,"t":"2026-08-19T04:00:00Z","v":2064907,"vw":46.313641},{"c":46.24,"h":46.275,"l":46.1579,"n":7009,"o":46.19,"t":"2026-08-20T04:00:00Z","v":3270439,"vw":46.221354},{"c":46.15,"h":46.2329,"l":46.11,"n":4614,"o":46.2,"t":"2026-08-21T04:00:00Z","v":964970,"vw":46.143116},{"c":46.25,"h":46.28,"l":46.17,"n":4156,"o":46.2,"t":"2026-08-24T04:00:00Z","v":822234,"vw":46.236318},{"c":46.45,"h":46.465,"l":46.29,"n":4430,"o":46.39,"t":"2026-08-25T04:00:00Z","v":1019626,"vw":46.404679},{"c":46.32,"h":46.38,"l":46.3,"n":5671,"o":46.35,"t":"2026-08-26T04:00:00Z","v":1373581,"vw":46.330456},{"c":46.37,"h":46.4499,"l":46.31,"n":6870,"o":46.35,"t":"2026-08-27T04:00:00Z","v":1621473,"vw":46.363032},{"c":46.18,"h":46.4,"l":46.14,"n":7655,"o":46.29,"t":"2026-08-28T04:00:00Z","v":1638622,"vw":46.207766},{"c":46.13,"h":46.13,"l":46.04,"n":4968,"o":46.06,"t":"2026-08-31T04:00:00Z","v":971304,"vw":46.077745},{"c":45.82,"h":45.945,"l":45.78,"n":5478,"o":45.83,"t":"2026-09-01T04:00:00Z","v":1411242,"vw":45.869285},{"c":45.81,"h":45.84,"l":45.72,"n":5903,"o":45.82,"t":"2026-09-02T04:00:00Z","v":1374868,"vw":45.779375},{"c":45.93,"h":46.03,"l":45.91,"n":6378,"o":45.97,"t":"2026-09-03T04:00:00Z","v":2010112,"vw":45.957331},{"c":45.92,"h":45.99,"l":45.88,"n":4804,"o":45.88,"t":"2026-09-04T04:00:00Z","v":1005077,"vw":45.921781},{"c":45.82,"h":45.95,"l":45.8,"n":5968,"o":45.9,"t":"2026-09-08T04:00:00Z","v":1282324,"vw":45.868244},{"c":45.71,"h":45.859,"l":45.68,"n":4720,"o":45.8,"t":"2026-09-09T04:00:00Z","v":1001588,"vw":45.749214},{"c":45.38,"h":45.4999,"l":45.35,"n":9147,"o":45.43,"t":"2026-09-10T04:00:00Z","v":2660797,"vw":45.405375},{"c":45.32,"h":45.495,"l":45.295,"n":5543,"o":45.45,"t":"2026-09-11T04:00:00Z","v":1774960,"vw":45.405691},{"c":45.27,"h":45.3899,"l":45.14,"n":7324,"o":45.23,"t":"2026-09-14T04:00:00Z","v":2078608,"vw":45.314539},{"c":45.27,"h":45.28,"l":45.16,"n":5689,"o":45.27,"t":"2026-09-15T04:00:00Z","v":1318036,"vw":45.214362},{"c":45.23,"h":45.4377,"l":45.205,"n":7404,"o":45.3,"t":"2026-09-16T04:00:00Z","v":1770812,"vw":45.356362},{"c":45.5,"h":45.51,"l":45.34,"n":4585,"o":45.41,"t":"2026-09-17T04:00:00Z","v":1471769,"vw":45.41553},{"c":45.25,"h":45.32,"l":45.23,"n":5454,"o":45.32,"t":"2026-09-18T04:00:00Z","v":1340335,"vw":45.274207},{"c":45.39,"h":45.43,"l":45.3,"n":4673,"o":45.3,"t":"2026-09-21T04:00:00Z","v":2564496,"vw":45.41504},{"c":45.37,"h":45.495,"l":45.31,"n":9387,"o":45.42,"t":"2026-09-22T04:00:00Z","v":4056055,"vw":45.384599},{"c":44.9,"h":45.29,"l":44.78,"n":7639,"o":45.26,"t":"2026-09-23T04:00:00Z","v":2553724,"vw":44.947385},{"c":44.63,"h":45.05,"l":44.625,"n":8946,"o":45.05,"t":"2026-09-24T04:00:00Z","v":2796807,"vw":44.74966},{"c":44.82,"h":44.84,"l":44.535,"n":10800,"o":44.71,"t":"2026-09-25T04:00:00Z","v":4283123,"vw":44.683173},{"c":44.53,"h":44.66,"l":44.43,"n":8099,"o":44.6,"t":"2026-09-28T04:00:00Z","v":2620153,"vw":44.55474},{"c":44.45,"h":44.58,"l":44.295,"n":6414,"o":44.51,"t":"2026-09-29T04:00:00Z","v":3643875,"vw":44.40731},{"c":44.41,"h":44.585,"l":44.305,"n":8153,"o":44.53,"t":"2026-09-30T04:00:00Z","v":4004228,"vw":44.392347},{"c":44.38,"h":44.5,"l":44.085,"n":13446,"o":44.41,"t":"2026-10-01T04:00:00Z","v":5565943,"vw":44.359266},{"c":44.24,"h":44.5714,"l":44.21,"n":11213,"o":44.55,"t":"2026-10-02T04:00:00Z","v":2992378,"vw":44.305443},{"c":44.16,"h":44.2599,"l":44.05,"n":7073,"o":44.18,"t":"2026-10-05T04:00:00Z","v":2859342,"vw":44.121651},{"c":44.295,"h":44.3399,"l":44.14,"n":9085,"o":44.17,"t":"2026-10-06T04:00:00Z","v":3199519,"vw":44.269064},{"c":44.22,"h":44.3,"l":43.952,"n":7359,"o":43.96,"t":"2026-10-07T04:00:00Z","v":2466916,"vw":44.205828},{"c":44.43,"h":44.4575,"l":44.1,"n":7485,"o":44.14,"t":"2026-10-08T04:00:00Z","v":2587317,"vw":44.317806},{"c":44.53,"h":44.56,"l":44.34,"n":8092,"o":44.41,"t":"2026-10-09T04:00:00Z","v":2531312,"vw":44.466686},{"c":44.56,"h":44.57,"l":44.45,"n":3980,"o":44.52,"t":"2026-10-12T04:00:00Z","v":1773129,"vw":44.539702},{"c":44.65,"h":44.66,"l":44.5539,"n":6895,"o":44.6,"t":"2026-10-13T04:00:00Z","v":2593584,"vw":44.614073},{"c":44.65,"h":44.686,"l":44.35,"n":10291,"o":44.36,"t":"2026-10-14T04:00:00Z","v":3275194,"vw":44.586527},{"c":44.93,"h":45.16,"l":44.9,"n":9294,"o":45.12,"t":"2026-10-15T04:00:00Z","v":2560790,"vw":44.988424},{"c":44.91,"h":45.04,"l":44.815,"n":9953,"o":44.83,"t":"2026-10-16T04:00:00Z","v":2551081,"vw":44.919091},{"c":44.79,"h":44.905,"l":44.7201,"n":6575,"o":44.85,"t":"2026-10-19T04:00:00Z","v":2220478,"vw":44.78705},{"c":44.87,"h":44.9759,"l":44.7761,"n":6788,"o":44.79,"t":"2026-10-20T04:00:00Z","v":2440986,"vw":44.834505},{"c":44.86,"h":44.9999,"l":44.77,"n":6382,"o":44.89,"t":"2026-10-21T04:00:00Z","v":2017014,"vw":44.911156},{"c":45.3,"h":45.385,"l":45.07,"n":7674,"o":45.1,"t":"2026-10-22T04:00:00Z","v":2365236,"vw":45.248713}],"volatilityBars":[{"c":45.445,"h":45.495,"l":45.415,"n":316,"o":45.42,"t":"2026-09-22T13:30:00Z","v":80314,"vw":45.426072},{"c":45.415,"h":45.4499,"l":45.41,"n":282,"o":45.445,"t":"2026-09-22T13:45:00Z","v":52474,"vw":45.423985},{"c":45.405,"h":45.42,"l":45.395,"n":200,"o":45.42,"t":"2026-09-22T14:00:00Z","v":25306,"vw":45.41115},{"c":45.415,"h":45.42,"l":45.404,"n":141,"o":45.405,"t":"2026-09-22T14:15:00Z","v":28188,"vw":45.408166},{"c":45.375,"h":45.425,"l":45.375,"n":271,"o":45.415,"t":"2026-09-22T14:30:00Z","v":77934,"vw":45.401522},{"c":45.405,"h":45.4198,"l":45.3881,"n":139,"o":45.3881,"t":"2026-09-22T14:45:00Z","v":46933,"vw":45.407817},{"c":45.4201,"h":45.426,"l":45.405,"n":131,"o":45.405,"t":"2026-09-22T15:00:00Z","v":31540,"vw":45.419367},{"c":45.395,"h":45.425,"l":45.395,"n":256,"o":45.425,"t":"2026-09-22T15:15:00Z","v":60755,"vw":45.410627},{"c":45.337,"h":45.395,"l":45.335,"n":461,"o":45.395,"t":"2026-09-22T15:30:00Z","v":118790,"vw":45.369474},{"c":45.325,"h":45.33,"l":45.315,"n":165,"o":45.33,"t":"2026-09-22T15:45:00Z","v":225833,"vw":45.327767},{"c":45.335,"h":45.34,"l":45.325,"n":171,"o":45.325,"t":"2026-09-22T16:00:00Z","v":37455,"vw":45.331022},{"c":45.315,"h":45.345,"l":45.315,"n":169,"o":45.335,"t":"2026-09-22T16:15:00Z","v":53148,"vw":45.327595},{"c":45.335,"h":45.3398,"l":45.315,"n":251,"o":45.315,"t":"2026-09-22T16:30:00Z","v":49352,"vw":45.327745},{"c":45.36,"h":45.37,"l":45.335,"n":271,"o":45.335,"t":"2026-09-22T16:45:00Z","v":89470,"vw":45.351247},{"c":45.3373,"h":45.355,"l":45.33,"n":145,"o":45.355,"t":"2026-09-22T17:00:00Z","v":37037,"vw":45.336009},{"c":45.325,"h":45.34,"l":45.31,"n":303,"o":45.34,"t":"2026-09-22T17:15:00Z","v":116720,"vw":45.318979},{"c":45.334,"h":45.34,"l":45.3201,"n":164,"o":45.325,"t":"2026-09-22T17:30:00Z","v":39479,"vw":45.333655},{"c":45.3924,"h":45.395,"l":45.34,"n":268,"o":45.34,"t":"2026-09-22T17:45:00Z","v":65762,"vw":45.378191},{"c":45.405,"h":45.43,"l":45.36,"n":455,"o":45.395,"t":"2026-09-22T18:00:00Z","v":814810,"vw":45.41837},{"c":45.3698,"h":45.4079,"l":45.365,"n":335,"o":45.4079,"t":"2026-09-22T18:15:00Z","v":111721,"vw":45.390087},{"c":45.3655,"h":45.3699,"l":45.3501,"n":394,"o":45.365,"t":"2026-09-22T18:30:00Z","v":155183,"vw":45.361728},{"c":45.365,"h":45.37,"l":45.36,"n":673,"o":45.365,"t":"2026-09-22T18:45:00Z","v":352845,"vw":45.363258},{"c":45.355,"h":45.3673,"l":45.3501,"n":210,"o":45.365,"t":"2026-09-22T19:00:00Z","v":40701,"vw":45.359552},{"c":45.365,"h":45.3699,"l":45.3501,"n":1698,"o":45.3599,"t":"2026-09-22T19:15:00Z","v":432244,"vw":45.359495},{"c":45.405,"h":45.4281,"l":45.3601,"n":772,"o":45.3601,"t":"2026-09-22T19:30:00Z","v":714590,"vw":45.408803},{"c":45.37,"h":45.415,"l":45.37,"n":602,"o":45.405,"t":"2026-09-22T19:45:00Z","v":176521,"vw":45.396108},{"c":45.37,"h":45.38,"l":45.37,"n":8,"o":45.38,"t":"2026-09-22T20:00:00Z","v":17419,"vw":45.370342},{"c":45.41,"h":45.41,"l":45.41,"n":1,"o":45.41,"t":"2026-09-22T20:15:00Z","v":100,"vw":45.41},{"c":45.41,"h":45.56,"l":45.41,"n":2,"o":45.56,"t":"2026-09-22T20:30:00Z","v":200,"vw":45.485},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-09-22T20:45:00Z","v":200,"vw":45.56},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-09-22T21:00:00Z","v":200,"vw":45.56},{"c":45.3945,"h":45.3945,"l":45.31,"n":2,"o":45.31,"t":"2026-09-22T21:15:00Z","v":200,"vw":45.35225},{"c":45.23,"h":45.29,"l":45.22,"n":238,"o":45.26,"t":"2026-09-23T13:30:00Z","v":56675,"vw":45.260773},{"c":45.11,"h":45.23,"l":45.085,"n":338,"o":45.22,"t":"2026-09-23T13:45:00Z","v":69451,"vw":45.116874},{"c":45.0956,"h":45.135,"l":45.095,"n":280,"o":45.115,"t":"2026-09-23T14:00:00Z","v":50709,"vw":45.117874},{"c":45.06,"h":45.0954,"l":45.05,"n":273,"o":45.095,"t":"2026-09-23T14:15:00Z","v":37841,"vw":45.067831},{"c":45.0399,"h":45.0755,"l":45.0399,"n":323,"o":45.065,"t":"2026-09-23T14:30:00Z","v":330904,"vw":45.068554},{"c":45.065,"h":45.075,"l":45.015,"n":376,"o":45.035,"t":"2026-09-23T14:45:00Z","v":138256,"vw":45.04011},{"c":45.0501,"h":45.07,"l":45.04,"n":253,"o":45.055,"t":"2026-09-23T15:00:00Z","v":59302,"vw":45.049196},{"c":45.02,"h":45.05,"l":45.02,"n":215,"o":45.05,"t":"2026-09-23T15:15:00Z","v":74908,"vw":45.043991},{"c":45.005,"h":45.02,"l":44.995,"n":308,"o":45.0176,"t":"2026-09-23T15:30:00Z","v":75766,"vw":45.012406},{"c":44.98,"h":45.01,"l":44.975,"n":322,"o":45.005,"t":"2026-09-23T15:45:00Z","v":90272,"vw":44.992943},{"c":44.945,"h":44.98,"l":44.945,"n":254,"o":44.975,"t":"2026-09-23T16:00:00Z","v":66109,"vw":44.962021},{"c":44.915,"h":44.9499,"l":44.91,"n":397,"o":44.945,"t":"2026-09-23T16:15:00Z","v":205956,"vw":44.919814},{"c":44.905,"h":44.92,"l":44.9,"n":464,"o":44.91,"t":"2026-09-23T16:30:00Z","v":185346,"vw":44.91201},{"c":44.865,"h":44.909,"l":44.865,"n":328,"o":44.909,"t":"2026-09-23T16:45:00Z","v":87541,"vw":44.891317},{"c":44.805,"h":44.87,"l":44.79,"n":523,"o":44.8654,"t":"2026-09-23T17:00:00Z","v":113499,"vw":44.811524},{"c":44.805,"h":44.815,"l":44.78,"n":269,"o":44.805,"t":"2026-09-23T17:15:00Z","v":103665,"vw":44.797767},{"c":44.835,"h":44.845,"l":44.7832,"n":173,"o":44.8,"t":"2026-09-23T17:30:00Z","v":54493,"vw":44.803086},{"c":44.84,"h":44.85,"l":44.825,"n":193,"o":44.835,"t":"2026-09-23T17:45:00Z","v":187949,"vw":44.833255},{"c":44.8324,"h":44.8471,"l":44.825,"n":194,"o":44.84,"t":"2026-09-23T18:00:00Z","v":41500,"vw":44.836039},{"c":44.8248,"h":44.8677,"l":44.8248,"n":139,"o":44.835,"t":"2026-09-23T18:15:00Z","v":40579,"vw":44.851872},{"c":44.845,"h":44.8499,"l":44.825,"n":157,"o":44.825,"t":"2026-09-23T18:30:00Z","v":36754,"vw":44.84144},{"c":44.865,"h":44.865,"l":44.821,"n":189,"o":44.8338,"t":"2026-09-23T18:45:00Z","v":46924,"vw":44.84135},{"c":44.895,"h":44.909,"l":44.8601,"n":272,"o":44.865,"t":"2026-09-23T19:00:00Z","v":100772,"vw":44.890081},{"c":44.88,"h":44.8999,"l":44.8701,"n":288,"o":44.8999,"t":"2026-09-23T19:15:00Z","v":126700,"vw":44.879392},{"c":44.884,"h":44.8899,"l":44.8624,"n":162,"o":44.875,"t":"2026-09-23T19:30:00Z","v":68062,"vw":44.882323},{"c":44.87,"h":44.92,"l":44.87,"n":581,"o":44.885,"t":"2026-09-23T19:45:00Z","v":95585,"vw":44.895546},{"c":44.9,"h":44.9,"l":44.9,"n":5,"o":44.9,"t":"2026-09-23T20:00:00Z","v":5936,"vw":44.9},{"c":44.995,"h":45.05,"l":44.9878,"n":223,"o":45.05,"t":"2026-09-24T13:30:00Z","v":52327,"vw":45.002499},{"c":44.985,"h":45.005,"l":44.975,"n":176,"o":45,"t":"2026-09-24T13:45:00Z","v":16578,"vw":44.988329},{"c":44.945,"h":44.995,"l":44.945,"n":349,"o":44.98,"t":"2026-09-24T14:00:00Z","v":85116,"vw":44.976164},{"c":44.9,"h":44.945,"l":44.9,"n":337,"o":44.945,"t":"2026-09-24T14:15:00Z","v":77343,"vw":44.924899},{"c":44.83,"h":44.9056,"l":44.83,"n":349,"o":44.9056,"t":"2026-09-24T14:30:00Z","v":87111,"vw":44.865452},{"c":44.785,"h":44.835,"l":44.78,"n":392,"o":44.83,"t":"2026-09-24T14:45:00Z","v":108916,"vw":44.810124},{"c":44.7299,"h":44.7875,"l":44.725,"n":525,"o":44.7825,"t":"2026-09-24T15:00:00Z","v":549603,"vw":44.753561},{"c":44.7051,"h":44.74,"l":44.695,"n":183,"o":44.73,"t":"2026-09-24T15:15:00Z","v":49701,"vw":44.723452},