{"symbol":"ACT","url":"https://intraalpha.com/companies/ACT","capturedAt":"2026-10-23T05:02:37.229Z","state":"partial","quote":{"symbol":"ACT","last_price":46.92,"prev_close":45.65,"regular_close":46.92,"change":1.27,"change_pct":2.782,"regular_change":1.27,"regular_change_pct":2.782,"extended_change":0,"extended_change_pct":0,"bid":40.26,"ask":63.05,"bid_size":100,"ask_size":100,"volume":381297,"vwap":46.933125,"open":46.03,"high":47.75,"low":45.74,"close":46.92,"trade_count":7901,"last_trade_at":"2026-10-22T20:35:00.092290677Z","last_quote_at":"2026-10-22T23:56:03.807740019Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:35.580573574-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.612Z","bars":[{"c":45.7,"h":45.7,"l":45.7,"n":11,"o":45.7,"t":"2026-10-16T13:05:00Z","v":502,"vw":45.7},{"c":45.6,"h":45.6,"l":45.6,"n":3,"o":45.6,"t":"2026-10-16T13:10:00Z","v":493,"vw":45.6},{"c":45.57,"h":45.78,"l":45.57,"n":19,"o":45.78,"t":"2026-10-16T13:30:00Z","v":3606,"vw":45.773807},{"c":45.8,"h":45.93,"l":45.49,"n":87,"o":45.56,"t":"2026-10-16T13:35:00Z","v":5694,"vw":45.668063},{"c":46.06,"h":46.06,"l":45.855,"n":49,"o":45.855,"t":"2026-10-16T13:45:00Z","v":1171,"vw":45.978334},{"c":46.04,"h":46.09,"l":46.04,"n":54,"o":46.07,"t":"2026-10-16T13:50:00Z","v":2265,"vw":46.058646},{"c":46.045,"h":46.075,"l":46.045,"n":40,"o":46.075,"t":"2026-10-16T13:55:00Z","v":807,"vw":46.065},{"c":46.14,"h":46.17,"l":46.04,"n":171,"o":46.04,"t":"2026-10-16T14:00:00Z","v":6568,"vw":46.085764},{"c":46.16,"h":46.16,"l":46.04,"n":52,"o":46.07,"t":"2026-10-16T14:05:00Z","v":2010,"vw":46.086094},{"c":46.08,"h":46.12,"l":46.08,"n":39,"o":46.12,"t":"2026-10-16T14:10:00Z","v":1013,"vw":46.088},{"c":46.065,"h":46.09,"l":46.065,"n":44,"o":46.065,"t":"2026-10-16T14:15:00Z","v":1019,"vw":46.076094},{"c":46.15,"h":46.17,"l":46.12,"n":64,"o":46.12,"t":"2026-10-16T14:20:00Z","v":1540,"vw":46.143913},{"c":46.1,"h":46.13,"l":46.1,"n":28,"o":46.125,"t":"2026-10-16T14:25:00Z","v":1110,"vw":46.110714},{"c":46.11,"h":46.125,"l":46.09,"n":34,"o":46.09,"t":"2026-10-16T14:30:00Z","v":1022,"vw":46.110336},{"c":46.13,"h":46.13,"l":46.13,"n":10,"o":46.13,"t":"2026-10-16T14:35:00Z","v":664,"vw":46.13},{"c":46.08,"h":46.1,"l":46.025,"n":102,"o":46.1,"t":"2026-10-16T14:40:00Z","v":3334,"vw":46.072},{"c":46.04,"h":46.05,"l":46.04,"n":14,"o":46.05,"t":"2026-10-16T14:45:00Z","v":493,"vw":46.043333},{"c":46.08,"h":46.08,"l":46.05,"n":66,"o":46.06,"t":"2026-10-16T14:50:00Z","v":2730,"vw":46.058788},{"c":46.09,"h":46.09,"l":46.08,"n":34,"o":46.08,"t":"2026-10-16T14:55:00Z","v":1450,"vw":46.085},{"c":46.225,"h":46.225,"l":46.095,"n":108,"o":46.095,"t":"2026-10-16T15:00:00Z","v":2804,"vw":46.147059},{"c":46.27,"h":46.3,"l":46.25,"n":126,"o":46.25,"t":"2026-10-16T15:05:00Z","v":3434,"vw":46.27474},{"c":46.28,"h":46.3,"l":46.28,"n":53,"o":46.3,"t":"2026-10-16T15:10:00Z","v":1359,"vw":46.288},{"c":46.32,"h":46.32,"l":46.29,"n":29,"o":46.29,"t":"2026-10-16T15:15:00Z","v":664,"vw":46.2975},{"c":46.295,"h":46.36,"l":46.295,"n":108,"o":46.3,"t":"2026-10-16T15:20:00Z","v":3218,"vw":46.33217},{"c":46.26,"h":46.26,"l":46.2,"n":54,"o":46.26,"t":"2026-10-16T15:25:00Z","v":1319,"vw":46.24499},{"c":46.27,"h":46.28,"l":46.25,"n":48,"o":46.25,"t":"2026-10-16T15:30:00Z","v":1410,"vw":46.27},{"c":46.155,"h":46.24,"l":46.155,"n":52,"o":46.2301,"t":"2026-10-16T15:35:00Z","v":2624,"vw":46.21214},{"c":46.165,"h":46.165,"l":46.165,"n":3,"o":46.165,"t":"2026-10-16T15:40:00Z","v":202,"vw":46.165},{"c":46.16,"h":46.21,"l":46.16,"n":70,"o":46.19,"t":"2026-10-16T15:45:00Z","v":1325,"vw":46.190278},{"c":46.12,"h":46.14,"l":46.07,"n":93,"o":46.12,"t":"2026-10-16T15:55:00Z","v":2638,"vw":46.111333},{"c":46.115,"h":46.14,"l":46.11,"n":85,"o":46.14,"t":"2026-10-16T16:00:00Z","v":1277,"vw":46.123333},{"c":46.115,"h":46.18,"l":46.115,"n":83,"o":46.18,"t":"2026-10-16T16:05:00Z","v":1828,"vw":46.154167},{"c":46.115,"h":46.115,"l":46.115,"n":13,"o":46.115,"t":"2026-10-16T16:10:00Z","v":168,"vw":46.115},{"c":46.06,"h":46.09,"l":46.06,"n":68,"o":46.09,"t":"2026-10-16T16:15:00Z","v":1483,"vw":46.073386},{"c":45.98,"h":46.01,"l":45.98,"n":36,"o":45.98,"t":"2026-10-16T16:20:00Z","v":709,"vw":45.995},{"c":45.96,"h":46,"l":45.96,"n":49,"o":45.98,"t":"2026-10-16T16:25:00Z","v":1374,"vw":45.98877},{"c":45.995,"h":46.005,"l":45.98,"n":24,"o":45.98,"t":"2026-10-16T16:30:00Z","v":652,"vw":45.995},{"c":45.885,"h":45.97,"l":45.885,"n":59,"o":45.97,"t":"2026-10-16T16:35:00Z","v":2033,"vw":45.922727},{"c":45.94,"h":45.95,"l":45.93,"n":45,"o":45.94,"t":"2026-10-16T16:40:00Z","v":1207,"vw":45.938},{"c":45.9,"h":45.955,"l":45.9,"n":75,"o":45.955,"t":"2026-10-16T16:45:00Z","v":2136,"vw":45.929253},{"c":45.99,"h":46.01,"l":45.97,"n":49,"o":45.97,"t":"2026-10-16T16:50:00Z","v":1328,"vw":45.988571},{"c":45.95,"h":45.98,"l":45.95,"n":33,"o":45.98,"t":"2026-10-16T16:55:00Z","v":1252,"vw":45.963043},{"c":46.02,"h":46.02,"l":45.96,"n":89,"o":45.96,"t":"2026-10-16T17:00:00Z","v":2428,"vw":45.996424},{"c":46.0104,"h":46.095,"l":46.0104,"n":85,"o":46.05,"t":"2026-10-16T17:05:00Z","v":2673,"vw":46.061114},{"c":46,"h":46.04,"l":46,"n":55,"o":46.04,"t":"2026-10-16T17:10:00Z","v":1961,"vw":46.015556},{"c":45.98,"h":46.03,"l":45.98,"n":70,"o":46.005,"t":"2026-10-16T17:15:00Z","v":2012,"vw":46.001667},{"c":46.04,"h":46.04,"l":45.975,"n":85,"o":45.985,"t":"2026-10-16T17:20:00Z","v":1922,"vw":46.014599},{"c":46.05,"h":46.06,"l":46.04,"n":93,"o":46.05,"t":"2026-10-16T17:25:00Z","v":1701,"vw":46.052273},{"c":45.975,"h":46.04,"l":45.975,"n":88,"o":46.04,"t":"2026-10-16T17:30:00Z","v":4791,"vw":46.005787},{"c":46.01,"h":46.05,"l":46.01,"n":37,"o":46.05,"t":"2026-10-16T17:35:00Z","v":828,"vw":46.02907},{"c":46.02,"h":46.035,"l":45.95,"n":124,"o":45.95,"t":"2026-10-16T17:40:00Z","v":2982,"vw":46.017654},{"c":46,"h":46,"l":45.995,"n":36,"o":45.995,"t":"2026-10-16T17:45:00Z","v":568,"vw":45.996667},{"c":46.02,"h":46.06,"l":46,"n":96,"o":46,"t":"2026-10-16T17:50:00Z","v":2503,"vw":46.022},{"c":46.02,"h":46.038,"l":46.02,"n":72,"o":46.038,"t":"2026-10-16T17:55:00Z","v":1405,"vw":46.027231},{"c":45.98,"h":45.98,"l":45.96,"n":35,"o":45.97,"t":"2026-10-16T18:00:00Z","v":1165,"vw":45.966},{"c":46.12,"h":46.12,"l":46.03,"n":154,"o":46.03,"t":"2026-10-16T18:05:00Z","v":4909,"vw":46.077764},{"c":46.11,"h":46.11,"l":46.11,"n":16,"o":46.11,"t":"2026-10-16T18:10:00Z","v":1017,"vw":46.11},{"c":46.075,"h":46.075,"l":46.07,"n":20,"o":46.07,"t":"2026-10-16T18:15:00Z","v":373,"vw":46.071773},{"c":46.08,"h":46.12,"l":46.08,"n":84,"o":46.085,"t":"2026-10-16T18:20:00Z","v":4265,"vw":46.10217},{"c":46.095,"h":46.095,"l":46.095,"n":13,"o":46.095,"t":"2026-10-16T18:25:00Z","v":455,"vw":46.095},{"c":46.06,"h":46.06,"l":46.06,"n":16,"o":46.06,"t":"2026-10-16T18:30:00Z","v":354,"vw":46.06},{"c":46.085,"h":46.11,"l":46.065,"n":96,"o":46.08,"t":"2026-10-16T18:35:00Z","v":2666,"vw":46.093945},{"c":46.085,"h":46.085,"l":46.085,"n":8,"o":46.085,"t":"2026-10-16T18:40:00Z","v":235,"vw":46.085},{"c":46.13,"h":46.13,"l":46.09,"n":174,"o":46.09,"t":"2026-10-16T18:45:00Z","v":8023,"vw":46.110868},{"c":46.13,"h":46.145,"l":46.125,"n":77,"o":46.135,"t":"2026-10-16T18:50:00Z","v":3225,"vw":46.137533},{"c":46.165,"h":46.165,"l":46.12,"n":90,"o":46.12,"t":"2026-10-16T18:55:00Z","v":2648,"vw":46.144265},{"c":46.145,"h":46.15,"l":46.13,"n":79,"o":46.15,"t":"2026-10-16T19:00:00Z","v":3698,"vw":46.141316},{"c":46.13,"h":46.185,"l":46.13,"n":164,"o":46.15,"t":"2026-10-16T19:05:00Z","v":6357,"vw":46.160464},{"c":46.075,"h":46.14,"l":46.07,"n":103,"o":46.135,"t":"2026-10-16T19:10:00Z","v":4201,"vw":46.117735},{"c":46.09,"h":46.09,"l":46.07,"n":57,"o":46.07,"t":"2026-10-16T19:15:00Z","v":920,"vw":46.08},{"c":46.16,"h":46.18,"l":46.13,"n":202,"o":46.13,"t":"2026-10-16T19:20:00Z","v":8103,"vw":46.144591},{"c":46.13,"h":46.14,"l":46.105,"n":158,"o":46.13,"t":"2026-10-16T19:25:00Z","v":4045,"vw":46.125284},{"c":46.07,"h":46.16,"l":46.07,"n":272,"o":46.145,"t":"2026-10-16T19:30:00Z","v":11179,"vw":46.126851},{"c":46.13,"h":46.13,"l":46.05,"n":180,"o":46.07,"t":"2026-10-16T19:35:00Z","v":4459,"vw":46.088013},{"c":46.115,"h":46.135,"l":46.09,"n":212,"o":46.13,"t":"2026-10-16T19:40:00Z","v":5993,"vw":46.108583},{"c":46.175,"h":46.19,"l":46.115,"n":180,"o":46.115,"t":"2026-10-16T19:45:00Z","v":7433,"vw":46.169101},{"c":46.2,"h":46.315,"l":46.175,"n":420,"o":46.175,"t":"2026-10-16T19:50:00Z","v":16279,"vw":46.253388},{"c":46.29,"h":46.31,"l":46.2,"n":890,"o":46.2,"t":"2026-10-16T19:55:00Z","v":42952,"vw":46.275549},{"c":46.28,"h":46.33,"l":46.28,"n":25,"o":46.3,"t":"2026-10-16T20:00:00Z","v":138670,"vw":46.280306},{"c":47,"h":47,"l":46.4,"n":21,"o":46.4,"t":"2026-10-16T20:05:00Z","v":989,"vw":46.657143},{"c":46.41,"h":46.41,"l":46.41,"n":3,"o":46.41,"t":"2026-10-16T21:55:00Z","v":490,"vw":46.41},{"c":46.5