{"c":44.72,"h":44.72,"l":44.68,"n":326,"o":44.705,"t":"2026-09-24T15:30:00Z","v":79499,"vw":44.696331},{"c":44.69,"h":44.72,"l":44.6847,"n":268,"o":44.72,"t":"2026-09-24T15:45:00Z","v":93347,"vw":44.706391},{"c":44.69,"h":44.705,"l":44.685,"n":204,"o":44.69,"t":"2026-09-24T16:00:00Z","v":50014,"vw":44.693789},{"c":44.76,"h":44.83,"l":44.7,"n":357,"o":44.7,"t":"2026-09-24T16:15:00Z","v":74232,"vw":44.771735},{"c":44.795,"h":44.82,"l":44.75,"n":551,"o":44.75,"t":"2026-09-24T16:30:00Z","v":104789,"vw":44.792745},{"c":44.755,"h":44.7957,"l":44.75,"n":190,"o":44.79,"t":"2026-09-24T16:45:00Z","v":33836,"vw":44.77816},{"c":44.7753,"h":44.795,"l":44.735,"n":412,"o":44.75,"t":"2026-09-24T17:00:00Z","v":152373,"vw":44.779764},{"c":44.715,"h":44.76,"l":44.714,"n":502,"o":44.76,"t":"2026-09-24T17:15:00Z","v":140803,"vw":44.725439},{"c":44.7075,"h":44.735,"l":44.704,"n":274,"o":44.715,"t":"2026-09-24T17:30:00Z","v":60142,"vw":44.718803},{"c":44.695,"h":44.7089,"l":44.69,"n":292,"o":44.705,"t":"2026-09-24T17:45:00Z","v":84698,"vw":44.699644},{"c":44.705,"h":44.705,"l":44.645,"n":314,"o":44.69,"t":"2026-09-24T18:00:00Z","v":231135,"vw":44.676408},{"c":44.745,"h":44.745,"l":44.69,"n":372,"o":44.705,"t":"2026-09-24T18:15:00Z","v":104115,"vw":44.718939},{"c":44.725,"h":44.76,"l":44.72,"n":452,"o":44.745,"t":"2026-09-24T18:30:00Z","v":105403,"vw":44.736316},{"c":44.715,"h":44.74,"l":44.715,"n":345,"o":44.725,"t":"2026-09-24T18:45:00Z","v":70736,"vw":44.727622},{"c":44.68,"h":44.715,"l":44.67,"n":350,"o":44.715,"t":"2026-09-24T19:00:00Z","v":76975,"vw":44.69236},{"c":44.645,"h":44.68,"l":44.6441,"n":225,"o":44.67,"t":"2026-09-24T19:15:00Z","v":52067,"vw":44.661429},{"c":44.655,"h":44.655,"l":44.64,"n":245,"o":44.65,"t":"2026-09-24T19:30:00Z","v":59004,"vw":44.648363},{"c":44.625,"h":44.665,"l":44.625,"n":632,"o":44.655,"t":"2026-09-24T19:45:00Z","v":185567,"vw":44.654212},{"c":44.63,"h":44.63,"l":44.63,"n":6,"o":44.63,"t":"2026-09-24T20:00:00Z","v":8059,"vw":44.63},{"c":44.57,"h":44.58,"l":44.57,"n":4,"o":44.58,"t":"2026-09-24T20:15:00Z","v":402,"vw":44.5775},{"c":44.67,"h":44.71,"l":44.66,"n":218,"o":44.71,"t":"2026-09-25T13:30:00Z","v":271293,"vw":44.690333},{"c":44.635,"h":44.685,"l":44.63,"n":470,"o":44.67,"t":"2026-09-25T13:45:00Z","v":121502,"vw":44.662557},{"c":44.615,"h":44.64,"l":44.58,"n":393,"o":44.64,"t":"2026-09-25T14:00:00Z","v":65895,"vw":44.610789},{"c":44.58,"h":44.615,"l":44.58,"n":478,"o":44.615,"t":"2026-09-25T14:15:00Z","v":105293,"vw":44.600014},{"c":44.545,"h":44.585,"l":44.54,"n":327,"o":44.575,"t":"2026-09-25T14:30:00Z","v":61011,"vw":44.560457},{"c":44.605,"h":44.605,"l":44.535,"n":356,"o":44.545,"t":"2026-09-25T14:45:00Z","v":108233,"vw":44.580419},{"c":44.6,"h":44.6255,"l":44.5943,"n":360,"o":44.605,"t":"2026-09-25T15:00:00Z","v":72431,"vw":44.608637},{"c":44.6,"h":44.605,"l":44.575,"n":294,"o":44.6025,"t":"2026-09-25T15:15:00Z","v":1258437,"vw":44.593055},{"c":44.625,"h":44.65,"l":44.6023,"n":362,"o":44.6023,"t":"2026-09-25T15:30:00Z","v":100591,"vw":44.634844},{"c":44.72,"h":44.72,"l":44.615,"n":391,"o":44.625,"t":"2026-09-25T15:45:00Z","v":126187,"vw":44.646508},{"c":44.785,"h":44.81,"l":44.72,"n":1532,"o":44.72,"t":"2026-09-25T16:00:00Z","v":502227,"vw":44.783058},{"c":44.745,"h":44.785,"l":44.735,"n":622,"o":44.785,"t":"2026-09-25T16:15:00Z","v":213270,"vw":44.764781},{"c":44.74,"h":44.76,"l":44.715,"n":404,"o":44.745,"t":"2026-09-25T16:30:00Z","v":104558,"vw":44.735493},{"c":44.705,"h":44.735,"l":44.7,"n":386,"o":44.735,"t":"2026-09-25T16:45:00Z","v":84957,"vw":44.720462},{"c":44.725,"h":44.725,"l":44.7046,"n":344,"o":44.705,"t":"2026-09-25T17:00:00Z","v":73572,"vw":44.716584},{"c":44.69,"h":44.725,"l":44.69,"n":171,"o":44.725,"t":"2026-09-25T17:15:00Z","v":50551,"vw":44.705595},{"c":44.69,"h":44.6999,"l":44.6648,"n":204,"o":44.69,"t":"2026-09-25T17:30:00Z","v":95606,"vw":44.683899},{"c":44.675,"h":44.69,"l":44.67,"n":143,"o":44.685,"t":"2026-09-25T17:45:00Z","v":32126,"vw":44.678389},{"c":44.685,"h":44.695,"l":44.675,"n":326,"o":44.675,"t":"2026-09-25T18:00:00Z","v":52946,"vw":44.685901},{"c":44.6948,"h":44.71,"l":44.68,"n":224,"o":44.684,"t":"2026-09-25T18:15:00Z","v":72373,"vw":44.693628},{"c":44.7455,"h":44.7455,"l":44.695,"n":194,"o":44.7,"t":"2026-09-25T18:30:00Z","v":40497,"vw":44.728299},{"c":44.765,"h":44.78,"l":44.74,"n":351,"o":44.75,"t":"2026-09-25T18:45:00Z","v":110960,"vw":44.758097},{"c":44.825,"h":44.826,"l":44.77,"n":339,"o":44.77,"t":"2026-09-25T19:00:00Z","v":99749,"vw":44.802017},{"c":44.805,"h":44.835,"l":44.795,"n":469,"o":44.826,"t":"2026-09-25T19:15:00Z","v":145497,"vw":44.810664},{"c":44.8224,"h":44.8399,"l":44.79,"n":621,"o":44.8046,"t":"2026-09-25T19:30:00Z","v":185923,"vw":44.817725},{"c":44.83,"h":44.84,"l":44.81,"n":606,"o":44.83,"t":"2026-09-25T19:45:00Z","v":101677,"vw":44.826284},{"c":44.82,"h":44.82,"l":44.82,"n":3,"o":44.82,"t":"2026-09-25T20:00:00Z","v":21607,"vw":44.82},{"c":44.86,"h":44.86,"l":44.84,"n":2,"o":44.84,"t":"2026-09-25T20:15:00Z","v":200,"vw":44.85},{"c":44.86,"h":44.86,"l":44.84,"n":2,"o":44.84,"t":"2026-09-25T20:45:00Z","v":200,"vw":44.85},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-09-25T21:00:00Z","v":100,"vw":44.86},{"c":44.86,"h":45.278,"l":44.86,"n":2,"o":45.278,"t":"2026-09-25T22:00:00Z","v":200,"vw":45.069},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-09-25T22:30:00Z","v":100,"vw":44.86},{"c":45.2775,"h":45.2775,"l":45.2775,"n":1,"o":45.2775,"t":"2026-09-25T22:45:00Z","v":100,"vw":45.2775},{"c":45.278,"h":45.278,"l":44.86,"n":2,"o":44.86,"t":"2026-09-25T23:00:00Z","v":200,"vw":45.069},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-09-25T23:15:00Z","v":200,"vw":44.86},{"c":45.278,"h":45.278,"l":44.86,"n":3,"o":44.86,"t":"2026-09-25T23:30:00Z","v":300,"vw":45.1369},{"c":44.86,"h":45.3072,"l":44.86,"n":5,"o":44.86,"t":"2026-09-25T23:45:00Z","v":500,"vw":45.11658},{"c":45.168,"h":45.168,"l":45.168,"n":1,"o":45.168,"t":"2026-09-28T13:15:00Z","v":110,"vw":45.168},{"c":44.645,"h":44.6514,"l":44.5616,"n":236,"o":44.6,"t":"2026-09-28T13:30:00Z","v":45494,"vw":44.627427},{"c":44.65,"h":44.66,"l":44.63,"n":394,"o":44.655,"t":"2026-09-28T13:45:00Z","v":224296,"vw":44.653681},{"c":44.605,"h":44.65,"l":44.6038,"n":209,"o":44.65,"t":"2026-09-28T14:00:00Z","v":44010,"vw":44.630858},{"c":44.59,"h":44.62,"l":44.585,"n":308,"o":44.6,"t":"2026-09-28T14:15:00Z","v":127423,"vw":44.599322},{"c":44.525,"h":44.595,"l":44.5244,"n":288,"o":44.595,"t":"2026-09-28T14:30:00Z","v":80373,"vw":44.568072},{"c":44.445,"h":44.52,"l":44.44,"n":444,"o":44.52,"t":"2026-09-28T14:45:00Z","v":99874,"vw":44.484122},{"c":44.485,"h":44.4872,"l":44.43,"n":543,"o":44.445,"t":"2026-09-28T15:00:00Z","v":145860,"vw":44.454097},{"c":44.505,"h":44.515,"l":44.4701,"n":484,"o":44.485,"t":"2026-09-28T15:15:00Z","v":138908,"vw":44.499193},{"c":44.485,"h":44.51,"l":44.475,"n":211,"o":44.5069,"t":"2026-09-28T15:30:00Z","v":36963,"vw":44.490687},{"c":44.495,"h":44.5,"l":44.47,"n":481,"o":44.485,"t":"2026-09-28T15:45:00Z","v":123830,"vw":44.476861},{"c":44.505,"h":44.515,"l":44.4842,"n":208,"o":44.485,"t":"2026-09-28T16:00:00Z","v":41398,"vw":44.503823},{"c":44.64,"h":44.655,"l":44.49,"n":416,"o":44.5,"t":"2026-09-28T16:15:00Z","v":93677,"vw":44.57859},{"c":44.545,"h":44.6277,"l":44.545,"n":231,"o":44.6277,"t":"2026-09-28T16:30:00Z","v":74531,"vw":44.57326},{"c":44.525,"h":44.565,"l":44.515,"n":243,"o":44.555,"t":"2026-09-28T16:45:00Z","v":60288,"vw":44.536505},{"c":44.6,"h":44.6,"l":44.52,"n":227,"o":44.525,"t":"2026-09-28T17:00:00Z","v":58853,"vw":44.57115},{"c":44.5637,"h":44.615,"l":44.555,"n":269,"o":44.605,"t":"2026-09-28T17:15:00Z","v":72155,"vw":44.588343},{"c":44.575,"h":44.5775,"l":44.56,"n":212,"o":44.5656,"t":"2026-09-28T17:30:00Z","v":47159,"vw":44.568744},{"c":44.585,"h":44.5979,"l":44.57,"n":215,"o":44.575,"t":"2026-09-28T17:45:00Z","v":59709,"vw":44.58289},{"c":44.6,"h":44.62,"l":44.59,"n":164,"o":44.59,"t":"2026-09-28T18:00:00Z","v":369210,"vw":44.615496},{"c":44.56,"h":44.5999,"l":44.56,"n":269,"o":44.5927,"t":"2026-09-28T18:15:00Z","v":87292,"vw":44.575864},{"c":44.535,"h":44.555,"l":44.515,"n":346,"o":44.55,"t":"2026-09-28T18:30:00Z","v":105921,"vw":44.539838},{"c":44.525,"h":44.535,"l":44.515,"n":187,"o":44.535,"t":"2026-09-28T18:45:00Z","v":44583,"vw":44.527493},{"c":44.4699,"h":44.53,"l":44.465,"n":302,"o":44.525,"t":"2026-09-28T19:00:00Z","v":96342,"vw":44.493361},{"c":44.495,"h":44.495,"l":44.4642,"n":222,"o":44.4642,"t":"2026-09-28T19:15:00Z","v":89874,"vw":44.4809},{"c":44.505,"h":44.505,"l":44.49,"n":422,"o":44.495,"t":"2026-09-28T19:30:00Z","v":108918,"vw":44.496961},{"c":44.51,"h":44.535,"l":44.505,"n":429,"o":44.5099,"t":"2026-09-28T19:45:00Z","v":115960,"vw":44.5203},{"c":44.53,"h":44.53,"l":44.53,"n":5,"o":44.53,"t":"2026-09-28T20:00:00Z","v":18909,"vw":44.53},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-09-28T20:15:00Z","v":100,"vw":44.57},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-09-28T20:30:00Z","v":100,"vw":44.57},{"c":44.9666,"h":45.2669,"l":44.9666,"n":2,"o":45.2669,"t":"2026-09-28T20:45:00Z","v":215,"vw":45.106274},{"c":44.976,"h":44.976,"l":44.57,"n":3,"o":44.57,"t":"2026-09-28T21:00:00Z","v":576,"vw":44.905514},{"c":45.735,"h":45.735,"l":45.735,"n":2,"o":45.735,"t":"2026-09-28T21:15:00Z","v":101,"vw":45.735},{"c":44.976,"h":44.976,"l":44.976,"n":1,"o":44.976,"t":"2026-09-28T21:45:00Z","v":100,"vw":44.976},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-09-28T22:15:00Z","v":100,"vw":44.57},{"c":45.735,"h":45.735,"l":45.735,"n":1,"o":45.735,"t":"2026-09-28T22:30:00Z","v":100,"vw":45.735},{"c":45.735,"h":45.735,"l":45.735,"n":2,"o":45.735,"t":"2026-09-28T22:45:00Z","v":200,"vw":45.735},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-09-28T23:00:00Z","v":200,"vw":44.57},{"c":45.296,"h":45.296,"l":45.296,"n":1,"o":45.296,"t":"2026-09-28T23:15:00Z","v":100,"vw":45.296},{"c":44.57,"h":44.57,"l":44.48,"n":2,"o":44.48,"t":"2026-09-28T23:30:00Z","v":200,"vw":44.525},{"c":45.735,"h":45.735,"l":44.57,"n":5,"o":44.57,"t":"2026-09-28T23:45:00Z","v":500,"vw":45.269},{"c":44.415,"h":44.58,"l":44.4024,"n":165,"o":44.51,"t":"2026-09-29T13:30:00Z","v":38747,"vw":44.470424},{"c":44.455,"h":44.475,"l":44.415,"n":154,"o":44.415,"t":"2026-09-29T13:45:00Z","v":42345,"vw":44.451732},{"c":44.475,"h":44.49,"l":44.45,"n":153,"o":44.46,"t":"2026-09-29T14:00:00Z","v":27588,"vw":44.472658},{"c":44.49,"h":44.4975,"l":44.4601,"n":122,"o":44.475,"t":"2026-09-29T14:15:00Z","v":23310,"vw":44.480565},{"c":44.465,"h":44.5086,"l":44.444,"n":201,"o":44.4902,"t":"2026-09-29T14:30:00Z","v":56521,"vw":44.462865},{"c":44.44,"h":44.48,"l":44.431,"n":143,"o":44.46,"t":"2026-09-29T14:45:00Z","v":32585,"vw":44.461685},{"c":44.425,"h":44.455,"l":44.4201,"n":186,"o":44.45,"t":"2026-09-29T15:00:00Z","v":489479,"vw":44.430971},{"c":44.3575,"h":44.437,"l":44.3501,"n":368,"o":44.4279,"t":"2026-09-29T15:15:00Z","v":965641,"vw":44.415739},{"c":44.39,"h":44.42,"l":44.3585,"n":278,"o":44.36,"t":"2026-09-29T15:30:00Z","v":60213,"vw":44.403969},{"c":44.37,"h":44.4175,"l":44.355,"n":336,"o":44.3875,"t":"2026-09-29T15:45:00Z","v":137341,"vw":44.392229},{"c":44.355,"h":44.385,"l":44.355,"n":231,"o":44.37,"t":"2026-09-29T16:00:00Z","v":503393,"vw":44.374868},{"c":44.39,"h":44.39,"l":44.35,"n":195,"o":44.3573,"t":"2026-09-29T16:15:00Z","v":63374,"vw":44.37098},{"c":44.36,"h":44.39,"l":44.36,"n":231,"o":44.387,"t":"2026-09-29T16:30:00Z","v":33661,"vw":44.3735},{"c":44.36,"h":44.38,"l":44.35,"n":181,"o":44.3549,"t":"2026-09-29T16:45:00Z","v":248582,"vw":44.367149},{"c":44.37,"h":44.37,"l":44.345,"n":256,"o":44.355,"t":"2026-09-29T17:00:00Z","v":86650,"vw":44.352811},{"c":44.34,"h":44.36,"l":44.325,"n":183,"o":44.36,"t":"2026-09-29T17:15:00Z","v":29578,"vw":44.339366},{"c":44.325,"h":44.3551,"l":44.325,"n":290,"o":44.35,"t":"2026-09-29T17:30:00Z","v":68701,"vw":44.337