,"h":46.5,"l":46.5,"n":5,"o":46.5,"t":"2026-10-16T22:05:00Z","v":487,"vw":46.5},{"c":46.4,"h":46.4,"l":46.4,"n":20,"o":46.4,"t":"2026-10-19T13:15:00Z","v":560,"vw":46.4},{"c":46.4,"h":46.4,"l":46.4,"n":5,"o":46.4,"t":"2026-10-19T13:20:00Z","v":495,"vw":46.4},{"c":46.39,"h":46.91,"l":45.86,"n":110,"o":46.46,"t":"2026-10-19T13:30:00Z","v":17268,"vw":46.611619},{"c":46.39,"h":46.39,"l":46.39,"n":2,"o":46.39,"t":"2026-10-19T13:35:00Z","v":105,"vw":46.39},{"c":45.9,"h":46.385,"l":45.9,"n":10,"o":46.385,"t":"2026-10-19T13:40:00Z","v":306,"vw":46.1425},{"c":46.413,"h":46.413,"l":46.07,"n":9,"o":46.07,"t":"2026-10-19T13:45:00Z","v":491,"vw":46.338109},{"c":46.19,"h":46.19,"l":46.19,"n":6,"o":46.19,"t":"2026-10-19T13:50:00Z","v":129,"vw":46.19},{"c":46.2,"h":46.2,"l":46.2,"n":5,"o":46.2,"t":"2026-10-19T13:55:00Z","v":132,"vw":46.2},{"c":46.085,"h":46.15,"l":46.01,"n":74,"o":46.11,"t":"2026-10-19T14:00:00Z","v":3123,"vw":46.107837},{"c":46.29,"h":46.29,"l":46.11,"n":21,"o":46.115,"t":"2026-10-19T14:10:00Z","v":658,"vw":46.18625},{"c":46.155,"h":46.3,"l":46.155,"n":31,"o":46.23,"t":"2026-10-19T14:15:00Z","v":681,"vw":46.21},{"c":46.16,"h":46.16,"l":46.16,"n":8,"o":46.16,"t":"2026-10-19T14:20:00Z","v":153,"vw":46.16},{"c":46.11,"h":46.11,"l":45.99,"n":135,"o":46.03,"t":"2026-10-19T14:25:00Z","v":7435,"vw":46.058359},{"c":46.16,"h":46.16,"l":46.12,"n":25,"o":46.12,"t":"2026-10-19T14:30:00Z","v":429,"vw":46.136667},{"c":46.16,"h":46.16,"l":46.16,"n":15,"o":46.16,"t":"2026-10-19T14:35:00Z","v":333,"vw":46.16},{"c":46.0225,"h":46.1,"l":46.02,"n":76,"o":46.1,"t":"2026-10-19T14:40:00Z","v":1951,"vw":46.052},{"c":46.125,"h":46.125,"l":46.02,"n":21,"o":46.03,"t":"2026-10-19T14:45:00Z","v":582,"vw":46.046966},{"c":46.26,"h":46.26,"l":46.19,"n":67,"o":46.19,"t":"2026-10-19T14:55:00Z","v":2386,"vw":46.20125},{"c":46.3,"h":46.3,"l":46.275,"n":36,"o":46.275,"t":"2026-10-19T15:00:00Z","v":363,"vw":46.2875},{"c":46.25,"h":46.31,"l":46.22,"n":73,"o":46.31,"t":"2026-10-19T15:05:00Z","v":1831,"vw":46.26},{"c":46.31,"h":46.31,"l":46.285,"n":23,"o":46.285,"t":"2026-10-19T15:10:00Z","v":320,"vw":46.2975},{"c":46.2,"h":46.31,"l":46.2,"n":73,"o":46.31,"t":"2026-10-19T15:15:00Z","v":2314,"vw":46.243809},{"c":46.23,"h":46.24,"l":46.205,"n":21,"o":46.205,"t":"2026-10-19T15:20:00Z","v":759,"vw":46.225},{"c":46.16,"h":46.18,"l":46.16,"n":40,"o":46.18,"t":"2026-10-19T15:25:00Z","v":945,"vw":46.17},{"c":46.12,"h":46.185,"l":46.12,"n":21,"o":46.17,"t":"2026-10-19T15:30:00Z","v":748,"vw":46.168782},{"c":46.17,"h":46.17,"l":46.17,"n":4,"o":46.17,"t":"2026-10-19T15:35:00Z","v":305,"vw":46.17},{"c":46.14,"h":46.2,"l":46.14,"n":61,"o":46.2,"t":"2026-10-19T15:40:00Z","v":1246,"vw":46.156878},{"c":46.09,"h":46.09,"l":46.09,"n":7,"o":46.09,"t":"2026-10-19T15:45:00Z","v":107,"vw":46.09},{"c":46.095,"h":46.13,"l":46.09,"n":31,"o":46.09,"t":"2026-10-19T15:50:00Z","v":880,"vw":46.0975},{"c":46.09,"h":46.11,"l":46.09,"n":38,"o":46.09,"t":"2026-10-19T15:55:00Z","v":1209,"vw":46.1},{"c":46.005,"h":46.075,"l":46.005,"n":42,"o":46.075,"t":"2026-10-19T16:00:00Z","v":963,"vw":46.035},{"c":46.005,"h":46.005,"l":46.005,"n":8,"o":46.005,"t":"2026-10-19T16:05:00Z","v":159,"vw":46.005},{"c":46.015,"h":46.015,"l":46.015,"n":10,"o":46.015,"t":"2026-10-19T16:10:00Z","v":194,"vw":46.015},{"c":45.95,"h":45.96,"l":45.95,"n":55,"o":45.95,"t":"2026-10-19T16:15:00Z","v":735,"vw":45.953333},{"c":45.935,"h":45.935,"l":45.88,"n":16,"o":45.88,"t":"2026-10-19T16:20:00Z","v":473,"vw":45.897851},{"c":46,"h":46,"l":45.935,"n":113,"o":45.935,"t":"2026-10-19T16:25:00Z","v":2195,"vw":45.970357},{"c":45.995,"h":46.02,"l":45.99,"n":67,"o":46,"t":"2026-10-19T16:30:00Z","v":1998,"vw":46.00175},{"c":45.9951,"h":45.9951,"l":45.9951,"n":6,"o":45.9951,"t":"2026-10-19T16:35:00Z","v":131,"vw":45.9951},{"c":46.005,"h":46.01,"l":45.98,"n":79,"o":46,"t":"2026-10-19T16:40:00Z","v":6102,"vw":45.988138},{"c":45.985,"h":45.99,"l":45.98,"n":35,"o":45.99,"t":"2026-10-19T16:45:00Z","v":683,"vw":45.983},{"c":46.02,"h":46.085,"l":46.02,"n":188,"o":46.03,"t":"2026-10-19T16:50:00Z","v":3702,"vw":46.042735},{"c":46.055,"h":46.075,"l":46.03,"n":87,"o":46.075,"t":"2026-10-19T17:00:00Z","v":4212,"vw":46.050158},{"c":46.055,"h":46.055,"l":46.055,"n":16,"o":46.055,"t":"2026-10-19T17:10:00Z","v":349,"vw":46.055},{"c":46.02,"h":46.05,"l":46.01,"n":49,"o":46.01,"t":"2026-10-19T17:15:00Z","v":1017,"vw":46.025},{"c":46.08,"h":46.08,"l":46.035,"n":80,"o":46.04,"t":"2026-10-19T17:20:00Z","v":2448,"vw":46.055277},{"c":46.09,"h":46.11,"l":46.07,"n":115,"o":46.07,"t":"2026-10-19T17:30:00Z","v":2384,"vw":46.080316},{"c":46.12,"h":46.13,"l":46.11,"n":38,"o":46.11,"t":"2026-10-19T17:35:00Z","v":1145,"vw":46.122},{"c":46.13,"h":46.17,"l":46.13,"n":105,"o":46.14,"t":"2026-10-19T17:40:00Z","v":1975,"vw":46.151231},{"c":46.165,"h":46.165,"l":46.14,"n":28,"o":46.14,"t":"2026-10-19T17:50:00Z","v":541,"vw":46.155837},{"c":46.16,"h":46.175,"l":46.16,"n":45,"o":46.175,"t":"2026-10-19T17:55:00Z","v":770,"vw":46.165},{"c":46.155,"h":46.155,"l":46.155,"n":25,"o":46.155,"t":"2026-10-19T18:00:00Z","v":603,"vw":46.155},{"c":46.13,"h":46.13,"l":46.125,"n":46,"o":46.125,"t":"2026-10-19T18:10:00Z","v":626,"vw":46.1275},{"c":46.16,"h":46.16,"l":46.13,"n":45,"o":46.16,"t":"2026-10-19T18:15:00Z","v":1113,"vw":46.151429},{"c":46.2,"h":46.2,"l":46.18,"n":56,"o":46.18,"t":"2026-10-19T18:20:00Z","v":1187,"vw":46.19},{"c":46.19,"h":46.19,"l":46.19,"n":27,"o":46.19,"t":"2026-10-19T18:25:00Z","v":654,"vw":46.19},{"c":46.17,"h":46.17,"l":46.17,"n":31,"o":46.17,"t":"2026-10-19T18:30:00Z","v":877,"vw":46.17},{"c":46.14,"h":46.14,"l":46.14,"n":9,"o":46.14,"t":"2026-10-19T18:40:00Z","v":205,"vw":46.14},{"c":46.11,"h":46.12,"l":46.11,"n":12,"o":46.12,"t":"2026-10-19T18:45:00Z","v":295,"vw":46.115},{"c":46.1,"h":46.135,"l":46.1,"n":56,"o":46.135,"t":"2026-10-19T18:50:00Z","v":1251,"vw":46.123746},{"c":46.105,"h":46.12,"l":46.09,"n":74,"o":46.09,"t":"2026-10-19T19:00:00Z","v":2231,"vw":46.098214},{"c":46.06,"h":46.08,"l":46.06,"n":48,"o":46.08,"t":"2026-10-19T19:05:00Z","v":1002,"vw":46.07},{"c":46.065,"h":46.08,"l":46.03,"n":93,"o":46.03,"t":"2026-10-19T19:10:00Z","v":2236,"vw":46.059167},{"c":46.155,"h":46.1625,"l":46.08,"n":177,"o":46.08,"t":"2026-10-19T19:15:00Z","v":8292,"vw":46.129573},{"c":46.1499,"h":46.16,"l":46.11,"n":119,"o":46.16,"t":"2026-10-19T19:20:00Z","v":4938,"vw":46.138303},{"c":46.1,"h":46.13,"l":46.09,"n":90,"o":46.12,"t":"2026-10-19T19:25:00Z","v":2135,"vw":46.11},{"c":46.08,"h":46.125,"l":46.08,"n":187,"o":46.08,"t":"2026-10-19T19:30:00Z","v":7482,"vw":46.091971},{"c":46.08,"h":46.085,"l":46.07,"n":107,"o":46.08,"t":"2026-10-19T19:35:00Z","v":3593,"vw":46.080473},{"c":46.135,"h":46.14,"l":46.06,"n":256,"o":46.08,"t":"2026-10-19T19:40:00Z","v":9266,"vw":46.091449},{"c":46.185,"h":46.19,"l":46.11,"n":179,"o":46.12,"t":"2026-10-19T19:45:00Z","v":5250,"vw":46.151017},{"c":46.23,"h":46.27,"l":46.15,"n":331,"o":46.15,"t":"2026-10-19T19:50:00Z","v":15269,"vw":46.210245},{"c":46.2,"h":46.24,"l":46.14,"n":779,"o":46.19,"t":"2026-10-19T19:55:00Z","v":31549,"vw":46.201318},{"c":46.18,"h":46.18,"l":46.18,"n":28,"o":46.18,"t":"2026-10-19T20:00:00Z","v":116682,"vw":46.18},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-10-19T21:40:00Z","v":493,"vw":46.2},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-10-19T23:15:00Z","v":493,"vw":46.3},{"c":46.71,"h":47.08,"l":46.57,"n":61,"o":46.57,"t":"2026-10-20T13:30:00Z","v":4298,"vw":46.794257},{"c":46.835,"h":46.835,"l":46.73,"n":14,"o":46.73,"t":"2026-10-20T13:35:00Z","v":508,"vw":46.7825},{"c":46.93,"h":47.14,"l":46.89,"n":66,"o":47.03,"t":"2026-10-20T13:50:00Z","v":4202,"vw":46.944681},{"c":46.89,"h":47.0853,"l":46.89,"n":27,"o":46.93,"t":"2026-10-20T13:55:00Z","v":1974,"vw":46.9151},{"c":46.92,"h":46.95,"l":46.76,"n":65,"o":46.91,"t":"2026-10-20T14:00:00Z","v":4213,"vw":46.879352},{"c":46.76,"h":46.988,"l":46.76,"n":44,"o":46.988,"t":"2026-10-20T14:05:00Z","v":1343,"vw":46.791976},{"c":46.71,"h":46.71,"l":46.7,"n":16,"o":46.7,"t":"2026-10-20T14:10:00Z","v":289,"vw":46.705},{"c":46.865,"h":46.865,"l":46.85,"n":24,"o":46.85,"t":"2026-10-20T14:20:00Z","v":496,"vw":46.8575},{"c":46.765,"h":46.86,"l":46.765,"n":48,"o":46.86,"t":"2026-10-20T14:25:00Z","v":1206,"vw":46.786003},{"c":46.83,"h":46.83,"l":46.83,"n":20,"o":46.83,"t":"2026-10-20T14:30:00Z","v":274,"vw":46.83},{"c":46.83,"h":46.89,"l":46.83,"n":30,"o":46.89,"t":"2026-10-20T14:45:00Z","v":816,"vw":46.841299},{"c":46.75,"h":46.8,"l":46.75,"n":44,"o":46.8,"t":"2026-10-20T14:50:00Z","v":1230,"vw":46.78875},{"c":46.775,"h":46.775,"l":46.775,"n":18,"o":46.775,"t":"2026-10-20T14:55:00Z","v":442,"vw":46.775},{"c":46.735,"h":46.77,"l":46.69,"n":44,"o":46.69,"t":"2026-10-20T15:00:00Z","v":1457,"vw":46.732222},{"c":46.695,"h":46.75,"l":46.695,"n":42,"o":46.74,"t":