287},{"c":44.3,"h":44.3376,"l":44.295,"n":151,"o":44.325,"t":"2026-09-29T17:45:00Z","v":30906,"vw":44.325012},{"c":44.375,"h":44.39,"l":44.305,"n":368,"o":44.31,"t":"2026-09-29T18:00:00Z","v":91477,"vw":44.356928},{"c":44.415,"h":44.43,"l":44.375,"n":408,"o":44.375,"t":"2026-09-29T18:15:00Z","v":113301,"vw":44.403446},{"c":44.435,"h":44.4669,"l":44.4071,"n":209,"o":44.42,"t":"2026-09-29T18:30:00Z","v":73368,"vw":44.430549},{"c":44.465,"h":44.465,"l":44.43,"n":177,"o":44.435,"t":"2026-09-29T18:45:00Z","v":38399,"vw":44.441155},{"c":44.465,"h":44.4774,"l":44.4629,"n":255,"o":44.465,"t":"2026-09-29T19:00:00Z","v":73448,"vw":44.467577},{"c":44.43,"h":44.47,"l":44.425,"n":346,"o":44.46,"t":"2026-09-29T19:15:00Z","v":117166,"vw":44.449125},{"c":44.435,"h":44.44,"l":44.4201,"n":153,"o":44.425,"t":"2026-09-29T19:30:00Z","v":96840,"vw":44.433368},{"c":44.445,"h":44.4599,"l":44.4339,"n":470,"o":44.435,"t":"2026-09-29T19:45:00Z","v":75846,"vw":44.444248},{"c":44.45,"h":44.45,"l":44.45,"n":5,"o":44.45,"t":"2026-09-29T20:00:00Z","v":22193,"vw":44.45},{"c":44.49,"h":44.49,"l":44.4,"n":2,"o":44.4,"t":"2026-09-29T20:30:00Z","v":200,"vw":44.445},{"c":44.54,"h":44.54,"l":44.52,"n":6,"o":44.52,"t":"2026-09-30T13:15:00Z","v":600,"vw":44.536667},{"c":44.495,"h":44.585,"l":44.485,"n":220,"o":44.53,"t":"2026-09-30T13:30:00Z","v":111075,"vw":44.53261},{"c":44.515,"h":44.52,"l":44.475,"n":210,"o":44.485,"t":"2026-09-30T13:45:00Z","v":54910,"vw":44.507508},{"c":44.48,"h":44.52,"l":44.48,"n":207,"o":44.52,"t":"2026-09-30T14:00:00Z","v":51161,"vw":44.499791},{"c":44.4239,"h":44.48,"l":44.42,"n":345,"o":44.48,"t":"2026-09-30T14:15:00Z","v":72150,"vw":44.454646},{"c":44.415,"h":44.44,"l":44.395,"n":297,"o":44.415,"t":"2026-09-30T14:30:00Z","v":388209,"vw":44.436399},{"c":44.395,"h":44.44,"l":44.385,"n":244,"o":44.415,"t":"2026-09-30T14:45:00Z","v":368668,"vw":44.411828},{"c":44.37,"h":44.4,"l":44.3601,"n":207,"o":44.393,"t":"2026-09-30T15:00:00Z","v":72847,"vw":44.372872},{"c":44.38,"h":44.385,"l":44.36,"n":165,"o":44.3799,"t":"2026-09-30T15:15:00Z","v":47778,"vw":44.372251},{"c":44.35,"h":44.406,"l":44.35,"n":196,"o":44.38,"t":"2026-09-30T15:30:00Z","v":46214,"vw":44.384852},{"c":44.36,"h":44.36,"l":44.34,"n":207,"o":44.35,"t":"2026-09-30T15:45:00Z","v":76319,"vw":44.3511},{"c":44.365,"h":44.38,"l":44.345,"n":362,"o":44.36,"t":"2026-09-30T16:00:00Z","v":123366,"vw":44.366296},{"c":44.335,"h":44.37,"l":44.335,"n":123,"o":44.365,"t":"2026-09-30T16:15:00Z","v":21122,"vw":44.35665},{"c":44.3573,"h":44.3573,"l":44.3301,"n":137,"o":44.3374,"t":"2026-09-30T16:30:00Z","v":35771,"vw":44.337002},{"c":44.345,"h":44.355,"l":44.3324,"n":136,"o":44.35,"t":"2026-09-30T16:45:00Z","v":21322,"vw":44.341951},{"c":44.325,"h":44.36,"l":44.3149,"n":171,"o":44.35,"t":"2026-09-30T17:00:00Z","v":83212,"vw":44.326408},{"c":44.315,"h":44.325,"l":44.308,"n":131,"o":44.325,"t":"2026-09-30T17:15:00Z","v":35472,"vw":44.315544},{"c":44.315,"h":44.32,"l":44.305,"n":149,"o":44.3179,"t":"2026-09-30T17:30:00Z","v":38909,"vw":44.315474},{"c":44.335,"h":44.3399,"l":44.311,"n":179,"o":44.315,"t":"2026-09-30T17:45:00Z","v":45026,"vw":44.324269},{"c":44.325,"h":44.33,"l":44.315,"n":442,"o":44.33,"t":"2026-09-30T18:00:00Z","v":751258,"vw":44.326747},{"c":44.39,"h":44.39,"l":44.32,"n":463,"o":44.325,"t":"2026-09-30T18:15:00Z","v":199001,"vw":44.352382},{"c":44.375,"h":44.395,"l":44.36,"n":191,"o":44.395,"t":"2026-09-30T18:30:00Z","v":123918,"vw":44.373056},{"c":44.39,"h":44.396,"l":44.37,"n":231,"o":44.375,"t":"2026-09-30T18:45:00Z","v":42582,"vw":44.380898},{"c":44.4033,"h":44.405,"l":44.38,"n":391,"o":44.395,"t":"2026-09-30T19:00:00Z","v":169315,"vw":44.389321},{"c":44.415,"h":44.425,"l":44.4,"n":341,"o":44.4,"t":"2026-09-30T19:15:00Z","v":121233,"vw":44.416602},{"c":44.415,"h":44.435,"l":44.41,"n":587,"o":44.415,"t":"2026-09-30T19:30:00Z","v":140100,"vw":44.423004},{"c":44.47,"h":44.48,"l":44.41,"n":1731,"o":44.415,"t":"2026-09-30T19:45:00Z","v":616612,"vw":44.430806},{"c":44.41,"h":44.41,"l":44.41,"n":7,"o":44.41,"t":"2026-09-30T20:00:00Z","v":81177,"vw":44.41},{"c":44.15,"h":44.41,"l":44.142,"n":283,"o":44.41,"t":"2026-10-01T13:30:00Z","v":79379,"vw":44.17238},{"c":44.135,"h":44.18,"l":44.135,"n":425,"o":44.17,"t":"2026-10-01T13:45:00Z","v":129554,"vw":44.150967},{"c":44.12,"h":44.17,"l":44.085,"n":634,"o":44.13,"t":"2026-10-01T14:00:00Z","v":133185,"vw":44.124063},{"c":44.155,"h":44.17,"l":44.105,"n":505,"o":44.12,"t":"2026-10-01T14:15:00Z","v":164734,"vw":44.130492},{"c":44.215,"h":44.225,"l":44.165,"n":204,"o":44.165,"t":"2026-10-01T14:30:00Z","v":37679,"vw":44.191633},{"c":44.19,"h":44.245,"l":44.1799,"n":245,"o":44.215,"t":"2026-10-01T14:45:00Z","v":77471,"vw":44.206361},{"c":44.255,"h":44.255,"l":44.145,"n":611,"o":44.195,"t":"2026-10-01T15:00:00Z","v":171024,"vw":44.1953},{"c":44.3,"h":44.31,"l":44.245,"n":367,"o":44.255,"t":"2026-10-01T15:15:00Z","v":174483,"vw":44.282928},{"c":44.4,"h":44.405,"l":44.2926,"n":524,"o":44.295,"t":"2026-10-01T15:30:00Z","v":108434,"vw":44.372809},{"c":44.4,"h":44.405,"l":44.37,"n":400,"o":44.39,"t":"2026-10-01T15:45:00Z","v":101956,"vw":44.385038},{"c":44.41,"h":44.416,"l":44.39,"n":171,"o":44.4,"t":"2026-10-01T16:00:00Z","v":28000,"vw":44.401508},{"c":44.395,"h":44.435,"l":44.38,"n":400,"o":44.415,"t":"2026-10-01T16:15:00Z","v":609170,"vw":44.413456},{"c":44.415,"h":44.43,"l":44.3943,"n":180,"o":44.3943,"t":"2026-10-01T16:30:00Z","v":100239,"vw":44.412133},{"c":44.405,"h":44.415,"l":44.3829,"n":215,"o":44.415,"t":"2026-10-01T16:45:00Z","v":131167,"vw":44.398219},{"c":44.455,"h":44.4699,"l":44.4,"n":249,"o":44.405,"t":"2026-10-01T17:00:00Z","v":67711,"vw":44.445022},{"c":44.4699,"h":44.475,"l":44.4549,"n":360,"o":44.457,"t":"2026-10-01T17:15:00Z","v":130895,"vw":44.465196},{"c":44.465,"h":44.5,"l":44.451,"n":630,"o":44.47,"t":"2026-10-01T17:30:00Z","v":274182,"vw":44.469642},{"c":44.42,"h":44.47,"l":44.41,"n":466,"o":44.47,"t":"2026-10-01T17:45:00Z","v":207002,"vw":44.449031},{"c":44.415,"h":44.425,"l":44.3701,"n":423,"o":44.415,"t":"2026-10-01T18:00:00Z","v":171530,"vw":44.400859},{"c":44.405,"h":44.445,"l":44.405,"n":368,"o":44.415,"t":"2026-10-01T18:15:00Z","v":344577,"vw":44.417323},{"c":44.385,"h":44.415,"l":44.38,"n":642,"o":44.405,"t":"2026-10-01T18:30:00Z","v":213062,"vw":44.391741},{"c":44.375,"h":44.385,"l":44.3649,"n":700,"o":44.385,"t":"2026-10-01T18:45:00Z","v":245842,"vw":44.375603},{"c":44.365,"h":44.385,"l":44.3601,"n":666,"o":44.375,"t":"2026-10-01T19:00:00Z","v":234881,"vw":44.368132},{"c":44.375,"h":44.38,"l":44.36,"n":778,"o":44.365,"t":"2026-10-01T19:15:00Z","v":312589,"vw":44.366911},{"c":44.3549,"h":44.385,"l":44.35,"n":1089,"o":44.375,"t":"2026-10-01T19:30:00Z","v":435909,"vw":44.367485},{"c":44.38,"h":44.39,"l":44.345,"n":1820,"o":44.355,"t":"2026-10-01T19:45:00Z","v":865109,"vw":44.368308},{"c":44.38,"h":44.38,"l":44.38,"n":8,"o":44.38,"t":"2026-10-01T20:00:00Z","v":9724,"vw":44.38},{"c":44.6997,"h":44.6997,"l":44.42,"n":4,"o":44.42,"t":"2026-10-01T20:15:00Z","v":202,"vw":44.55985},{"c":44.7095,"h":44.7095,"l":44.33,"n":2,"o":44.33,"t":"2026-10-01T20:30:00Z","v":200,"vw":44.51975},{"c":44.6856,"h":44.6856,"l":44.6856,"n":1,"o":44.6856,"t":"2026-10-01T20:45:00Z","v":100,"vw":44.6856},{"c":44.6999,"h":44.7,"l":44.6999,"n":2,"o":44.7,"t":"2026-10-01T21:00:00Z","v":200,"vw":44.69995},{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-10-01T21:15:00Z","v":100,"vw":44.46},{"c":44.3634,"h":44.3634,"l":44.3634,"n":1,"o":44.3634,"t":"2026-10-01T21:30:00Z","v":100,"vw":44.3634},{"c":44.54,"h":44.5714,"l":44.505,"n":281,"o":44.55,"t":"2026-10-02T13:30:00Z","v":110471,"vw":44.549842},{"c":44.53,"h":44.555,"l":44.5,"n":314,"o":44.5364,"t":"2026-10-02T13:45:00Z","v":123710,"vw":44.539074},{"c":44.54,"h":44.56,"l":44.495,"n":548,"o":44.5399,"t":"2026-10-02T14:00:00Z","v":136208,"vw":44.520014},{"c":44.505,"h":44.55,"l":44.502,"n":263,"o":44.5399,"t":"2026-10-02T14:15:00Z","v":38249,"vw":44.526341},{"c":44.4601,"h":44.51,"l":44.4601,"n":2640,"o":44.51,"t":"2026-10-02T14:30:00Z","v":60111,"vw":44.476953},{"c":44.355,"h":44.46,"l":44.355,"n":197,"o":44.46,"t":"2026-10-02T14:45:00Z","v":67099,"vw":44.422734},{"c":44.335,"h":44.365,"l":44.305,"n":262,"o":44.36,"t":"2026-10-02T15:00:00Z","v":56434,"vw":44.335923},{"c":44.295,"h":44.3373,"l":44.29,"n":242,"o":44.33,"t":"2026-10-02T15:15:00Z","v":79442,"vw":44.315135},{"c":44.3,"h":44.31,"l":44.285,"n":308,"o":44.295,"t":"2026-10-02T15:30:00Z","v":60837,"vw":44.29863},{"c":44.275,"h":44.305,"l":44.265,"n":262,"o":44.295,"t":"2026-10-02T15:45:00Z","v":54533,"vw":44.286162},{"c":44.2868,"h":44.2897,"l":44.2547,"n":255,"o":44.275,"t":"2026-10-02T16:00:00Z","v":43295,"vw":44.27456},{"c":44.285,"h":44.31,"l":44.2747,"n":296,"o":44.285,"t":"2026-10-02T16:15:00Z","v":72120,"vw":44.286999},{"c":44.2799,"h":44.3,"l":44.27,"n":347,"o":44.29,"t":"2026-10-02T16:30:00Z","v":139229,"vw":44.289369},{"c":44.32,"h":44.32,"l":44.27,"n":406,"o":44.275,"t":"2026-10-02T16:45:00Z","v":94431,"vw":44.2913},{"c":44.28,"h":44.3286,"l":44.28,"n":254,"o":44.314,"t":"2026-10-02T17:00:00Z","v":74776,"vw":44.304205},{"c":44.23,"h":44.3,"l":44.224,"n":316,"o":44.29,"t":"2026-10-02T17:15:00Z","v":108562,"vw":44.278207},{"c":44.265,"h":44.27,"l":44.22,"n":726,"o":44.225,"t":"2026-10-02T17:30:00Z","v":236400,"vw":44.243735},{"c":44.255,"h":44.2697,"l":44.24,"n":228,"o":44.265,"t":"2026-10-02T17:45:00Z","v":226422,"vw":44.25868},{"c":44.26,"h":44.265,"l":44.243,"n":252,"o":44.255,"t":"2026-10-02T18:00:00Z","v":69971,"vw":44.256138},{"c":44.24,"h":44.26,"l":44.2201,"n":225,"o":44.26,"t":"2026-10-02T18:15:00Z","v":63641,"vw":44.236703},{"c":44.24,"h":44.255,"l":44.215,"n":291,"o":44.2441,"t":"2026-10-02T18:30:00Z","v":80114,"vw":44.236377},{"c":44.2469,"h":44.2472,"l":44.23,"n":311,"o":44.245,"t":"2026-10-02T18:45:00Z","v":140144,"vw":44.237226},{"c":44.25,"h":44.25,"l":44.2224,"n":363,"o":44.245,"t":"2026-10-02T19:00:00Z","v":317345,"vw":44.244653},{"c":44.2495,"h":44.25,"l":44.23,"n":312,"o":44.2484,"t":"2026-10-02T19:15:00Z","v":108776,"vw":44.242264},{"c":44.22,"h":44.2469,"l":44.22,"n":343,"o":44.245,"t":"2026-10-02T19:30:00Z","v":82394,"vw":44.233549},{"c":44.24,"h":44.255,"l":44.21,"n":840,"o":44.215,"t":"2026-10-02T19:45:00Z","v":267768,"vw":44.231365},{"c":44.24,"h":44.24,"l":44.24,"n":6,"o":44.24,"t":"2026-10-02T20:00:00Z","v":12039,"vw":44.24},{"c":44.744,"h":44.744,"l":44.744,"n":1,"o":44.744,"t":"2026-10-02T20:15:00Z","v":100,"vw":44.744},{"c":44.28,"h":44.743,"l":44.28,"n":5,"o":44.743,"t":"2026-10-02T20:30:00Z","v":486,"vw":44.5115},{"c":44.43,"h":44.43,"l":44.2371,"n":2,"o":44.2371,"t":"2026-10-02T22:30:00Z","v":278,"vw":44.306488},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-05T13:00:00Z","v":1599,"vw":44.05},{"c":44.2,"h":44.2319,"l":44.09,"n":255,"o":44.18,"t":"2026-10-05T13:30:00Z","v":77421,"vw":44.193246},{"c":44.21,"h":44.235,"l":44.1965,"n":120,"o":44.2003,"t":"2026-10-05T13:45:00Z","v":24390,"vw":44.210538},{"c":44.2262,"h":44.2599,"l":44.2,"n":192,"o":44.21,"t":"2026-10-05T14:00:00Z","v":19847,"vw":44.23245},{"c":44.2,"h":44.25,"l":44.19,"n":211,"o":44.225,"t":"2026-10-05T14:15:00Z","v":44979,"vw":44.21283},{"c":44.15,"h":44.2,"l":44.1404,"n":409,"o":44.2,"t":"2026-10-05T14:30:00Z","v":461040,"vw":44.159604},{"c":44.13,"h":44.1562,"l":44.1201,"n":179,"o":44.15,"t":"2026-10-05T14:45:00Z","v":50963,"vw":44.136907},{"c":44.0742,"h":44.13,"l":44.0742,"n":341,"o":44.13,"t":"2026-10-05T15:00:00Z","v":57393,"vw":44.096437},{"c":44.095,"h":44.0951,"l":44.0699,"n":154,"o":44.07,"t":"2026-10-05T15:15:00Z","v":149501,"vw":44.085523},{"c":44.09,"h":44.1076,"l":44.08,"n":202,"o":44.095,"t":"2026-10-05T15:30:00Z","v":19512,"vw":44.088866},{"c":44.075,"h":44.0952,"l":44.065,"n":195,"o":44.085,"t":"2026-10-05T15:45:00Z","v":63508,"vw":44.079528},{"c":44.065,"h":44.0701,"l":44.05,"n":168,"o":44.06,"t":"2