"2026-10-20T15:05:00Z","v":2142,"vw":46.732473},{"c":46.65,"h":46.715,"l":46.65,"n":85,"o":46.715,"t":"2026-10-20T15:10:00Z","v":3612,"vw":46.712088},{"c":46.78,"h":46.78,"l":46.78,"n":43,"o":46.78,"t":"2026-10-20T15:15:00Z","v":474,"vw":46.78},{"c":46.79,"h":46.79,"l":46.79,"n":15,"o":46.79,"t":"2026-10-20T15:20:00Z","v":168,"vw":46.79},{"c":46.8,"h":46.8,"l":46.8,"n":3,"o":46.8,"t":"2026-10-20T15:25:00Z","v":144,"vw":46.8},{"c":46.77,"h":46.77,"l":46.76,"n":44,"o":46.77,"t":"2026-10-20T15:35:00Z","v":1086,"vw":46.768462},{"c":46.77,"h":46.78,"l":46.77,"n":33,"o":46.78,"t":"2026-10-20T15:40:00Z","v":856,"vw":46.777299},{"c":46.59,"h":46.685,"l":46.59,"n":34,"o":46.685,"t":"2026-10-20T15:55:00Z","v":901,"vw":46.619243},{"c":46.54,"h":46.65,"l":46.54,"n":89,"o":46.65,"t":"2026-10-20T16:05:00Z","v":2922,"vw":46.587698},{"c":46.53,"h":46.53,"l":46.48,"n":61,"o":46.51,"t":"2026-10-20T16:10:00Z","v":2302,"vw":46.5},{"c":46.48,"h":46.53,"l":46.47,"n":133,"o":46.53,"t":"2026-10-20T16:15:00Z","v":3907,"vw":46.507124},{"c":46.495,"h":46.495,"l":46.475,"n":117,"o":46.48,"t":"2026-10-20T16:20:00Z","v":3969,"vw":46.482181},{"c":46.5,"h":46.5,"l":46.495,"n":14,"o":46.495,"t":"2026-10-20T16:25:00Z","v":638,"vw":46.499148},{"c":46.52,"h":46.54,"l":46.52,"n":91,"o":46.53,"t":"2026-10-20T16:30:00Z","v":2951,"vw":46.531397},{"c":46.56,"h":46.56,"l":46.56,"n":10,"o":46.56,"t":"2026-10-20T16:35:00Z","v":238,"vw":46.56},{"c":46.53,"h":46.53,"l":46.53,"n":13,"o":46.53,"t":"2026-10-20T16:40:00Z","v":196,"vw":46.53},{"c":46.56,"h":46.57,"l":46.535,"n":48,"o":46.5693,"t":"2026-10-20T16:45:00Z","v":1652,"vw":46.545729},{"c":46.55,"h":46.55,"l":46.5,"n":74,"o":46.54,"t":"2026-10-20T16:50:00Z","v":2028,"vw":46.537354},{"c":46.55,"h":46.55,"l":46.55,"n":11,"o":46.55,"t":"2026-10-20T17:00:00Z","v":138,"vw":46.55},{"c":46.5207,"h":46.5207,"l":46.5207,"n":7,"o":46.5207,"t":"2026-10-20T17:05:00Z","v":291,"vw":46.5207},{"c":46.54,"h":46.54,"l":46.515,"n":43,"o":46.515,"t":"2026-10-20T17:10:00Z","v":857,"vw":46.5275},{"c":46.529,"h":46.529,"l":46.49,"n":38,"o":46.49,"t":"2026-10-20T17:15:00Z","v":936,"vw":46.506769},{"c":46.505,"h":46.505,"l":46.505,"n":8,"o":46.505,"t":"2026-10-20T17:20:00Z","v":257,"vw":46.505},{"c":46.46,"h":46.53,"l":46.46,"n":54,"o":46.51,"t":"2026-10-20T17:25:00Z","v":1821,"vw":46.504444},{"c":46.465,"h":46.465,"l":46.465,"n":4,"o":46.465,"t":"2026-10-20T17:30:00Z","v":144,"vw":46.465},{"c":46.5,"h":46.5799,"l":46.5,"n":61,"o":46.53,"t":"2026-10-20T17:35:00Z","v":2186,"vw":46.543104},{"c":46.48,"h":46.5,"l":46.47,"n":61,"o":46.485,"t":"2026-10-20T17:40:00Z","v":3887,"vw":46.48354},{"c":46.495,"h":46.495,"l":46.495,"n":18,"o":46.495,"t":"2026-10-20T17:45:00Z","v":496,"vw":46.495},{"c":46.5499,"h":46.5499,"l":46.47,"n":55,"o":46.5,"t":"2026-10-20T17:50:00Z","v":3597,"vw":46.477597},{"c":46.565,"h":46.565,"l":46.54,"n":40,"o":46.54,"t":"2026-10-20T18:00:00Z","v":859,"vw":46.558464},{"c":46.56,"h":46.56,"l":46.55,"n":38,"o":46.55,"t":"2026-10-20T18:05:00Z","v":1687,"vw":46.556201},{"c":46.57,"h":46.585,"l":46.57,"n":34,"o":46.585,"t":"2026-10-20T18:10:00Z","v":840,"vw":46.576},{"c":46.56,"h":46.59,"l":46.53,"n":67,"o":46.59,"t":"2026-10-20T18:15:00Z","v":1891,"vw":46.552387},{"c":46.5,"h":46.5,"l":46.5,"n":23,"o":46.5,"t":"2026-10-20T18:20:00Z","v":672,"vw":46.5},{"c":46.49,"h":46.5,"l":46.49,"n":13,"o":46.5,"t":"2026-10-20T18:25:00Z","v":264,"vw":46.495},{"c":46.54,"h":46.54,"l":46.52,"n":43,"o":46.525,"t":"2026-10-20T18:30:00Z","v":1205,"vw":46.526885},{"c":46.575,"h":46.575,"l":46.575,"n":11,"o":46.575,"t":"2026-10-20T18:35:00Z","v":228,"vw":46.575},{"c":46.515,"h":46.57,"l":46.51,"n":84,"o":46.53,"t":"2026-10-20T18:40:00Z","v":4242,"vw":46.513},{"c":46.47,"h":46.4735,"l":46.47,"n":50,"o":46.47,"t":"2026-10-20T18:45:00Z","v":926,"vw":46.47175},{"c":46.49,"h":46.51,"l":46.49,"n":19,"o":46.51,"t":"2026-10-20T18:50:00Z","v":753,"vw":46.498},{"c":46.51,"h":46.51,"l":46.51,"n":14,"o":46.51,"t":"2026-10-20T18:55:00Z","v":1697,"vw":46.51},{"c":46.4626,"h":46.5377,"l":46.4626,"n":51,"o":46.53,"t":"2026-10-20T19:00:00Z","v":2540,"vw":46.491962},{"c":46.5,"h":46.54,"l":46.5,"n":23,"o":46.54,"t":"2026-10-20T19:05:00Z","v":1368,"vw":46.503636},{"c":46.46,"h":46.56,"l":46.46,"n":88,"o":46.5,"t":"2026-10-20T19:10:00Z","v":3317,"vw":46.525524},{"c":46.58,"h":46.58,"l":46.47,"n":55,"o":46.525,"t":"2026-10-20T19:15:00Z","v":2149,"vw":