026-10-05T16:00:00Z","v":51796,"vw":44.063235},{"c":44.105,"h":44.1067,"l":44.065,"n":279,"o":44.07,"t":"2026-10-05T16:15:00Z","v":156033,"vw":44.089289},{"c":44.095,"h":44.108,"l":44.0837,"n":158,"o":44.105,"t":"2026-10-05T16:30:00Z","v":61152,"vw":44.094646},{"c":44.075,"h":44.1,"l":44.075,"n":242,"o":44.091,"t":"2026-10-05T16:45:00Z","v":102666,"vw":44.092427},{"c":44.0728,"h":44.08,"l":44.0701,"n":75,"o":44.0781,"t":"2026-10-05T17:00:00Z","v":25101,"vw":44.074354},{"c":44.065,"h":44.08,"l":44.0601,"n":382,"o":44.075,"t":"2026-10-05T17:15:00Z","v":348347,"vw":44.075131},{"c":44.075,"h":44.086,"l":44.05,"n":212,"o":44.0643,"t":"2026-10-05T17:30:00Z","v":86485,"vw":44.066293},{"c":44.065,"h":44.0899,"l":44.0639,"n":229,"o":44.075,"t":"2026-10-05T17:45:00Z","v":82369,"vw":44.073373},{"c":44.085,"h":44.0899,"l":44.08,"n":135,"o":44.08,"t":"2026-10-05T18:00:00Z","v":70531,"vw":44.082605},{"c":44.085,"h":44.09,"l":44.0636,"n":398,"o":44.085,"t":"2026-10-05T18:15:00Z","v":147270,"vw":44.07833},{"c":44.115,"h":44.1299,"l":44.085,"n":228,"o":44.085,"t":"2026-10-05T18:30:00Z","v":86462,"vw":44.118528},{"c":44.185,"h":44.185,"l":44.115,"n":451,"o":44.115,"t":"2026-10-05T18:45:00Z","v":237310,"vw":44.147435},{"c":44.165,"h":44.1999,"l":44.15,"n":236,"o":44.185,"t":"2026-10-05T19:00:00Z","v":72938,"vw":44.167592},{"c":44.155,"h":44.175,"l":44.153,"n":223,"o":44.1601,"t":"2026-10-05T19:15:00Z","v":60295,"vw":44.163688},{"c":44.18,"h":44.195,"l":44.1529,"n":435,"o":44.155,"t":"2026-10-05T19:30:00Z","v":149511,"vw":44.176825},{"c":44.17,"h":44.18,"l":44.1629,"n":491,"o":44.1701,"t":"2026-10-05T19:45:00Z","v":123199,"vw":44.169967},{"c":44.16,"h":44.16,"l":44.16,"n":6,"o":44.16,"t":"2026-10-05T20:00:00Z","v":25128,"vw":44.16},{"c":44.28,"h":44.28,"l":44.28,"n":1,"o":44.28,"t":"2026-10-06T11:30:00Z","v":5000,"vw":44.28},{"c":44.195,"h":44.22,"l":44.14,"n":286,"o":44.17,"t":"2026-10-06T13:30:00Z","v":61619,"vw":44.195492},{"c":44.1701,"h":44.215,"l":44.1621,"n":202,"o":44.195,"t":"2026-10-06T13:45:00Z","v":57476,"vw":44.19038},{"c":44.205,"h":44.21,"l":44.1601,"n":320,"o":44.17,"t":"2026-10-06T14:00:00Z","v":78301,"vw":44.1802},{"c":44.1839,"h":44.2176,"l":44.1839,"n":298,"o":44.205,"t":"2026-10-06T14:15:00Z","v":133998,"vw":44.198208},{"c":44.255,"h":44.2552,"l":44.183,"n":447,"o":44.185,"t":"2026-10-06T14:30:00Z","v":81927,"vw":44.221543},{"c":44.335,"h":44.3399,"l":44.245,"n":293,"o":44.255,"t":"2026-10-06T14:45:00Z","v":81875,"vw":44.300765},{"c":44.305,"h":44.3353,"l":44.292,"n":290,"o":44.335,"t":"2026-10-06T15:00:00Z","v":97274,"vw":44.314327},{"c":44.31,"h":44.3375,"l":44.3059,"n":305,"o":44.3059,"t":"2026-10-06T15:15:00Z","v":107417,"vw":44.321982},{"c":44.31,"h":44.335,"l":44.305,"n":207,"o":44.31,"t":"2026-10-06T15:30:00Z","v":63371,"vw":44.317375},{"c":44.29,"h":44.31,"l":44.2801,"n":142,"o":44.305,"t":"2026-10-06T15:45:00Z","v":48317,"vw":44.2945},{"c":44.255,"h":44.315,"l":44.24,"n":214,"o":44.29,"t":"2026-10-06T16:00:00Z","v":68812,"vw":44.269789},{"c":44.255,"h":44.285,"l":44.2545,"n":223,"o":44.255,"t":"2026-10-06T16:15:00Z","v":94225,"vw":44.270649},{"c":44.265,"h":44.2851,"l":44.24,"n":511,"o":44.2564,"t":"2026-10-06T16:30:00Z","v":205868,"vw":44.262388},{"c":44.235,"h":44.266,"l":44.225,"n":169,"o":44.266,"t":"2026-10-06T16:45:00Z","v":88348,"vw":44.249662},{"c":44.235,"h":44.2499,"l":44.2342,"n":171,"o":44.2342,"t":"2026-10-06T17:00:00Z","v":61817,"vw":44.241309},{"c":44.235,"h":44.24,"l":44.205,"n":238,"o":44.235,"t":"2026-10-06T17:15:00Z","v":108275,"vw":44.224647},{"c":44.255,"h":44.2599,"l":44.2327,"n":97,"o":44.2329,"t":"2026-10-06T17:30:00Z","v":101598,"vw":44.240641},{"c":44.275,"h":44.2797,"l":44.2501,"n":164,"o":44.255,"t":"2026-10-06T17:45:00Z","v":97480,"vw":44.266191},{"c":44.295,"h":44.3,"l":44.265,"n":251,"o":44.275,"t":"2026-10-06T18:00:00Z","v":118773,"vw":44.276616},{"c":44.285,"h":44.2974,"l":44.28,"n":346,"o":44.295,"t":"2026-10-06T18:15:00Z","v":197754,"vw":44.285878},{"c":44.275,"h":44.285,"l":44.27,"n":485,"o":44.2841,"t":"2026-10-06T18:30:00Z","v":307195,"vw":44.273855},{"c":44.28,"h":44.295,"l":44.26,"n":462,"o":44.275,"t":"2026-10-06T18:45:00Z","v":214630,"vw":44.274265},{"c":44.295,"h":44.3,"l":44.28,"n":354,"o":44.29,"t":"2026-10-06T19:00:00Z","v":119690,"vw":44.295088},{"c":44.3,"h":44.31,"l":44.29,"n":396,"o":44.295,"t":"2026-10-06T19:15:00Z","v":176065,"vw":44.304097},{"c":44.285,"h":44.305,"l":44.28,"n":549,"o":44.3,"t":"2026-10-06T19:30:00Z","v":158721,"vw":44.290992},{"c":44.29,"h":44.3,"l":44.28,"n":1301,"o":44.285,"t":"2026-10-06T19:45:00Z","v":242116,"vw":44.288761},{"c":44.3,"h":44.3,"l":44.295,"n":6,"o":44.295,"t":"2026-10-06T20:00:00Z","v":13398,"vw":44.295037},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-10-06T20:30:00Z","v":100,"vw":44.34},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-10-06T21:00:00Z","v":100,"vw":44.34},{"c":44.302,"h":44.302,"l":44.302,"n":5,"o":44.302,"t":"2026-10-06T21:15:00Z","v":240,"vw":44.302},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-07T13:15:00Z","v":389,"vw":44},{"c":44.045,"h":44.06,"l":43.952,"n":391,"o":43.96,"t":"2026-10-07T13:30:00Z","v":87236,"vw":44.015142},{"c":44.14,"h":44.14,"l":44.045,"n":386,"o":44.045,"t":"2026-10-07T13:45:00Z","v":69125,"vw":44.096342},{"c":44.155,"h":44.165,"l":44.13,"n":272,"o":44.14,"t":"2026-10-07T14:00:00Z","v":47063,"vw":44.152916},{"c":44.165,"h":44.195,"l":44.16,"n":286,"o":44.16,"t":"2026-10-07T14:15:00Z","v":100441,"vw":44.181165},{"c":44.19,"h":44.21,"l":44.165,"n":301,"o":44.165,"t":"2026-10-07T14:30:00Z","v":45210,"vw":44.195179},{"c":44.23,"h":44.235,"l":44.19,"n":234,"o":44.1962,"t":"2026-10-07T14:45:00Z","v":69396,"vw":44.210718},{"c":44.2168,"h":44.23,"l":44.205,"n":178,"o":44.23,"t":"2026-10-07T15:00:00Z","v":51391,"vw":44.219453},{"c":44.2,"h":44.22,"l":44.175,"n":104,"o":44.22,"t":"2026-10-07T15:15:00Z","v":23279,"vw":44.206162},{"c":44.195,"h":44.215,"l":44.195,"n":201,"o":44.2068,"t":"2026-10-07T15:30:00Z","v":58655,"vw":44.206057},{"c":44.18,"h":44.2,"l":44.1604,"n":171,"o":44.195,"t":"2026-10-07T15:45:00Z","v":149793,"vw":44.190629},{"c":44.18,"h":44.205,"l":44.1701,"n":238,"o":44.18,"t":"2026-10-07T16:00:00Z","v":89071,"vw":44.187051},{"c":44.165,"h":44.1875,"l":44.16,"n":112,"o":44.175,"t":"2026-10-07T16:15:00Z","v":46700,"vw":44.172863},{"c":44.155,"h":44.175,"l":44.143,"n":271,"o":44.165,"t":"2026-10-07T16:30:00Z","v":120567,"vw":44.163261},{"c":44.155,"h":44.1675,"l":44.14,"n":351,"o":44.155,"t":"2026-10-07T16:45:00Z","v":129175,"vw":44.1495},{"c":44.26,"h":44.2771,"l":44.155,"n":500,"o":44.155,"t":"2026-10-07T17:00:00Z","v":219345,"vw":44.244007},{"c":44.23,"h":44.27,"l":44.225,"n":129,"o":44.26,"t":"2026-10-07T17:15:00Z","v":23672,"vw":44.253303},{"c":44.2501,"h":44.265,"l":44.22,"n":108,"o":44.22,"t":"2026-10-07T17:30:00Z","v":54620,"vw":44.25112},{"c":44.2199,"h":44.28,"l":44.21,"n":308,"o":44.255,"t":"2026-10-07T17:45:00Z","v":139432,"vw":44.229809},{"c":44.2532,"h":44.27,"l":44.2031,"n":597,"o":44.215,"t":"2026-10-07T18:00:00Z","v":249337,"vw":44.243678},{"c":44.265,"h":44.2682,"l":44.244,"n":219,"o":44.2501,"t":"2026-10-07T18:15:00Z","v":113871,"vw":44.252446},{"c":44.2871,"h":44.29,"l":44.2549,"n":162,"o":44.265,"t":"2026-10-07T18:30:00Z","v":67313,"vw":44.273973},{"c":44.2768,"h":44.3,"l":44.2725,"n":145,"o":44.285,"t":"2026-10-07T18:45:00Z","v":52049,"vw":44.288018},{"c":44.215,"h":44.2799,"l":44.215,"n":397,"o":44.27,"t":"2026-10-07T19:00:00Z","v":186603,"vw":44.234312},{"c":44.205,"h":44.215,"l":44.2001,"n":235,"o":44.215,"t":"2026-10-07T19:15:00Z","v":56778,"vw":44.209295},{"c":44.22,"h":44.225,"l":44.2,"n":298,"o":44.2,"t":"2026-10-07T19:30:00Z","v":112951,"vw":44.210656},{"c":44.22,"h":44.22,"l":44.2099,"n":307,"o":44.22,"t":"2026-10-07T19:45:00Z","v":84642,"vw":44.21303},{"c":44.22,"h":44.22,"l":44.22,"n":7,"o":44.22,"t":"2026-10-07T20:00:00Z","v":14823,"vw":44.22},{"c":44.2127,"h":44.2127,"l":44.2127,"n":1,"o":44.2127,"t":"2026-10-07T21:15:00Z","v":100,"vw":44.2127},{"c":44.18,"h":44.18,"l":44.135,"n":184,"o":44.14,"t":"2026-10-08T13:30:00Z","v":56644,"vw":44.159525},{"c":44.204,"h":44.2199,"l":44.175,"n":171,"o":44.175,"t":"2026-10-08T13:45:00Z","v":64727,"vw":44.198631},{"c":44.195,"h":44.219,"l":44.18,"n":211,"o":44.205,"t":"2026-10-08T14:00:00Z","v":45551,"vw":44.201498},{"c":44.195,"h":44.22,"l":44.19,"n":114,"o":44.19,"t":"2026-10-08T14:15:00Z","v":20144,"vw":44.199603},{"c":44.16,"h":44.22,"l":44.16,"n":222,"o":44.2,"t":"2026-10-08T14:30:00Z","v":87632,"vw":44.20712},{"c":44.12,"h":44.16,"l":44.12,"n":311,"o":44.16,"t":"2026-10-08T14:45:00Z","v":89950,"vw":44.140997},{"c":44.105,"h":44.136,"l":44.1,"n":167,"o":44.1125,"t":"2026-10-08T15:00:00Z","v":64607,"vw":44.117216},{"c":44.15,"h":44.155,"l":44.105,"n":238,"o":44.105,"t":"2026-10-08T15:15:00Z","v":76744,"vw":44.126915},{"c":44.175,"h":44.2,"l":44.135,"n":268,"o":44.1428,"t":"2026-10-08T15:30:00Z","v":45143,"vw":44.156368},{"c":44.175,"h":44.1899,"l":44.1703,"n":169,"o":44.1757,"t":"2026-10-08T15:45:00Z","v":49516,"vw":44.180001},{"c":44.225,"h":44.23,"l":44.175,"n":190,"o":44.18,"t":"2026-10-08T16:00:00Z","v":90722,"vw":44.196037},{"c":44.25,"h":44.31,"l":44.224,"n":343,"o":44.225,"t":"2026-10-08T16:15:00Z","v":114996,"vw":44.259433},{"c":44.29,"h":44.29,"l":44.235,"n":419,"o":44.24,"t":"2026-10-08T16:30:00Z","v":188439,"vw":44.251003},{"c":44.31,"h":44.3199,"l":44.274,"n":279,"o":44.285,"t":"2026-10-08T16:45:00Z","v":112666,"vw":44.303392},{"c":44.3259,"h":44.35,"l":44.28,"n":303,"o":44.305,"t":"2026-10-08T17:00:00Z","v":67403,"vw":44.325367},{"c":44.39,"h":44.396,"l":44.325,"n":534,"o":44.325,"t":"2026-10-08T17:15:00Z","v":190079,"vw":44.367431},{"c":44.4575,"h":44.4575,"l":44.3748,"n":375,"o":44.385,"t":"2026-10-08T17:30:00Z","v":151814,"vw":44.405606},{"c":44.41,"h":44.45,"l":44.41,"n":178,"o":44.45,"t":"2026-10-08T17:45:00Z","v":68981,"vw":44.427358},{"c":44.395,"h":44.42,"l":44.38,"n":170,"o":44.415,"t":"2026-10-08T18:00:00Z","v":125939,"vw":44.399796},{"c":44.425,"h":44.4277,"l":44.39,"n":166,"o":44.395,"t":"2026-10-08T18:15:00Z","v":74042,"vw":44.403534},{"c":44.415,"h":44.435,"l":44.4048,"n":179,"o":44.42,"t":"2026-10-08T18:30:00Z","v":62705,"vw":44.41226},{"c":44.4,"h":44.425,"l":44.4,"n":325,"o":44.4171,"t":"2026-10-08T18:45:00Z","v":106781,"vw":44.414573},{"c":44.405,"h":44.42,"l":44.3943,"n":710,"o":44.4,"t":"2026-10-08T19:00:00Z","v":211637,"vw":44.402377},{"c":44.405,"h":44.4199,"l":44.4,"n":471,"o":44.405,"t":"2026-10-08T19:15:00Z","v":156904,"vw":44.41043},{"c":44.405,"h":44.415,"l":44.4,"n":224,"o":44.405,"t":"2026-10-08T19:30:00Z","v":63769,"vw":44.408376},{"c":44.44,"h":44.44,"l":44.3926,"n":439,"o":44.405,"t":"2026-10-08T19:45:00Z","v":192974,"vw":44.424789},{"c":44.43,"h":44.43,"l":44.43,"n":7,"o":44.43,"t":"2026-10-08T20:00:00Z","v":3663,"vw":44.43},{"c":44.7518,"h":44.752,"l":44.47,"n":4,"o":44.47,"t":"2026-10-08T20:45:00Z","v":525,"vw":44.631105},{"c":44.752,"h":44.752,"l":44.752,"n":2,"o":44.752,"t":"2026-10-08T21:00:00Z","v":200,"vw":44.752},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-10-08T21:15:00Z","v":200,"vw":44.47},{"c":44.7554,"h":44.7554,"l":44.7554,"n":1,"o":44.7554,"t":"2026-10-08T21:30:00Z","v":100,"vw":44.7554},{"c":44.4304,"h":44.7598,"l":44.4304,"n":2,"o":44.7598,"t":"2026-10-08T21:45:00Z","v":200,"vw":44.5951},{"c":44.385,"h":44.445,"l":44.34,"n":223,"o":44.41,"t":"2026-10-09T13:30:00Z","v":58397,"vw":44.408609},{"c":44.4,"h":44.415,"l":44.375,"n":240,"o":44.385,"t":"2026-10-09T13:45:00Z","v":61091,"vw":44.396375},{"c":44.405,"h":44.43,"l":44.395,"n":465,"o":44.405,"t":"2026-10-09T14:00:00Z","v":90900,"vw":44.411915},{"c":44.415,"h":44.43,"l":44.405,"n":654,"o":44.405,"t":"2026-10-09T14:15:00Z","v":163604,"vw":44.420551},{"c":44.365,"h":44.425,"l":44.36,"n":642,"o":44.42,"t":"2026-10-09T14:30:00Z","v":157828,"vw":44.385801},