46.537173},{"c":46.56,"h":46.56,"l":46.5492,"n":82,"o":46.5492,"t":"2026-10-20T19:20:00Z","v":4965,"vw":46.558863},{"c":46.6,"h":46.615,"l":46.56,"n":146,"o":46.56,"t":"2026-10-20T19:25:00Z","v":3433,"vw":46.587158},{"c":46.6,"h":46.61,"l":46.5601,"n":85,"o":46.61,"t":"2026-10-20T19:30:00Z","v":2800,"vw":46.582314},{"c":46.72,"h":46.725,"l":46.6,"n":188,"o":46.6,"t":"2026-10-20T19:35:00Z","v":8740,"vw":46.693211},{"c":46.78,"h":46.79,"l":46.72,"n":151,"o":46.74,"t":"2026-10-20T19:40:00Z","v":7460,"vw":46.750822},{"c":46.74,"h":46.79,"l":46.73,"n":162,"o":46.79,"t":"2026-10-20T19:45:00Z","v":9124,"vw":46.761361},{"c":46.875,"h":46.875,"l":46.73,"n":351,"o":46.76,"t":"2026-10-20T19:50:00Z","v":17240,"vw":46.773814},{"c":46.84,"h":46.89,"l":46.82,"n":585,"o":46.845,"t":"2026-10-20T19:55:00Z","v":27500,"vw":46.844631},{"c":46.85,"h":46.85,"l":46.85,"n":22,"o":46.85,"t":"2026-10-20T20:00:00Z","v":96662,"vw":46.85},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-21T13:05:00Z","v":200,"vw":47.05},{"c":47.5,"h":47.5,"l":47.21,"n":22,"o":47.45,"t":"2026-10-21T13:20:00Z","v":1486,"vw":47.46462},{"c":47.29,"h":47.29,"l":47.29,"n":2,"o":47.29,"t":"2026-10-21T13:25:00Z","v":105,"vw":47.29},{"c":47,"h":47.18,"l":46.97,"n":51,"o":46.97,"t":"2026-10-21T13:30:00Z","v":4905,"vw":47.028894},{"c":46.86,"h":47.09,"l":46.86,"n":11,"o":47.09,"t":"2026-10-21T13:35:00Z","v":355,"vw":46.949494},{"c":46.85,"h":47.04,"l":46.85,"n":8,"o":47.04,"t":"2026-10-21T13:45:00Z","v":566,"vw":46.899},{"c":47.015,"h":47.015,"l":47.015,"n":4,"o":47.015,"t":"2026-10-21T13:50:00Z","v":169,"vw":47.015},{"c":47.105,"h":47.105,"l":46.85,"n":12,"o":46.85,"t":"2026-10-21T13:55:00Z","v":239,"vw":46.970853},{"c":46.7,"h":46.863,"l":46.7,"n":42,"o":46.851,"t":"2026-10-21T14:00:00Z","v":2566,"vw":46.8367},{"c":46.735,"h":46.84,"l":46.735,"n":75,"o":46.77,"t":"2026-10-21T14:10:00Z","v":3253,"vw":46.767992},{"c":46.57,"h":46.72,"l":46.57,"n":48,"o":46.72,"t":"2026-10-21T14:15:00Z","v":1853,"vw":46.599173},{"c":46.52,"h":46.61,"l":46.52,"n":45,"o":46.59,"t":"2026-10-21T14:20:00Z","v":2327,"vw":46.54475},{"c":46.67,"h":46.67,"l":46.67,"n":20,"o":46.67,"t":"2026-10-21T14:25:00Z","v":591,"vw":46.67},{"c":46.6,"h":46.65,"l":46.6,"n":22,"o":46.65,"t":"2026-10-21T14:30:00Z","v":659,"vw":46.626},{"c":46.69,"h":46.72,"l":46.69,"n":25,"o":46.72,"t":"2026-10-21T14:35:00Z","v":970,"vw":46.711667},{"c":46.77,"h":46.805,"l":46.76,"n":96,"o":46.8,"t":"2026-10-21T14:40:00Z","v":3667,"vw":46.796207},{"c":46.75,"h":46.76,"l":46.71,"n":77,"o":46.75,"t":"2026-10-21T15:00:00Z","v":2104,"vw":46.735556},{"c":46.735,"h":46.75,"l":46.73,"n":33,"o":46.73,"t":"2026-10-21T15:10:00Z","v":858,"vw":46.736},{"c":46.73,"h":46.73,"l":46.73,"n":10,"o":46.73,"t":"2026-10-21T15:15:00Z","v":131,"vw":46.73},{"c":46.805,"h":46.805,"l":46.775,"n":31,"o":46.775,"t":"2026-10-21T15:20:00Z","v":925,"vw":46.789167},{"c":46.805,"h":46.805,"l":46.805,"n":7,"o":46.805,"t":"2026-10-21T15:25:00Z","v":114,"vw":46.805},{"c":46.62,"h":46.76,"l":46.62,"n":71,"o":46.76,"t":"2026-10-21T15:45:00Z","v":2471,"vw":46.716086},{"c":46.71,"h":46.71,"l":46.71,"n":23,"o":46.71,"t":"2026-10-21T15:50:00Z","v":777,"vw":46.71},{"c":46.68,"h":46.71,"l":46.68,"n":25,"o":46.68,"t":"2026-10-21T15:55:00Z","v":3048,"vw":46.691012},{"c":46.685,"h":46.685,"l":46.68,"n":18,"o":46.68,"t":"2026-10-21T16:00:00Z","v":668,"vw":46.681},{"c":46.65,"h":46.7,"l":46.6,"n":188,"o":46.7,"t":"2026-10-21T16:05:00Z","v":7952,"vw":46.648201},{"c":46.74,"h":46.74,"l":46.655,"n":32,"o":46.655,"t":"2026-10-21T16:10:00Z","v":1041,"vw":46.700625},{"c":46.7899,"h":46.7899,"l":46.74,"n":17,"o":46.74,"t":"2026-10-21T16:20:00Z","v":5051,"vw":46.784699},{"c":46.8,"h":46.8,"l":46.8,"n":31,"o":46.8,"t":"2026-10-21T16:25:00Z","v":651,"vw":46.8},{"c":46.8099,"h":46.8099,"l":46.8099,"n":4,"o":46.8099,"t":"2026-10-21T16:30:00Z","v":122,"vw":46.8099},{"c":46.75,"h":46.78,"l":46.75,"n":22,"o":46.78,"t":"2026-10-21T16:35:00Z","v":601,"vw":46.758955},{"c":46.11,"h":46.77,"l":46.11,"n":1551,"o":46.77,"t":"2026-10-21T16:40:00Z","v":74382,"vw":46.464482},{"c":46.02,"h":46.025,"l":45.65,"n":348,"o":45.95,"t":"2026-10-21T16:45:00Z","v":31820,"vw":45.881374},{"c":45.73,"h":46.02,"l":45.73,"n":110,"o":46.02,"t":"2026-10-21T16:50:00Z","v":3144,"vw":45.819739},{"c":45.5,"h":45.81,"l":45.5,"n":586,"o":45.64,"t":"2026-10-21T16:55:00Z","v":37688,"vw":45.613005},{"c":45.7,"h":45.71,"l":45.55,"n":206,"o":45.61,"t":"2026-10-21T17:00:00Z","v":12140,"vw":45.6376},{"c":45.84,"h":45.85,"l":45.67,"n":430,"o":45.74,"t":"2026-10-21T17:05:00Z","v":20870,"vw":45.725291},{"c":45.925,"h":45.925,"l":45.87,"n":42,"o":45.87,"t":"2026-10-21T17:10:00Z","v":1519,"vw":45.878055},{"c":45.7,"h":45.85,"l":45.7,"n":46,"o":45.85,"t":"2026-10-21T17:15:00Z","v":2224,"vw":45.827987},{"c":45.7,"h":45.745,"l":45.7,"n":44,"o":45.72,"t":"2026-10-21T17:20:00Z","v":3430,"vw":45.736429},{"c":45.46,"h":45.63,"l":45.46,"n":89,"o":45.63,"t":"2026-10-21T17:25:00Z","v":3338,"vw":45.545526},{"c":45.64,"h":45.64,"l":45.3,"n":125,"o":45.38,"t":"2026-10-21T17:30:00Z","v":5302,"vw":45.326597},{"c":45.515,"h":45.62,"l":45.33,"n":152,"o":45.54,"t":"2026-10-21T17:35:00Z","v":6284,"vw":45.4571},{"c":45,"h":45.455,"l":44.97,"n":229,"o":45.45,"t":"2026-10-21T17:40:00Z","v":21462,"vw":45.110823},{"c":45.165,"h":45.165,"l":45,"n":122,"o":45.1,"t":"2026-10-21T17:45:00Z","v":4416,"vw":45.122656},{"c":45.295,"h":45.295,"l":45.21,"n":36,"o":45.21,"t":"2026-10-21T17:50:00Z","v":837,"vw":45.23125},{"c":45.215,"h":45.215,"l":45.18,"n":88,"o":45.2,"t":"2026-10-21T17:55:00Z","v":2161,"vw":45.201913},{"c":45.345,"h":45.345,"l":45.3,"n":95,"o":45.3,"t":"2026-10-21T18:00:00Z","v":2531,"vw":45.324688},{"c":45.44,"h":45.49,"l":45.44,"n":64,"o":45.49,"t":"2026-10-21T18:10:00Z","v":1156,"vw":45.458572},{"c":45.39,"h":45.44,"l":45.36,"n":244,"o":45.44,"t":"2026-10-21T18:15:00Z","v":6642,"vw":45.397985},{"c":45.4,"h":45.415,"l":45.37,"n":43,"o":45.415,"t":"2026-10-21T18:20:00Z","v":2170,"vw":45.379107},{"c":45.37,"h":45.39,"l":45.34,"n":197,"o":45.36,"t":"2026-10-21T18:25:00Z","v":4925,"vw":45.359687},{"c":45.415,"h":45.44,"l":45.4,"n":55,"o":45.4,"t":"2026-10-21T18:30:00Z","v":2387,"vw":45.423842},{"c":45.52,"h":45.52,"l":45.365,"n":35,"o":45.365,"t":"2026-10-21T18:40:00Z","v":810,"vw":45.444363},{"c":45.45,"h":45.45,"l":45.43,"n":32,"o":45.43,"t":"2026-10-21T18:45:00Z","v":935,"vw":45.439},{"c":45.51,"h":45.52,"l":45.51,"n":46,"o":45.52,"t":"2026-10-21T18:50:00Z","v":1287,"vw":45.514334},{"c":45.52,"h":45.52,"l":45.52,"n":11,"o":45.52,"t":"2026-10-21T18:55:00Z","v":249,"vw":45.52},{"c":45.52,"h":45.52,"l":45.52,"n":16,"o":45.52,"t":"2026-10-21T19:00:00Z","v":213,"vw":45.52},{"c":45.695,"h":45.695,"l":45.58,"n":122,"o":45.58,"t":"2026-10-21T19:05:00Z","v":2480,"vw":45.617011},{"c":45.81,"h":45.81,"l":45.73,"n":38,"o":45.73,"t":"2026-10-21T19:10:00Z","v":497,"vw":45.77},{"c":45.84,"h":45.84,"l":45.84,"n":22,"o":45.84,"t":"2026-10-21T19:15:00Z","v":309,"vw":45.84},{"c":45.865,"h":45.9,"l":45.8001,"n":134,"o":45.9,"t":"2026-10-21T19:20:00Z","v":4142,"vw":45.866614},{"c":45.8675,"h":45.89,"l":45.855,"n":76,"o":45.89,"t":"2026-10-21T19:25:00Z","v":1738,"vw":45.868611},{"c":45.785,"h":45.83,"l":45.75,"n":148,"o":45.83,"t":"2026-10-21T19:30:00Z","v":6920,"vw":45.804051},{"c":45.845,"h":45.9,"l":45.82,"n":198,"o":45.85,"t":"2026-10-21T19:35:00Z","v":8120,"vw":45.85024},{"c":45.945,"h":45.945,"l":45.82,"n":155,"o":45.82,"t":"2026-10-21T19:40:00Z","v":5686,"vw":45.910942},{"c":45.795,"h":45.92,"l":45.795,"n":142,"o":45.92,"t":"2026-10-21T19:45:00Z","v":5854,"vw":45.878274},{"c":45.66,"h":45.859,"l":45.63,"n":274,"o":45.82,"t":"2026-10-21T19:50:00Z","v":15628,"vw":45.748469},{"c":45.64,"h":45.66,"l":45.485,"n":1010,"o":45.66,"t":"2026-10-21T19:55:00Z","v":57929,"vw":45.579449},{"c":45.65,"h":45.65,"l":45.65,"n":23,"o":45.65,"t":"2026-10-21T20:00:00Z","v":49731,"vw":45.65},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-22T13:25:00Z","v":100,"vw":45.96},{"c":46.14,"h":46.45,"l":45.74,"n":31,"o":46.03,"t":"2026-10-22T13:30:00Z","v":4814,"vw":46.013695},{"c":46.3,"h":46.3,"l":45.99,"n":15,"o":46.285,"t":"2026-10-22T13:35:00Z","v":867,"vw":46.145063},{"c":46.035,"h":46.08,"l":45.93,"n":54,"o":46.08,"t":"2026-10-22T13:40:00Z","v":4791,"vw":46.066244},{"c":46.24,"h":46.285,"l":46.01,"n":77,"o":46.01,"t":"2026-10-22T13:45:00Z","v":4362,"vw":46.260571},{"c":46.35,"h":46.3909,"l":46.35,"n":6,"o":46.3909,"t":"2026-10-22T13:50:00Z","v":271,"vw":46.373117},{"c":46.41,"h":46.41,"l":46.36,"n":50,"o":46.36,"t":"2026-10-22T13:55:00Z","v":553,"vw":46.38},{"c":46.45,"h":46.45,"l":46.43,"n":69,"o":46.45,"t":"2026-10-22T14:00:00Z","v":1131,"vw":46.44},{"c":46.53,"h":46.54,"l":46.39,"n":123,"o":46.48,"t":"2026-10-22T14:05:00Z","v":4971,"vw":46.48387},{"c":46.485,"h":46.52,"l