{"c":44.395,"h":44.42,"l":44.355,"n":470,"o":44.3698,"t":"2026-10-09T14:45:00Z","v":140222,"vw":44.381583},{"c":44.395,"h":44.415,"l":44.375,"n":384,"o":44.4,"t":"2026-10-09T15:00:00Z","v":98933,"vw":44.392639},{"c":44.425,"h":44.4499,"l":44.395,"n":557,"o":44.395,"t":"2026-10-09T15:15:00Z","v":145367,"vw":44.416552},{"c":44.4365,"h":44.4478,"l":44.42,"n":133,"o":44.42,"t":"2026-10-09T15:30:00Z","v":33616,"vw":44.432952},{"c":44.4601,"h":44.4681,"l":44.42,"n":162,"o":44.425,"t":"2026-10-09T15:45:00Z","v":48258,"vw":44.450014},{"c":44.475,"h":44.48,"l":44.455,"n":152,"o":44.47,"t":"2026-10-09T16:00:00Z","v":59110,"vw":44.466413},{"c":44.485,"h":44.4969,"l":44.47,"n":170,"o":44.475,"t":"2026-10-09T16:15:00Z","v":85832,"vw":44.482361},{"c":44.5078,"h":44.51,"l":44.48,"n":139,"o":44.485,"t":"2026-10-09T16:30:00Z","v":56324,"vw":44.490858},{"c":44.515,"h":44.52,"l":44.505,"n":134,"o":44.5099,"t":"2026-10-09T16:45:00Z","v":40240,"vw":44.511676},{"c":44.505,"h":44.5295,"l":44.5013,"n":142,"o":44.52,"t":"2026-10-09T17:00:00Z","v":54293,"vw":44.510327},{"c":44.4976,"h":44.52,"l":44.49,"n":130,"o":44.505,"t":"2026-10-09T17:15:00Z","v":55833,"vw":44.504946},{"c":44.4901,"h":44.51,"l":44.4901,"n":132,"o":44.4925,"t":"2026-10-09T17:30:00Z","v":112293,"vw":44.5041},{"c":44.4922,"h":44.505,"l":44.485,"n":135,"o":44.4923,"t":"2026-10-09T17:45:00Z","v":23667,"vw":44.495307},{"c":44.5049,"h":44.515,"l":44.4943,"n":108,"o":44.495,"t":"2026-10-09T18:00:00Z","v":46009,"vw":44.506585},{"c":44.5,"h":44.51,"l":44.4901,"n":134,"o":44.505,"t":"2026-10-09T18:15:00Z","v":161160,"vw":44.50063},{"c":44.505,"h":44.51,"l":44.4947,"n":375,"o":44.505,"t":"2026-10-09T18:30:00Z","v":94924,"vw":44.4997},{"c":44.515,"h":44.545,"l":44.493,"n":791,"o":44.505,"t":"2026-10-09T18:45:00Z","v":253720,"vw":44.518594},{"c":44.515,"h":44.53,"l":44.5124,"n":304,"o":44.52,"t":"2026-10-09T19:00:00Z","v":109857,"vw":44.519634},{"c":44.52,"h":44.52,"l":44.5116,"n":348,"o":44.5116,"t":"2026-10-09T19:15:00Z","v":79473,"vw":44.515751},{"c":44.525,"h":44.53,"l":44.515,"n":233,"o":44.525,"t":"2026-10-09T19:30:00Z","v":67150,"vw":44.524515},{"c":44.545,"h":44.56,"l":44.52,"n":609,"o":44.5204,"t":"2026-10-09T19:45:00Z","v":136942,"vw":44.53712},{"c":44.53,"h":44.53,"l":44.53,"n":8,"o":44.53,"t":"2026-10-09T20:00:00Z","v":92821,"vw":44.53},{"c":44.5258,"h":44.5258,"l":44.5258,"n":1,"o":44.5258,"t":"2026-10-09T22:30:00Z","v":100,"vw":44.5258},{"c":44.5277,"h":44.5277,"l":44.45,"n":115,"o":44.52,"t":"2026-10-12T13:30:00Z","v":29447,"vw":44.512597},{"c":44.535,"h":44.54,"l":44.52,"n":175,"o":44.52,"t":"2026-10-12T13:45:00Z","v":30668,"vw":44.533196},{"c":44.55,"h":44.565,"l":44.535,"n":161,"o":44.545,"t":"2026-10-12T14:00:00Z","v":50839,"vw":44.54809},{"c":44.515,"h":44.5453,"l":44.515,"n":99,"o":44.54,"t":"2026-10-12T14:15:00Z","v":14736,"vw":44.531025},{"c":44.5318,"h":44.54,"l":44.5101,"n":183,"o":44.52,"t":"2026-10-12T14:30:00Z","v":49464,"vw":44.530173},{"c":44.5301,"h":44.55,"l":44.525,"n":115,"o":44.535,"t":"2026-10-12T14:45:00Z","v":87110,"vw":44.543027},{"c":44.555,"h":44.555,"l":44.53,"n":222,"o":44.535,"t":"2026-10-12T15:00:00Z","v":66209,"vw":44.543606},{"c":44.535,"h":44.565,"l":44.525,"n":129,"o":44.555,"t":"2026-10-12T15:15:00Z","v":23684,"vw":44.541748},{"c":44.54,"h":44.545,"l":44.53,"n":124,"o":44.54,"t":"2026-10-12T15:30:00Z","v":28721,"vw":44.537479},{"c":44.53,"h":44.545,"l":44.53,"n":93,"o":44.53,"t":"2026-10-12T15:45:00Z","v":25885,"vw":44.533284},{"c":44.5299,"h":44.54,"l":44.515,"n":116,"o":44.525,"t":"2026-10-12T16:00:00Z","v":45356,"vw":44.527608},{"c":44.535,"h":44.5478,"l":44.53,"n":90,"o":44.53,"t":"2026-10-12T16:15:00Z","v":44348,"vw":44.538284},{"c":44.5351,"h":44.55,"l":44.525,"n":213,"o":44.53,"t":"2026-10-12T16:30:00Z","v":108780,"vw":44.543174},{"c":44.545,"h":44.5484,"l":44.535,"n":126,"o":44.535,"t":"2026-10-12T16:45:00Z","v":39720,"vw":44.540393},{"c":44.555,"h":44.5573,"l":44.54,"n":127,"o":44.544,"t":"2026-10-12T17:00:00Z","v":101000,"vw":44.548605},{"c":44.555,"h":44.5599,"l":44.545,"n":160,"o":44.555,"t":"2026-10-12T17:15:00Z","v":43821,"vw":44.553757},{"c":44.545,"h":44.5569,"l":44.5401,"n":125,"o":44.555,"t":"2026-10-12T17:30:00Z","v":42785,"vw":44.549693},{"c":44.545,"h":44.5584,"l":44.54,"n":160,"o":44.55,"t":"2026-10-12T17:45:00Z","v":100794,"vw":44.54657},{"c":44.5424,"h":44.55,"l":44.53,"n":197,"o":44.545,"t":"2026-10-12T18:00:00Z","v":86497,"vw":44.54175},{"c":44.5401,"h":44.5499,"l":44.5302,"n":92,"o":44.545,"t":"2026-10-12T18:15:00Z","v":51448,"vw":44.537952},{"c":44.546,"h":44.546,"l":44.5301,"n":116,"o":44.545,"t":"2026-10-12T18:30:00Z","v":51294,"vw":44.53944},{"c":44.54,"h":44.55,"l":44.53,"n":200,"o":44.545,"t":"2026-10-12T18:45:00Z","v":458977,"vw":44.533938},{"c":44.5372,"h":44.55,"l":44.5301,"n":114,"o":44.535,"t":"2026-10-12T19:00:00Z","v":33524,"vw":44.539933},{"c":44.535,"h":44.55,"l":44.535,"n":132,"o":44.5383,"t":"2026-10-12T19:15:00Z","v":63977,"vw":44.543076},{"c":44.545,"h":44.55,"l":44.5344,"n":170,"o":44.54,"t":"2026-10-12T19:30:00Z","v":40755,"vw":44.541043},{"c":44.57,"h":44.57,"l":44.5425,"n":222,"o":44.5499,"t":"2026-10-12T19:45:00Z","v":40014,"vw":44.552443},{"c":44.56,"h":44.56,"l":44.56,"n":6,"o":44.56,"t":"2026-10-12T20:00:00Z","v":9258,"vw":44.56},{"c":44.6232,"h":44.6232,"l":44.6232,"n":1,"o":44.6232,"t":"2026-10-13T12:30:00Z","v":111,"vw":44.6232},{"c":44.605,"h":44.63,"l":44.6,"n":147,"o":44.6,"t":"2026-10-13T13:30:00Z","v":47728,"vw":44.613166},{"c":44.575,"h":44.625,"l":44.56,"n":280,"o":44.61,"t":"2026-10-13T13:45:00Z","v":76411,"vw":44.586608},{"c":44.595,"h":44.5958,"l":44.5539,"n":301,"o":44.57,"t":"2026-10-13T14:00:00Z","v":141696,"vw":44.581619},{"c":44.5942,"h":44.61,"l":44.5818,"n":147,"o":44.5999,"t":"2026-10-13T14:15:00Z","v":19863,"vw":44.594331},{"c":44.6,"h":44.615,"l":44.5923,"n":560,"o":44.594,"t":"2026-10-13T14:30:00Z","v":134195,"vw":44.606288},{"c":44.605,"h":44.625,"l":44.595,"n":230,"o":44.6,"t":"2026-10-13T14:45:00Z","v":43001,"vw":44.616423},{"c":44.605,"h":44.61,"l":44.585,"n":247,"o":44.605,"t":"2026-10-13T15:00:00Z","v":51426,"vw":44.601767},{"c":44.615,"h":44.625,"l":44.5927,"n":207,"o":44.61,"t":"2026-10-13T15:15:00Z","v":48699,"vw":44.611243},{"c":44.575,"h":44.62,"l":44.56,"n":141,"o":44.615,"t":"2026-10-13T15:30:00Z","v":37988,"vw":44.591551},{"c":44.595,"h":44.5974,"l":44.57,"n":263,"o":44.5753,"t":"2026-10-13T15:45:00Z","v":47633,"vw":44.586766},{"c":44.594,"h":44.605,"l":44.58,"n":417,"o":44.595,"t":"2026-10-13T16:00:00Z","v":89383,"vw":44.593214},{"c":44.59,"h":44.6074,"l":44.5846,"n":242,"o":44.595,"t":"2026-10-13T16:15:00Z","v":58170,"vw":44.594319},{"c":44.585,"h":44.595,"l":44.5747,"n":265,"o":44.59,"t":"2026-10-13T16:30:00Z","v":131414,"vw":44.587129},{"c":44.5742,"h":44.595,"l":44.5742,"n":347,"o":44.585,"t":"2026-10-13T16:45:00Z","v":168873,"vw":44.584083},{"c":44.595,"h":44.595,"l":44.565,"n":165,"o":44.575,"t":"2026-10-13T17:00:00Z","v":50071,"vw":44.582167},{"c":44.6099,"h":44.615,"l":44.59,"n":120,"o":44.5955,"t":"2026-10-13T17:15:00Z","v":53201,"vw":44.604332},{"c":44.61,"h":44.62,"l":44.6099,"n":129,"o":44.61,"t":"2026-10-13T17:30:00Z","v":34576,"vw":44.614599},{"c":44.615,"h":44.6152,"l":44.59,"n":140,"o":44.61,"t":"2026-10-13T17:45:00Z","v":49619,"vw":44.605303},{"c":44.6218,"h":44.655,"l":44.61,"n":457,"o":44.6163,"t":"2026-10-13T18:00:00Z","v":187489,"vw":44.633271},{"c":44.625,"h":44.63,"l":44.605,"n":384,"o":44.6269,"t":"2026-10-13T18:15:00Z","v":186323,"vw":44.621308},{"c":44.605,"h":44.625,"l":44.59,"n":181,"o":44.625,"t":"2026-10-13T18:30:00Z","v":109878,"vw":44.604396},{"c":44.62,"h":44.63,"l":44.605,"n":251,"o":44.605,"t":"2026-10-13T18:45:00Z","v":58488,"vw":44.617935},{"c":44.65,"h":44.65,"l":44.6242,"n":282,"o":44.625,"t":"2026-10-13T19:00:00Z","v":58550,"vw":44.641412},{"c":44.6436,"h":44.66,"l":44.6301,"n":250,"o":44.645,"t":"2026-10-13T19:15:00Z","v":73538,"vw":44.643969},{"c":44.63,"h":44.656,"l":44.63,"n":250,"o":44.645,"t":"2026-10-13T19:30:00Z","v":75655,"vw":44.64562},{"c":44.64,"h":44.6499,"l":44.63,"n":366,"o":44.635,"t":"2026-10-13T19:45:00Z","v":551065,"vw":44.639982},{"c":44.65,"h":44.65,"l":44.65,"n":6,"o":44.65,"t":"2026-10-13T20:00:00Z","v":6295,"vw":44.65},{"c":44.43,"h":44.43,"l":44.42,"n":2,"o":44.42,"t":"2026-10-14T13:15:00Z","v":218,"vw":44.425413},{"c":44.425,"h":44.43,"l":44.35,"n":202,"o":44.36,"t":"2026-10-14T13:30:00Z","v":45540,"vw":44.388803},{"c":44.395,"h":44.445,"l":44.395,"n":277,"o":44.43,"t":"2026-10-14T13:45:00Z","v":66655,"vw":44.416465},{"c":44.47,"h":44.48,"l":44.39,"n":299,"o":44.395,"t":"2026-10-14T14:00:00Z","v":61674,"vw":44.444539},{"c":44.485,"h":44.49,"l":44.455,"n":308,"o":44.46,"t":"2026-10-14T14:15:00Z","v":70240,"vw":44.472872},{"c":44.505,"h":44.51,"l":44.46,"n":374,"o":44.48,"t":"2026-10-14T14:30:00Z","v":148320,"vw":44.486475},{"c":44.465,"h":44.515,"l":44.465,"n":250,"o":44.51,"t":"2026-10-14T14:45:00Z","v":70205,"vw":44.47732},{"c":44.465,"h":44.465,"l":44.43,"n":262,"o":44.46,"t":"2026-10-14T15:00:00Z","v":77217,"vw":44.452185},{"c":44.5,"h":44.52,"l":44.4601,"n":182,"o":44.4601,"t":"2026-10-14T15:15:00Z","v":41952,"vw":44.501043},{"c":44.545,"h":44.55,"l":44.491,"n":275,"o":44.5,"t":"2026-10-14T15:30:00Z","v":73714,"vw":44.517212},{"c":44.495,"h":44.56,"l":44.495,"n":259,"o":44.55,"t":"2026-10-14T15:45:00Z","v":173668,"vw":44.540622},{"c":44.515,"h":44.52,"l":44.495,"n":286,"o":44.495,"t":"2026-10-14T16:00:00Z","v":114657,"vw":44.504346},{"c":44.5601,"h":44.565,"l":44.5101,"n":282,"o":44.515,"t":"2026-10-14T16:15:00Z","v":120458,"vw":44.545802},{"c":44.56,"h":44.57,"l":44.535,"n":341,"o":44.56,"t":"2026-10-14T16:30:00Z","v":120827,"vw":44.549394},{"c":44.5399,"h":44.555,"l":44.525,"n":194,"o":44.555,"t":"2026-10-14T16:45:00Z","v":64104,"vw":44.53792},{"c":44.5552,"h":44.565,"l":44.5201,"n":264,"o":44.535,"t":"2026-10-14T17:00:00Z","v":96462,"vw":44.54689},{"c":44.625,"h":44.6301,"l":44.555,"n":457,"o":44.555,"t":"2026-10-14T17:15:00Z","v":141353,"vw":44.593705},{"c":44.615,"h":44.645,"l":44.61,"n":591,"o":44.625,"t":"2026-10-14T17:30:00Z","v":229977,"vw":44.627518},{"c":44.615,"h":44.62,"l":44.585,"n":728,"o":44.611,"t":"2026-10-14T17:45:00Z","v":206343,"vw":44.603529},{"c":44.645,"h":44.645,"l":44.605,"n":727,"o":44.615,"t":"2026-10-14T18:00:00Z","v":187879,"vw":44.617039},{"c":44.685,"h":44.685,"l":44.645,"n":861,"o":44.645,"t":"2026-10-14T18:15:00Z","v":253130,"vw":44.670473},{"c":44.6667,"h":44.685,"l":44.65,"n":790,"o":44.685,"t":"2026-10-14T18:30:00Z","v":304576,"vw":44.66774},{"c":44.66,"h":44.67,"l":44.645,"n":376,"o":44.665,"t":"2026-10-14T18:45:00Z","v":113894,"vw":44.658821},{"c":44.665,"h":44.686,"l":44.655,"n":374,"o":44.66,"t":"2026-10-14T19:00:00Z","v":131358,"vw":44.672817},{"c":44.655,"h":44.6769,"l":44.6537,"n":345,"o":44.66,"t":"2026-10-14T19:15:00Z","v":114010,"vw":44.663596},{"c":44.665,"h":44.665,"l":44.635,"n":450,"o":44.6567,"t":"2026-10-14T19:30:00Z","v":122297,"vw":44.646846},{"c":44.66,"h":44.675,"l":44.655,"n":455,"o":44.665,"t":"2026-10-14T19:45:00Z","v":91763,"vw":44.662298},{"c":44.65,"h":44.65,"l":44.65,"n":6,"o":44.65,"t":"2026-10-14T20:00:00Z","v":31886,"vw":44.65},{"c":44.8602,"h":44.8602,"l":44.8602,"n":1,"o":44.8602,"t":"2026-10-15T11:00:00Z","v":220,"vw":44.8602},{"c":45.12,"h":45.13,"l":45.12,"n":11,"o":45.12,"t":"2026-10-15T13:15:00Z","v":2190,"vw":45.128174},{"c":45.07,"h":45.16,"l":45.07,"n":606,"o":45.12,"t":"2026-10-15T13:30:00Z","v":115724,"vw":45.109006},{"c":45.125,"h":45.1253,"l":45.065,"n":669,"o":45.07,"t":"2026-10-15T13:45:00Z","v":121887,"vw":45.103159},{"c":45.055,"h":45.13,"l":45.045,"n":656,"o":45.125,"t":"2026-10-15T14:00:00Z","v":132890,"vw":45.084556},{"c":45.07,"h":45.075,"l":45.045,"n":314,"o":45.06,"t":"2026-10-15T14:15:00Z","v":70856,"vw":45.060668},{"c":45.055,"h":45.125,"l":45.055,"n":514,"o":45.0684,"t":"2026-10-15T14:30:00Z","v":76985,"vw":45.088043},{"c":45.03,"h":45.095,"l":45.03,"n":454,"o":45.05,"t":"2026-10-15T14:45:00Z","v":146032,"vw":45.055193},{"c":44.97,"h":45.025,"l":44.9699,"n":376,"o":45.025,"t":"2026-10-15T15:00:00Z","v":133909,"vw":44.984111},{"c":44.945,"h":45.005,"l":44.94,"n":231,"o":44.975,"t":"2026-10-15T15:15:00Z","v":41922,"vw":44.964837},{"c":44.945,"h":44.98,"l":44.9325,"n":233,"o":44.945,"t":"2026-10-15T15:30:00Z","v":48715,"vw":44.958084},{"c":44.935,"h":44.96,"l":44.9144,"n":259,"o":44.95,"t":"2026-10-15T15:45:00Z","v":68042,"vw":44.935373},{"c":44.94,"h":44.965,"l":44.9322,"n":192,"o":44.94,"t":"2026-10-15T16:00:00Z","v":67082,"vw":44.949163},{"c":44.965,"h":44.995,"l":44.945,"n":331,"o":44.945,"t":"2026-10-15T16:15:00Z","v":108136,"vw":44.965979},{"c":44.975,"h":44.98,"l":44.94,"n":335,"o":44.965,"t":"2026-10-15T16:30:00Z","v":114175,"vw":44.958552},{"c":44.964057,"h":44.985,"l":44.9516,"n":257,"o":44.9701,"t":"2026-10-15T16:45:00Z","v":72178,"vw":44.97182},{"c":44.97,"h":44.986,"l":44.96,"n":260,"o":44.965,"t":"2026-10-15T17:00:00Z","v":91213,"vw":44.973271},{"c":44.97,"h":44.9777,"l":44.955,"n":214,"o":44.96,"t":"2026-10-15T17:15:00Z","v":64631,"vw":44.966877},{"c":44.9724,"h":44.98,"l":44.9601,"n":253,"o":44.97,"t":"2026-10-15T17:30:00Z","v":73645,"vw":44.96939},{"c":44.95,"h":44.97,"l":44.9399,"n":299,"o":44.965,"t":"2026-10-15T17:45:00Z","v":77233,"vw":44.956889},{"c":44.96,"h":44.97,"l":44.9401,"n":237,"o":44.95,"t":"2026-10-15T18:00:00Z","v":58006,"vw":44.957096},{"c":44.9801,"h":44.986,"l":44.955,"n":264,"o":44.955,"t":"2026-10-15T18:15:00Z","v":60392,"vw":44.972527},{"c":44.965,"h":44.985,"l":44.955,"n":242,"o":44.98,"t":"2026-10-15T18:30:00Z","v":87544,"vw":44.967406},{"c":44.96,"h":44.98,"l":44.96,"n":279,"o":44.965,"t":"2026-10-15T18:45:00Z","v":54278,"vw":44.968655},{"c":44.955,"h":44.97,"l":44.9502,"n":363,"o":44.96,"t":"2026-10-15T19:00:00Z","v":67894,"vw":44.960448},{"c":44.925,"h":44.96,"l":44.92,"n":341,"o":44.96,"t":"2026-10-15T19:15:00Z","v":62598,"vw":44.93665},{"c":44.945,"h":44.9456,"l":44.915,"n":465,"o":44.925,"t":"2026-10-15T19:30:00Z","v":127157,"vw":44.929038},{"c":44.9,"h":44.945,"l":44.9,"n":565,"o":44.945,"t":"2026-10-15T19:45:00Z","v":367790,"vw":44.937503},{"c":44.93,"h":44.93,"l":44.93,"n":5,"o":44.93,"t":"2026-10-15T20:00:00Z","v":45992,"vw":44.93},{"c":44.917,"h":44.917,"l":44.917,"n":1,"o":44.917,"t":"2026-10-15T21:00:00Z","v":100,"vw":44.917},{"c":44.9451,"h":44.9451,"l":44.9451,"n":1,"o":44.9451,"t":"2026-10-15T21:15:00Z","v":100,"vw":44.9451},{"c":44.93,"h":44.94,"l":44.83,"n":381,"o":44.83,"t":"2026-10-16T13:30:00Z","v":63725,"vw":44.876031},{"c":44.995,"h":44.995,"l":44.905,"n":377,"o":44.92,"t":"2026-10-16T13:45:00Z","v":68663,"vw":44.957763},{"c":45.0125,"h":45.04,"l":44.99,"n":606,"o":44.995,"t":"2026-10-16T14:00:00Z","v":153318,"vw":45.019952},{"c":44.99,"h":45.02,"l":44.98,"n":344,"o":45.01,"t":"2026-10-16T14:15:00Z","v":64549,"vw":44.999122},{"c":44.97,"h":44.995,"l":44.965,"n":239,"o":44.99,"t":"2026-10-16T14:30:00Z","v":45130,"vw":44.979319},{"c":44.975,"h":45,"l":44.95,"n":293,"o":44.98,"t":"2026-10-16T14:45:00Z","v":121937,"vw":44.979638},{"c":45.01,"h":45.04,"l":44.9723,"n":263,"o":44.975,"t":"2026-10-16T15:00:00Z","v":68139,"vw":45.006399},{"c":45.005,"h":45.0275,"l":44.99,"n":245,"o":45.01,"t":"2026-10-16T15:15:00Z","v":71761,"vw":45.008743},{"c":44.975,"h":45.01,"l":44.975,"n":286,"o":45.005,"t":"2026-10-16T15:30:00Z","v":96414,"vw":44.991735},{"c":44.94,"h":44.975,"l":44.935,"n":215,"o":44.97,"t":"2026-10-16T15:45:00Z","v":70890,"vw":44.958095},{"c":44.9,"h":44.945,"l":44.9,"n":260,"o":44.935,"t":"2026-10-16T16:00:00Z","v":56407,"vw":44.914093},{"c":44.845,"h":44.9074,"l":44.835,"n":299,"o":44.9,"t":"2026-10-16T16:15:00Z","v":58929,"vw":44.856525},{"c":44.85,"h":44.85,"l":44.83,"n":223,"o":44.845,"t":"2026-10-16T16:30:00Z","v":66257,"vw":44.838754},{"c":44.85,"h":44.855,"l":44.815,"n":251,"o":44.855,"t":"2026-10-16T16:45:00Z","v":50713,"vw":44.833388},{"c":44.875,"h":44.895,"l":44.835,"n":256,"o":44.85,"t":"2026-10-16T17:00:00Z","v":111744,"vw":44.865336},{"c":44.89,"h":44.9151,"l":44.865,"n":221,"o":44.875,"t":"2026-10-16T17:15:00Z","v":81217,"vw":44.889939},{"c":44.915,"h":44.935,"l":44.89,"n":247,"o":44.895,"t":"2026-10-16T17:30:00Z","v":69234,"vw":44.908263},{"c":44.905,"h":44.92,"l":44.895,"n":260,"o":44.915,"t":"2026-10-16T17:45:00Z","v":200022,"vw":44.910415},{"c":44.885,"h":44.92,"l":44.8724,"n":277,"o":44.904,"t":"2026-10-16T18:00:00Z","v":101300,"vw":44.894372},{"c":44.8899,"h":44.9099,"l":44.88,"n":408,"o":44.885,"t":"2026-10-16T18:15:00Z","v":99518,"vw":44.896511},{"c":44.86,"h":44.8874,"l":44.86,"n":177,"o":44.885,"t":"2026-10-16T18:30:00Z","v":91804,"vw":44.87081},{"c":44.885,"h":44.885,"l":44.8549,"n":492,"o":44.855,"t":"2026-10-16T18:45:00Z","v":135800,"vw":44.866949},{"c":44.905,"h":44.92,"l":44.8847,"n":833,"o":44.8847,"t":"2026-10-16T19:00:00Z","v":150307,"vw":44.901782},{"c":44.9,"h":44.9199,"l":44.89,"n":515,"o":44.905,"t":"2026-10-16T19:15:00Z","v":94719,"vw":44.900949},{"c":44.9,"h":44.915,"l":44.9,"n":582,"o":44.905,"t":"2026-10-16T19:30:00Z","v":88659,"vw":44.903175},{"c":44.89,"h":44.9099,"l":44.88,"n":1295,"o":44.9,"t":"2026-10-16T19:45:00Z","v":224192,"vw":44.894952},{"c":44.91,"h":44.91,"l":44.91,"n":6,"o":44.91,"t":"2026-10-16T20:00:00Z","v":42964,"vw":44.91},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-10-19T11:30:00Z","v":200,"vw":44.95},{"c":44.8603,"h":44.88,"l":44.85,"n":175,"o":44.85,"t":"2026-10-19T13:30:00Z","v":48929,"vw":44.8615},{"c":44.9,"h":44.9,"l":44.8499,"n":257,"o":44.865,"t":"2026-10-19T13:45:00Z","v":47931,"vw":44.877027},{"c":44.87,"h":44.905,"l":44.865,"n":360,"o":44.9,"t":"2026-10-19T14:00:00Z","v":67633,"vw":44.888131},{"c":44.835,"h":44.89,"l":44.835,"n":434,"o":44.8701,"t":"2026-10-19T14:15:00Z","v":102664,"vw":44.872512},{"c":44.805,"h":44.85,"l":44.8,"n":383,"o":44.835,"t":"2026-10-19T14:30:00Z","v":74441,"vw":44.815837},{"c":44.79,"h":44.805,"l":44.785,"n":165,"o":44.7999,"t":"2026-10-19T14:45:00Z","v":32460,"vw":44.796442},{"c":44.795,"h":44.8078,"l":44.785,"n":174,"o":44.79,"t":"2026-10-19T15:00:00Z","v":50730,"vw":44.798256},{"c":44.815,"h":44.82,"l":44.79,"n":170,"o":44.8,"t":"2026-10-19T15:15:00Z","v":326784,"vw":44.793735},{"c":44.785,"h":44.8161,"l":44.78,"n":180,"o":44.8161,"t":"2026-10-19T15:30:00Z","v":38353,"vw":44.797921},{"c":44.78,"h":44.7982,"l":44.77,"n":266,"o":44.785,"t":"2026-10-19T15:45:00Z","v":83905,"vw":44.781268},{"c":44.74,"h":44.7755,"l":44.74,"n":278,"o":44.775,"t":"2026-10-19T16:00:00Z","v":68470,"vw":44.76012},{"c":44.745,"h":44.7479,"l":44.725,"n":160,"o":44.74,"t":"2026-10-19T16:15:00Z","v":27743,"vw":44.738686},{"c":44.73,"h":44.7401,"l":44.725,"n":180,"o":44.74,"t":"2026-10-19T16:30:00Z","v":65585,"vw":44.734164},{"c":44.745,"h":44.75,"l":44.7228,"n":159,"o":44.735,"t":"2026-10-19T16:45:00Z","v":35809,"vw":44.737739},{"c":44.735,"h":44.7458,"l":44.7228,"n":181,"o":44.74,"t":"2026-10-19T17:00:00Z","v":45678,"vw":44.735629},{"c":44.745,"h":44.75,"l":44.7201,"n":240,"o":44.735,"t":"2026-10-19T17:15:00Z","v":91460,"vw":44.739061},{"c":44.755,"h":44.759,"l":44.73,"n":233,"o":44.745,"t":"2026-10-19T17:30:00Z","v":61838,"vw":44.743618},{"c":44.755,"h":44.7754,"l":44.7431,"n":221,"o":44.755,"t":"2026-10-19T17:45:00Z","v":70980,"vw":44.755535},{"c":44.775,"h":44.7799,"l":44.75,"n":160,"o":44.7541,"t":"2026-10-19T18:00:00Z","v":42045,"vw":44.771413},{"c":44.7957,"h":44.7957,"l":44.765,"n":195,"o":44.774,"t":"2026-10-19T18:15:00Z","v":50543,"vw":44.782952},{"c":44.805,"h":44.81,"l":44.7899,"n":176,"o":44.7922,"t":"2026-10-19T18:30:00Z","v":60851,"vw":44.801074},{"c":44.785,"h":44.8153,"l":44.78,"n":194,"o":44.8057,"t":"2026-10-19T18:45:00Z","v":58576,"vw":44.802079},{"c":44.77,"h":44.789,"l":44.76,"n":291,"o":44.78,"t":"2026-10-19T19:00:00Z","v":78797,"vw":44.777174},{"c":44.7624,"h":44.785,"l":44.7539,"n":206,"o":44.775,"t":"2026-10-19T19:15:00Z","v":64569,"vw":44.77071},{"c":44.7625,"h":44.77,"l":44.755,"n":332,"o":44.765,"t":"2026-10-19T19:30:00Z","v":71445,"vw":44.764206},{"c":44.78,"h":44.795,"l":44.7644,"n":601,"o":44.7644,"t":"2026-10-19T19:45:00Z","v":402833,"vw":44.772777},{"c":44.79,"h":44.79,"l":44.79,"n":6,"o":44.79,"t":"2026-10-19T20:00:00Z","v":33614,"vw":44.79},{"c":45.068,"h":45.068,"l":44.84,"n":2,"o":44.84,"t":"2026-10-19T20:30:00Z","v":239,"vw":44.935397},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-19T21:15:00Z","v":100,"vw":45.56},{"c":45.068,"h":45.56,"l":45.068,"n":19,"o":45.56,"t":"2026-10-19T21:30:00Z","v":4610,"vw":45.078967},{"c":44.84,"h":45.068,"l":44.84,"n":18,"o":45.068,"t":"2026-10-19T21:45:00Z","v":7380,"vw":45.039891},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-19T22:00:00Z","v":100,"vw":44.84},{"c":45.0678,"h":45.0678,"l":45.0678,"n":1,"o":45.0678,"t":"2026-10-19T22:30:00Z","v":100,"vw":45.0678},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-19T22:45:00Z","v":100,"vw":44.84},{"c":45.0605,"h":45.0605,"l":45.0605,"n":1,"o":45.0605,"t":"2026-10-19T23:15:00Z","v":100,"vw":45.0605},{"c":45.068,"h":45.3346,"l":45.068,"n":2,"o":45.3346,"t":"2026-10-19T23:30:00Z","v":200,"vw":45.2013},{"c":44.84,"h":45.068,"l":44.84,"n":6,"o":45.068,"t":"2026-10-19T23:45:00Z","v":700,"vw":44.905143},{"c":44.86,"h":44.87,"l":44.79,"n":262,"o":44.79,"t":"2026-10-20T13:30:00Z","v":67977,"vw":44.828635},{"c":44.855,"h":44.8689,"l":44.825,"n":504,"o":44.865,"t":"2026-10-20T13:45:00Z","v":103500,"vw":44.844732},{"c":44.865,"h":44.8699,"l":44.82,"n":309,"o":44.85,"t":"2026-10-20T14:00:00Z","v":60849,"vw":44.840995},{"c":44.94,"h":44.949,"l":44.86,"n":353,"o":44.865,"t":"2026-10-20T14:15:00Z","v":163941,"vw":44.888332},{"c":44.925,"h":44.9759,"l":44.905,"n":334,"o":44.965,"t":"2026-10-20T14:30:00Z","v":78470,"vw":44.931041},{"c":44.8999,"h":44.92,"l":44.8891,"n":133,"o":44.92,"t":"2026-10-20T14:45:00Z","v":35166,"vw":44.896627},{"c":44.8699,"h":44.905,"l":44.8543,"n":240,"o":44.895,"t":"2026-10-20T15:00:00Z","v":40623,"vw":44.877628},{"c":44.855,"h":44.88,"l":44.855,"n":160,"o":44.87,"t":"2026-10-20T15:15:00Z","v":24676,"vw":44.866608},{"c":44.85,"h":44.8554,"l":44.8425,"n":168,"o":44.8554,"t":"2026-10-20T15:30:00Z","v":47060,"vw":44.848968},{"c":44.8,"h":44.832,"l":44.8,"n":107,"o":44.832,"t":"2026-10-20T15:45:00Z","v":20842,"vw":44.822934},{"c":44.785,"h":44.8054,"l":44.785,"n":104,"o":44.8054,"t":"2026-10-20T16:00:00Z","v":28182,"vw":44.795303},{"c":44.785,"h":44.795,"l":44.7761,"n":176,"o":44.788,"t":"2026-10-20T16:15:00Z","v":60223,"vw":44.786725},{"c":44.8153,"h":44.82,"l":44.79,"n":323,"o":44.79,"t":"2026-10-20T16:30:00Z","v":553431,"vw":44.816296},{"c":44.785,"h":44.815,"l":44.784,"n":299,"o":44.815,"t":"2026-10-20T16:45:00Z","v":118596,"vw":44.79535},{"c":44.805,"h":44.805,"l":44.7825,"n":519,"o":44.79,"t":"2026-10-20T17:00:00Z","v":144736,"vw":44.789807},{"c":44.8151,"h":44.8199,"l":44.7944,"n":220,"o":44.8,"t":"2026-10-20T17:15:00Z","v":107901,"vw":44.800557},{"c":44.845,"h":44.85,"l":44.82,"n":151,"o":44.82,"t":"2026-10-20T17:30:00Z","v":48881,"vw":44.835269},{"c":44.82,"h":44.845,"l":44.8101,"n":164,"o":44.845,"t":"2026-10-20T17:45:00Z","v":42744,"vw":44.831445},{"c":44.82,"h":44.8299,"l":44.81,"n":112,"o":44.8273,"t":"2026-10-20T18:00:00Z","v":62334,"vw":44.817581},{"c":44.825,"h":44.8299,"l":44.805,"n":256,"o":44.8199,"t":"2026-10-20T18:15:00Z","v":92781,"vw":44.814927},{"c":44.8383,"h":44.84,"l":44.82,"n":275,"o":44.825,"t":"2026-10-20T18:30:00Z","v":80345,"vw":44.828097},{"c":44.85,"h":44.86,"l":44.83,"n":270,"o":44.84,"t":"2026-10-20T18:45:00Z","v":105273,"vw":44.848362},{"c":44.845,"h":44.85,"l":44.83,"n":171,"o":44.85,"t":"2026-10-20T19:00:00Z","v":48916,"vw":44.841782},{"c":44.86,"h":44.87,"l":44.845,"n":221,"o":44.85,"t":"2026-10-20T19:15:00Z","v":68445,"vw":44.859859},{"c":44.865,"h":44.87,"l":44.8547,"n":421,"o":44.861,"t":"2026-10-20T19:30:00Z","v":100755,"vw":44.865085},{"c":44.83,"h":44.87,"l":44.83,"n":410,"o":44.865,"t":"2026-10-20T19:45:00Z","v":117208,"vw":44.862515},{"c":44.87,"h":44.87,"l":44.87,"n":5,"o":44.87,"t":"2026-10-20T20:00:00Z","v":14761,"vw":44.87},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-20T20:30:00Z","v":100,"vw":44.92},{"c":44.955,"h":44.955,"l":44.955,"n":1,"o":44.955,"t":"2026-10-20T20:45:00Z","v":100,"vw":44.955},{"c":44.8789,"h":44.8789,"l":44.8789,"n":1,"o":44.8789,"t":"2026-10-20T21:15:00Z","v":100,"vw":44.8789},{"c":44.8789,"h":44.8958,"l":44.8789,"n":2,"o":44.8958,"t":"2026-10-20T21:30:00Z","v":200,"vw":44.88735},{"c":44.9007,"h":44.9007,"l":44.9007,"n":1,"o":44.9007,"t":"2026-10-20T22:00:00Z","v":100,"vw":44.9007},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-20T22:15:00Z","v":100,"vw":45},{"c":44.995,"h":44.9999,"l":44.89,"n":338,"o":44.89,"t":"2026-10-21T13:30:00Z","v":65726,"vw":44.95323},{"c":44.975,"h":44.996,"l":44.975,"n":377,"o":44.99,"t":"2026-10-21T13:45:00Z","v":82566,"vw":44.985991},{"c":44.955,"h":44.975,"l":44.925,"n":467,"o":44.975,"t":"2026-10-21T14:00:00Z","v":105698,"vw":44.960004},{"c":44.9401,"h":44.965,"l":44.934,"n":198,"o":44.955,"t":"2026-10-21T14:15:00Z","v":47534,"vw":44.950011},{"c":44.955,"h":44.96,"l":44.93,"n":235,"o":44.955,"t":"2026-10-21T14:30:00Z","v":73744,"vw":44.95478},{"c":44.925,"h":44.96,"l":44.924,"n":384,"o":44.95,"t":"2026-10-21T14:45:00Z","v":113989,"vw":44.942779},{"c":44.91,"h":44.9275,"l":44.905,"n":203,"o":44.92,"t":"2026-10-21T15:00:00Z","v":41590,"vw":44.918173},{"c":44.945,"h":44.947,"l":44.9035,"n":198,"o":44.905,"t":"2026-10-21T15:15:00Z","v":69050,"vw":44.914652},{"c":44.935,"h":44.965,"l":44.925,"n":170,"o":44.955,"t":"2026-10-21T15:30:00Z","v":40517,"vw":44.943964},{"c":44.94,"h":44.95,"l":44.93,"n":122,"o":44.935,"t":"2026-10-21T15:45:00Z","v":26335,"vw":44.937005},{"c":44.9375,"h":44.9469,"l":44.9201,"n":115,"o":44.9469,"t":"2026-10-21T16:00:00Z","v":33899,"vw":44.932861},{"c":44.935,"h":44.945,"l":44.9243,"n":197,"o":44.9399,"t":"2026-10-21T16:15:00Z","v":50593,"vw":44.936478},{"c":44.945,"h":44.955,"l":44.915,"n":166,"o":44.9399,"t":"2026-10-21T16:30:00Z","v":54885,"vw":44.934559},{"c":44.955,"h":44.96,"l":44.92,"n":207,"o":44.945,"t":"2026-10-21T16:45:00Z","v":116876,"vw":44.946612},{"c":44.94,"h":44.96,"l":44.934,"n":188,"o":44.9599,"t":"2026-10-21T17:00:00Z","v":59188,"vw":44.946879},{"c":44.93,"h":44.9468,"l":44.9245,"n":135,"o":44.942,"t":"2026-10-21T17:15:00Z","v":42405,"vw":44.933983},{"c":44.935,"h":44.955,"l":44.9249,"n":165,"o":44.925,"t":"2026-10-21T17:30:00Z","v":65466,"vw":44.941646},{"c":44.935,"h":44.9395,"l":44.9217,"n":145,"o":44.935,"t":"2026-10-21T17:45:00Z","v":38663,"vw":44.930547},{"c":44.92,"h":44.9369,"l":44.9199,"n":98,"o":44.935,"t":"2026-10-21T18:00:00Z","v":40051,"vw":44.92727},{"c":44.925,"h":44.9399,"l":44.9201,"n":146,"o":44.9258,"t":"2026-10-21T18:15:00Z","v":48333,"vw":44.929032},{"c":44.915,"h":44.93,"l":44.9125,"n":113,"o":44.92,"t":"2026-10-21T18:30:00Z","v":91654,"vw":44.925844},{"c":44.8124,"h":44.92,"l":44.8,"n":341,"o":44.915,"t":"2026-10-21T18:45:00Z","v":127703,"vw":44.846434},{"c":44.7912,"h":44.84,"l":44.77,"n":466,"o":44.805,"t":"2026-10-21T19:00:00Z","v":153691,"vw":44.815283},{"c":44.875,"h":44.875,"l":44.794,"n":356,"o":44.794,"t":"2026-10-21T19:15:00Z","v":108207,"vw":44.832828},{"c":44.87,"h":44.895,"l":44.85,"n":283,"o":44.875,"t":"2026-10-21T19:30:00Z","v":67840,"vw":44.86857},{"c":44.88,"h":44.8861,"l":44.8624,"n":408,"o":44.875,"t":"2026-10-21T19:45:00Z","v":85068,"vw":44.874662},{"c":44.86,"h":44.87,"l":44.86,"n":10,"o":44.86,"t":"2026-10-21T20:00:00Z","v":160575,"vw":44.860011},{"c":44.91,"h":45,"l":44.91,"n":2,"o":45,"t":"2026-10-21T20:45:00Z","v":200,"vw":44.955},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T21:00:00Z","v":100,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T21:15:00Z","v":100,"vw":45},{"c":45,"h":45,"l":44.91,"n":2,"o":44.91,"t":"2026-10-21T21:30:00Z","v":200,"vw":44.955},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T21:45:00Z","v":100,"vw":45},{"c":45,"h":45,"l":44.82,"n":2,"o":44.82,"t":"2026-10-21T22:00:00Z","v":200,"vw":44.91},{"c":45,"h":45,"l":45,"n":5,"o":45,"t":"2026-10-21T22:15:00Z","v":930,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T22:45:00Z","v":100,"vw":45},{"c":45,"h":45,"l":44.91,"n":2,"o":44.91,"t":"2026-10-21T23:00:00Z","v":200,"vw":44.955},{"c":45,"h":45,"l":44.91,"n":2,"o":44.91,"t":"2026-10-21T23:15:00Z","v":200,"vw":44.955},{"c":44.91,"h":45,"l":44.91,"n":2,"o":45,"t":"2026-10-21T23:30:00Z","v":200,"vw":44.955},{"c":45,"h":45,"l":44.91,"n":8,"o":45,"t":"2026-10-21T23:45:00Z","v":800,"vw":44.955},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-22T12:45:00Z","v":132,"vw":45.02},{"c":45.095,"h":45.14,"l":45.07,"n":214,"o":45.1,"t":"2026-10-22T13:30:00Z","v":69458,"vw":45.095535},{"c":45.13,"h":45.175,"l":45.1,"n":504,"o":45.1,"t":"2026-10-22T13:45:00Z","v":256520,"vw":45.163992},{"c":45.145,"h":45.1499,"l":45.125,"n":384,"o":45.13,"t":"2026-10-22T14:00:00Z","v":74891,"vw":45.139199},{"c":45.185,"h":45.185,"l":45.1345,"n":291,"o":45.145,"t":"2026-10-22T14:15:00Z","v":118100,"vw":45.148781},{"c":45.195,"h":45.21,"l":45.18,"n":380,"o":45.185,"t":"2026-10-22T14:30:00Z","v":120304,"vw":45.195523},{"c":45.18,"h":45.206,"l":45.18,"n":533,"o":45.19,"t":"2026-10-22T14:45:00Z","v":133520,"vw":45.194092},{"c":45.22,"h":45.22,"l":45.18,"n":343,"o":45.185,"t":"2026-10-22T15:00:00Z","v":138777,"vw":45.205561},{"c":45.2068,"h":45.22,"l":45.19,"n":191,"o":45.215,"t":"2026-10-22T15:15:00Z","v":38678,"vw":45.206876},{"c":45.24,"h":45.26,"l":45.205,"n":287,"o":45.205,"t":"2026-10-22T15:30:00Z","v":57888,"vw":45.22405},{"c":45.245,"h":45.245,"l":45.225,"n":285,"o":45.235,"t":"2026-10-22T15:45:00Z","v":68907,"vw":45.237859},{"c":45.2421,"h":45.2458,"l":45.22,"n":145,"o":45.23,"t":"2026-10-22T16:00:00Z","v":44507,"vw":45.233293},{"c":45.23,"h":45.255,"l":45.225,"n":195,"o":45.245,"t":"2026-10-22T16:15:00Z","v":40800,"vw":45.235075},{"c":45.2879,"h":45.2879,"l":45.23,"n":158,"o":45.23,"t":"2026-10-22T16:30:00Z","v":48764,"vw":45.245341},{"c":45.27,"h":45.3064,"l":45.26,"n":268,"o":45.29,"t":"2026-10-22T16:45:00Z","v":105227,"vw":45.297225},{"c":45.285,"h":45.295,"l":45.2524,"n":149,"o":45.2699,"t":"2026-10-22T17:00:00Z","v":39732,"vw":45.275725},{"c":45.2901,"h":45.3,"l":45.2838,"n":129,"o":45.29,"t":"2026-10-22T17:15:00Z","v":44228,"vw":45.292421},{"c":45.295,"h":45.308,"l":45.285,"n":182,"o":45.3,"t":"2026-10-22T17:30:00Z","v":46298,"vw":45.293792},{"c":45.355,"h":45.3599,"l":45.295,"n":181,"o":45.295,"t":"2026-10-22T17:45:00Z","v":78482,"vw":45.332094},{"c":45.3199,"h":45.385,"l":45.31,"n":381,"o":45.3541,"t":"2026-10-22T18:00:00Z","v":101297,"vw":45.334346},{"c":45.34,"h":45.345,"l":45.3101,"n":414,"o":45.3101,"t":"2026-10-22T18:15:00Z","v":127917,"vw":45.323993},{"c":45.3399,"h":45.355,"l":45.325,"n":188,"o":45.3399,"t":"2026-10-22T18:30:00Z","v":86468,"vw":45.343789},{"c":45.335,"h":45.35,"l":45.32,"n":162,"o":45.335,"t":"2026-10-22T18:45:00Z","v":101792,"vw":45.33168},{"c":45.345,"h":45.35,"l":45.325,"n":255,"o":45.335,"t":"2026-10-22T19:00:00Z","v":75322,"vw":45.335096},{"c":45.3101,"h":45.345,"l":45.3101,"n":299,"o":45.34,"t":"2026-10-22T19:15:00Z","v":92614,"vw":45.328633},{"c":45.3,"h":45.325,"l":45.2901,"n":363,"o":45.315,"t":"2026-10-22T19:30:00Z","v":96920,"vw":45.308731},{"c":45.285,"h":45.305,"l":45.28,"n":603,"o":45.3,"t":"2026-10-22T19:45:00Z","v":104770,"vw":45.293225},{"c":45.3,"h":45.3,"l":45.3,"n":6,"o":45.3,"t":"2026-10-22T20:00:00Z","v":40009,"vw":45.3},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T20:15:00Z","v":100,"vw":45.35},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T20:30:00Z","v":100,"vw":45.35},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T20:45:00Z","v":100,"vw":45.35},{"c":45.4898,"h":45.4898,"l":45.3923,"n":2,"o":45.3923,"t":"2026-10-22T21:00:00Z","v":200,"vw":45.44105},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T21:30:00Z","v":100,"vw":45.35},{"c":45.4929,"h":45.4929,"l":45.4929,"n":1,"o":45.4929,"t":"2026-10-22T21:45:00Z","v":100,"vw":45.4929},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T22:00:00Z","v":100,"vw":45.35},{"c":45.4929,"h":45.4929,"l":45.4929,"n":1,"o":45.4929,"t":"2026-10-22T22:15:00Z","v":100,"vw":45.4929},{"c":45.4925,"h":45.4925,"l":45.4925,"n":1,"o":45.4925,"t":"2026-10-22T22:30:00Z","v":100,"vw":45.4925},{"c":45.5556,"h":45.5556,"l":45.5556,"n":1,"o":45.5556,"t":"2026-10-22T22:45:00Z","v":100,"vw":45.5556},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-22T23:30:00Z","v":100,"vw":45.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08963304957962737,"strike":47.79266099159255,"iv":0.13435123229808987,"gamma":0.14280313903242642,"theta":-0.0061942146999759305,"vega":0.02229241470893093,"rho":0.0027611877897926393,"breakevenPct":5.583889837204345},{"delta":0.15,"premium":0.5,"strike":53.89005017403456,"iv":0.5408883307559873,"gamma":0.03394199384097266,"theta":-0.028674514053081003,"vega":0.0296643075236126,"rho":0.00478094048632697,"breakevenPct":19.933958487397053},{"delta":0.2,"premium":0.5,"strike":49.93659337888033,"iv":0.369758493135986,"gamma":0.059596274093295876,"theta":-0.023959138900006505,"vega":0.03561872758515761,"rho":0.006426631602973342,"breakevenPct":11.216302930276354},{"delta":0.25,"premium":0.5,"strike":48.08536327901854,"iv":0.27420561506681906,"gamma":0.09135660253263805,"theta":-0.020599016132269575,"vega":0.04042123557400937,"rho":0.008038153103828232,"breakevenPct":7.134207891992354},{"delta":0.3,"premium":0.1387253459999203,"strike":45.945098616000315,"iv":0.05875874084107205,"gamma":0.4407920685005221,"theta":-0.005651772553229968,"vega":0.04119421708227421,"rho":0.008466595175414876,"breakevenPct":1.6181344255793553},{"delta":0.35,"premium":0.16002296096392596,"strike":45.85990815614429,"iv":0.05582642208396777,"gamma":0.46272424138820173,"theta":-0.005261832547593463,"vega":0.040098113439709884,"rho":0.010425813629033106,"breakevenPct":1.4772461237226477},{"delta":0.4,"premium":0.18132057592793163,"strike":45.77471769628827,"iv":0.05289410332686349,"gamma":0.4846564142758813,"theta":-0.004871892541956958,"vega":0.03900200979714556,"rho":0.01238503208265134,"breakevenPct":1.3363578218659398},{"delta":0.45,"premium":0.20261819089193728,"strike":45.68952723643225,"iv":0.04996178456975921,"gamma":0.5065885871635609,"theta":-0.0044819525363204524,"vega":0.03790590615458124,"rho":0.01434425053626957,"breakevenPct":1.1954695200092322},{"delta":0.5,"premium":0.2239158058559429,"strike":45.604336776576226,"iv":0.04702946581265493,"gamma":0.5285207600512405,"theta":-0.004092012530683947,"vega":0.03680980251201692,"rho":0.0163034689898878,"breakevenPct":1.0545812181525245},{"delta":0.55,"premium":0.24521342081994857,"strike":45.5191463167202,"iv":0.044097147055550644,"gamma":0.5504529329389201,"theta":-0.0037020725250474416,"vega":0.035713698869452595,"rho":0.018262687443506037,"breakevenPct":0.9136929162958167},{"delta":0.6,"premium":0.2665110357839542,"strike":45.43395585686418,"iv":0.041164828298446365,"gamma":0.5723851058265996,"theta":-0.0033121325194109368,"vega":0.03461759522688828,"rho":0.020221905897124262,"breakevenPct":0.7728046144391092},{"delta":0.65,"premium":0.2878086507479598,"strike":45.34876539700816,"iv":0.03823250954134209,"gamma":0.5943172787142792,"theta":-0.002922192513774431,"vega":0.03352149158432396,"rho":0.022181124350742494,"breakevenPct":0.6319163125824014},{"delta":0.7,"premium":0.3091062657119654,"strike":45.263574937152136,"iv":0.03530019078423781,"gamma":0.6162494516019588,"theta":-0.0025322525081379263,"vega":0.032425387941759636,"rho":0.024140342804360726,"breakevenPct":0.4910280107256939},{"delta":0.75,"premium":0.33040388067597115,"strike":45.17838447729611,"iv":0.032367872027133524,"gamma":0.6381816244896384,"theta":-0.0021423125025014206,"vega":0.03132928429919531,"rho":0.026099561257978958,"breakevenPct":0.35013970886898615},{"delta":0.8,"premium":0.35170149563997677,"strike":45.09319401744009,"iv":0.02943555327002924,"gamma":0.660113797377318,"theta":-0.001752372496864915,"vega":0.030233180656630988,"rho":0.028058779711597193,"breakevenPct":0.20925140701227818},{"delta":0.85,"premium":0.3729991106039824,"strike":45.00800355758407,"iv":0.02650323451292496,"gamma":0.6820459702649976,"theta":-0.0013624324912284097,"vega":0.02913707701406667,"rho":0.030017998165215422,"breakevenPct":0.06836310515557065},{"delta":0.9,"premium":0.9270758075830704,"strike":44.44792419241693,"iv":0.05092699950576501,"gamma":0.38233541022016765,"theta":-0.001670880379859649,"vega":0.02172199279448134,"rho":0.03138416196092289,"breakevenPct":0.05512679162072454}],"put":[{"delta":0.1,"premium":0.06523041925493167,"strike":43.609216770197264,"iv":0.11267738849475084,"gamma":0.12833269057897245,"theta":-0.003480493511971657,"vega":0.021839525251672286,"rho":-0.004421792660145478,"breakevenPct":3.9823895238316833},{"delta":0.15,"premium":0.5,"strike":39.98345408487789,"iv":0.47584646933386887,"gamma":0.038518561194566994,"theta":-0.023658842349168017,"vega":0.02966862924446546,"rho":-0.005987382175015678,"breakevenPct":12.936154167854713},{"delta":0.2,"premium":0.5123088091223309,"strike":41.984704729786465,"iv":0.35380770804470024,"gamma":0.06467626148882666,"theta":-0.02025469631525064,"vega":0.03539831590107493,"rho":-0.007940538125187824,"breakevenPct":8.550394882769272},{"delta":0.25,"premium":0.4892433708651749,"strike":43.31783670342067,"iv":0.26210182234400775,"gamma":0.1146463276502956,"theta":-0.01650508202605245,"vega":0.040146848249674426,"rho":-0.009969943264288118,"breakevenPct":5.559882397893068},{"delta":0.3,"premium":0.38953664227446105,"strike":44.20411873533813,"iv":0.17674785904368756,"gamma":0.20587587051104608,"theta":-0.011181013519175501,"vega":0.04381025802329169,"rho":-0.012117378198114015,"breakevenPct":3.385706520256529},{"delta":0.35,"premium":0.31101115509175964,"strike":45.018351925152935,"iv":0.10045786254048218,"gamma":0.28707693414897445,"theta":-0.006409175962576467,"vega":0.0471275278877294,"rho":-0.014233288131327036,"breakevenPct":1.4171096580789977},{"delta":0.4,"premium":0.41896365599136387,"strike":45.198272759985606,"iv":0.10396631881971932,"gamma":0.2799880532565671,"theta":-0.006499136379992804,"vega":0.04739740913997841,"rho":-0.016071654431693373,"breakevenPct":1.2584143241582277},{"delta":0.45,"premium":0.526916156890968,"strike":45.37819359481828,"iv":0.10747477509895646,"gamma":0.2728991723641598,"theta":-0.0065890967974091405,"vega":0.04766729039222742,"rho":-0.017910020732059707,"breakevenPct":1.0997189902374578},{"delta":0.5,"premium":0.6348686577905721,"strike":45.558114429650956,"iv":0.11098323137819359,"gamma":0.26581029147175245,"theta":-0.006679057214825477,"vega":0.04793717164447643,"rho":-0.01974838703242604,"breakevenPct":0.9410236563166878},{"delta":0.55,"premium":0.7428211586901763,"strike":45.73803526448363,"iv":0.11449168765743073,"gamma":0.2587214105793451,"theta":-0.006769017632241814,"vega":0.04820705289672544,"rho":-0.021586753332792377,"breakevenPct":0.7823283223959177},{"delta":0.6,"premium":0.8507736595897804,"strike":45.9179560993163,"iv":0.11800014393666786,"gamma":0.2516325296869378,"theta":-0.00685897804965815,"vega":0.04847693414897445,"rho":-0.023425119633158707,"breakevenPct":0.6236329884751479},{"delta":0.65,"premium":1.1043866774979691,"strike":46.220958570268074,"iv":0.1304932575142161,"gamma":0.22632623883021935,"theta":-0.00716515028432169,"vega":0.04692071486596263,"rho":-0.025289675746359156,"breakevenPct":0.5147257050273325},{"delta":0.7,"premium":1.4800974817221766,"strike":46.62713241267262,"iv":0.15051762794476034,"gamma":0.18574947197400493,"theta":-0.007652558895207148,"vega":0.04383379366368806,"rho":-0.02717618508502348,"breakevenPct":0.4475525227112589},{"delta":0.75,"premium":1.9116807610993658,"strike":47.086680761099366,"iv":0.17370211416490486,"gamma":0.14426131078224103,"theta":-0.008264693446088794,"vega":0.04060993657505286,"rho":-0.029102584729045766,"breakevenPct":0.3858875413451031}]},"raw":{"call":[{"delta":0.1,"premium":0.08963304957962737,"strike":47.79266099159255,"iv":0.13435123229808987,"gamma":0.14280313903242642,"theta":-0.0061942146999759305,"vega":0.02229241470893093,"rho":0.0027611877897926393,"breakevenPct":5.583889837204345},{"delta":0.15,"premium":0.5,"strike":53.89005017403456,"iv":0.5408883307559873,"gamma":0.03394199384097266,"theta":-0.028674514053081003,"vega":0.0296643075236126,"rho":0.00478094048632697,"breakevenPct":19.933958487397053},{"delta":0.2,"premium":0.5,"strike":49.93659337888033,"iv":0.369758493135986,"gamma":0.059596274093295876,"theta":-0.023959138900006505,"vega":0.03561872758515761,"rho":0.006426631602973342,"breakevenPct":11.216302930276354},{"delta":0.25,"premium":0.5,"strike":48.08536327901854,"iv":0.27420561506681906,"gamma":0.09135660253263805,"theta":-0.020599016132269575,"vega":0.04042123557400937,"rho":0.008038153103828232,"breakevenPct":7.134207891992354},{"delta":0.3,"premium":0.1387253459999203,"strike":45.945098616000315,"iv":0.05875874084107205,"gamma":0.4407920685005221,"theta":-0.005651772553229968,"vega":0.04119421708227421,"rho":0.008466595175414876,"breakevenPct":1.6181344255793553},{"delta":0.35,"premium":0.16002296096392596,"strike":45.85990815614429,"iv":0.05582642208396777,"gamma":0.46272424138820173,"theta":-0.005261832547593463,"vega":0.040098113439709884,"rho":0.010425813629033106,"breakevenPct":1.4772461237226477},{"delta":0.4,"premium":0.18132057592793163,"strike":45.77471769628827,"iv":0.05289410332686349,"gamma":0.4846564142758813,"theta":-0.004871892541956958,"vega":0.03900200979714556,"rho":0.01238503208265134,"breakevenPct":1.3363578218659398},{"delta":0.45,"premium":0.20261819089193728,"strike":45.68952723643225,"iv":0.04996178456975921,"gamma":0.5065885871635609,"theta":-0.0044819525363204524,"vega":0.03790590615458124,"rho":0.01434425053626957,"breakevenPct":1.1954695200092322},{"delta":0.5,"premium":0.2239158058559429,"strike":45.604336776576226,"iv":0.04702946581265493,"gamma":0.5285207600512405,"theta":-0.004092012530683947,"vega":0.03680980251201692,"rho":0.0163034689898878,"breakevenPct":1.0545812181525245},{"delta":0.55,"premium":0.24521342081994857,"strike":45.5191463167202,"iv":0.044097147055550644,"gamma":0.5504529329389201,"theta":-0.0037020725250474416,"vega":0.035713698869452595,"rho":0.018262687443506037,"breakevenPct":0.9136929162958167},{"delta":0.6,"premium":0.2665110357839542,"strike":45.43395585686418,"iv":0.041164828298446365,"gamma":0.5723851058265996,"theta":-0.0033121325194109368,"vega":0.03461759522688828,"rho":0.020221905897124262,"breakevenPct":0.7728046144391092},{"delta":0.65,"premium":0.2878086507479598,"strike":45.34876539700816,"iv":0.03823250954134209,"gamma":0.5943172787142792,"theta":-0.002922192513774431,"vega":0.03352149158432396,"rho":0.022181124350742494,"breakevenPct":0.6319163125824014},{"delta":0.7,"premium":0.3091062657119654,"strike":45.263574937152136,"iv":0.03530019078423781,"gamma":0.6162494516019588,"theta":-0.0025322525081379263,"vega":0.032425387941759636,"rho":0.024140342804360726,"breakevenPct":0.4910280107256939},{"delta":0.75,"premium":0.33040388067597115,"strike":45.17838447729611,"iv":0.032367872027133524,"gamma":0.6381816244896384,"theta":-0.0021423125025014206,"vega":0.03132928429919531,"rho":0.026099561257978958,"breakevenPct":0.35013970886898615},{"delta":0.8,"premium":0.35170149563997677,"strike":45.09319401744009,"iv":0.02943555327002924,"gamma":0.660113797377318,"theta":-0.001752372496864915,"vega":0.030233180656630988,"rho":0.028058779711597193,"breakevenPct":0.20925140701227818},{"delta":0.85,"premium":0.3729991106039824,"strike":45.00800355758407,"iv":0.02650323451292496,"gamma":0.6820459702649976,"theta":-0.0013624324912284097,"vega":0.02913707701406667,"rho":0.030017998165215422,"breakevenPct":0.06836310515557065},{"delta":0.9,"premium":0.9270758075830704,"strike":44.44792419241693,"iv":0.05092699950576501,"gamma":0.38233541022016765,"theta":-0.001670880379859649,"vega":0.02172199279448134,"rho":0.03138416196092289,"breakevenPct":0.05512679162072454}],"put":[{"delta":0.1,"premium":0.06523041925493167,"strike":43.609216770197264,"iv":0.11267738849475084,"gamma":0.12833269057897245,"theta":-0.003480493511971657,"vega":0.021839525251672286,"rho":-0.004421792660145478,"breakevenPct":3.9823895238316833},{"delta":0.15,"premium":0.5,"strike":39.98345408487789,"iv":0.47584646933386887,"gamma":0.038518561194566994,"theta":-0.023658842349168017,"vega":0.02966862924446546,"rho":-0.005987382175015678,"breakevenPct":12.936154167854713},{"delta":0.2,"premium":0.5123088091223309,"strike":41.984704729786465,"iv":0.35380770804470024,"gamma":0.06467626148882666,"theta":-0.02025469631525064,"vega":0.03539831590107493,"rho":-0.007940538125187824,"breakevenPct":8.550394882769272},{"delta":0.25,"premium":0.4892433708651749,"strike":43.31783670342067,"iv":0.26210182234400775,"gamma":0.1146463276502956,"theta":-0.01650508202605245,"vega":0.040146848249674426,"rho":-0.009969943264288118,"breakevenPct":5.559882397893068},{"delta":0.3,"premium":0.38953664227446105,"strike":44.20411873533813,"iv":0.17674785904368756,"gamma":0.20587587051104608,"theta":-0.011181013519175501,"vega":0.04381025802329169,"rho":-0.012117378198114015,"breakevenPct":3.385706520256529},{"delta":0.35,"premium":0.31101115509175964,"strike":45.018351925152935,"iv":0.10045786254048218,"gamma":0.28707693414897445,"theta":-0.006409175962576467,"vega":0.0471275278877294,"rho":-0.014233288131327036,"breakevenPct":1.4171096580789977},{"delta":0.4,"premium":0.41896365599136387,"strike":45.198272759985606,"iv":0.10396631881971932,"gamma":0.2799880532565671,"theta":-0.006499136379992804,"vega":0.04739740913997841,"rho":-0.016071654431693373,"breakevenPct":1.2584143241582277},{"delta":0.45,"premium":0.526916156890968,"strike":45.37819359481828,"iv":0.10747477509895646,"gamma":0.2728991723641598,"theta":-0.0065890967974091405,"vega":0.04766729039222742,"rho":-0.017910020732059707,"breakevenPct":1.0997189902374578},{"delta":0.5,"premium":0.6348686577905721,"strike":45.558114429650956,"iv":0.11098323137819359,"gamma":0.26581029147175245,"theta":-0.006679057214825477,"vega":0.04793717164447643,"rho":-0.01974838703242604,"breakevenPct":0.9410236563166878},{"delta":0.55,"premium":0.7428211586901763,"strike":45.73803526448363,"iv":0.11449168765743073,"gamma":0.2587214105793451,"theta":-0.006769017632241814,"vega":0.04820705289672544,"rho":-0.021586753332792377,"breakevenPct":0.7823283223959177},{"delta":0.6,"premium":0.8507736595897804,"strike":45.9179560993163,"iv":0.11800014393666786,"gamma":0.2516325296869378,"theta":-0.00685897804965815,"vega":0.04847693414897445,"rho":-0.023425119633158707,"breakevenPct":0.6236329884751479},{"delta":0.65,"premium":1.1043866774979691,"strike":46.220958570268074,"iv":0.1304932575142161,"gamma":0.22632623883021935,"theta":-0.00716515028432169,"vega":0.04692071486596263,"rho":-0.025289675746359156,"breakevenPct":0.5147257050273325},{"delta":0.7,"premium":1.4800974817221766,"strike":46.62713241267262,"iv":0.15051762794476034,"gamma":0.18574947197400493,"theta":-0.007652558895207148,"vega":0.04383379366368806,"rho":-0.02717618508502348,"breakevenPct":0.4475525227112589},{"delta":0.75,"premium":1.9116807610993658,"strike":47.086680761099366,"iv":0.17370211416490486,"gamma":0.14426131078224103,"theta":-0.008264693446088794,"vega":0.04060993657505286,"rho":-0.029102584729045766,"breakevenPct":0.3858875413451031}]}},"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"}}