":46.485,"n":29,"o":46.5,"t":"2026-10-22T14:10:00Z","v":900,"vw":46.504608},{"c":46.47,"h":46.54,"l":46.47,"n":50,"o":46.54,"t":"2026-10-22T14:15:00Z","v":1502,"vw":46.48875},{"c":46.485,"h":46.485,"l":46.42,"n":21,"o":46.43,"t":"2026-10-22T14:20:00Z","v":671,"vw":46.4505},{"c":46.52,"h":46.52,"l":46.52,"n":28,"o":46.52,"t":"2026-10-22T14:25:00Z","v":844,"vw":46.52},{"c":46.59,"h":46.64,"l":46.59,"n":71,"o":46.63,"t":"2026-10-22T14:30:00Z","v":6162,"vw":46.613046},{"c":46.64,"h":46.69,"l":46.53,"n":228,"o":46.53,"t":"2026-10-22T14:35:00Z","v":9234,"vw":46.624852},{"c":46.635,"h":46.635,"l":46.635,"n":29,"o":46.635,"t":"2026-10-22T14:40:00Z","v":1387,"vw":46.635},{"c":46.565,"h":46.75,"l":46.565,"n":128,"o":46.7,"t":"2026-10-22T14:45:00Z","v":5369,"vw":46.650758},{"c":46.82,"h":46.82,"l":46.59,"n":116,"o":46.59,"t":"2026-10-22T14:50:00Z","v":8663,"vw":46.693891},{"c":46.845,"h":46.85,"l":46.82,"n":39,"o":46.85,"t":"2026-10-22T14:55:00Z","v":2367,"vw":46.845},{"c":46.91,"h":46.91,"l":46.87,"n":25,"o":46.87,"t":"2026-10-22T15:00:00Z","v":631,"vw":46.883333},{"c":46.905,"h":46.95,"l":46.905,"n":39,"o":46.95,"t":"2026-10-22T15:05:00Z","v":526,"vw":46.91625},{"c":46.97,"h":46.97,"l":46.93,"n":60,"o":46.93,"t":"2026-10-22T15:10:00Z","v":1975,"vw":46.958348},{"c":46.975,"h":47.03,"l":46.975,"n":29,"o":47.03,"t":"2026-10-22T15:15:00Z","v":926,"vw":46.990363},{"c":46.87,"h":46.91,"l":46.82,"n":71,"o":46.91,"t":"2026-10-22T15:20:00Z","v":2991,"vw":46.864003},{"c":46.77,"h":46.885,"l":46.77,"n":64,"o":46.845,"t":"2026-10-22T15:25:00Z","v":1518,"vw":46.852092},{"c":46.845,"h":46.845,"l":46.83,"n":13,"o":46.83,"t":"2026-10-22T15:30:00Z","v":505,"vw":46.8375},{"c":46.89,"h":46.94,"l":46.89,"n":46,"o":46.89,"t":"2026-10-22T15:35:00Z","v":1537,"vw":46.904302},{"c":46.94,"h":46.97,"l":46.895,"n":9,"o":46.895,"t":"2026-10-22T15:40:00Z","v":684,"vw":46.936444},{"c":46.945,"h":46.97,"l":46.945,"n":30,"o":46.96,"t":"2026-10-22T15:45:00Z","v":778,"vw":46.951667},{"c":47.01,"h":47.04,"l":46.965,"n":28,"o":47.03,"t":"2026-10-22T15:50:00Z","v":774,"vw":47.017927},{"c":47.04,"h":47.04,"l":47.04,"n":11,"o":47.04,"t":"2026-10-22T15:55:00Z","v":557,"vw":47.04},{"c":47.06,"h":47.095,"l":47.06,"n":76,"o":47.06,"t":"2026-10-22T16:00:00Z","v":2048,"vw":47.07375},{"c":47.05,"h":47.065,"l":47.05,"n":25,"o":47.06,"t":"2026-10-22T16:10:00Z","v":870,"vw":47.061429},{"c":47.13,"h":47.13,"l":47.07,"n":43,"o":47.07,"t":"2026-10-22T16:15:00Z","v":1134,"vw":47.117671},{"c":47.125,"h":47.25,"l":47.12,"n":74,"o":47.12,"t":"2026-10-22T16:20:00Z","v":2261,"vw":47.167241},{"c":47.155,"h":47.155,"l":47.14,"n":23,"o":47.14,"t":"2026-10-22T16:25:00Z","v":1865,"vw":47.153989},{"c":47.21,"h":47.21,"l":47.16,"n":26,"o":47.17,"t":"2026-10-22T16:30:00Z","v":653,"vw":47.175174},{"c":47.24,"h":47.24,"l":47.23,"n":14,"o":47.23,"t":"2026-10-22T16:35:00Z","v":361,"vw":47.235},{"c":47.21,"h":47.31,"l":47.16,"n":132,"o":47.25,"t":"2026-10-22T16:40:00Z","v":4984,"vw":47.232732},{"c":47.35,"h":47.35,"l":47.22,"n":35,"o":47.24,"t":"2026-10-22T16:45:00Z","v":1037,"vw":47.281667},{"c":47.355,"h":47.4,"l":47.355,"n":74,"o":47.36,"t":"2026-10-22T16:50:00Z","v":2318,"vw":47.370731},{"c":47.385,"h":47.44,"l":47.36,"n":73,"o":47.36,"t":"2026-10-22T16:55:00Z","v":2594,"vw":47.404325},{"c":47.39,"h":47.405,"l":47.39,"n":46,"o":47.405,"t":"2026-10-22T17:00:00Z","v":1068,"vw":47.400185},{"c":47.26,"h":47.4,"l":47.26,"n":181,"o":47.39,"t":"2026-10-22T17:05:00Z","v":10450,"vw":47.301897},{"c":47.19,"h":47.28,"l":47.16,"n":63,"o":47.28,"t":"2026-10-22T17:10:00Z","v":3505,"vw":47.224839},{"c":47.28,"h":47.28,"l":47.28,"n":21,"o":47.28,"t":"2026-10-22T17:15:00Z","v":167,"vw":47.28},{"c":47.28,"h":47.28,"l":47.28,"n":25,"o":47.28,"t":"2026-10-22T17:20:00Z","v":810,"vw":47.28},{"c":47.35,"h":47.37,"l":47.35,"n":23,"o":47.37,"t":"2026-10-22T17:25:00Z","v":941,"vw":47.365714},{"c":47.45,"h":47.45,"l":47.37,"n":30,"o":47.37,"t":"2026-10-22T17:30:00Z","v":1078,"vw":47.417778},{"c":47.255,"h":47.45,"l":47.255,"n":96,"o":47.45,"t":"2026-10-22T17:35:00Z","v":3181,"vw":47.369876},{"c":47.37,"h":47.37,"l":47.37,"n":31,"o":47.37,"t":"2026-10-22T17:40:00Z","v":347,"vw":47.37},{"c":47.41,"h":47.46,"l":47.41,"n":59,"o":47.44,"t":"2026-10-22T17:45:00Z","v":1704,"vw":47.425045},{"c":47.48,"h":47.5,"l":47.45,"n":92,"o":47.49,"t":"2026-10-22T17:55:00Z","v":4860,"vw":47.480537},{"c":47.41,"h":47.5,"l":47.41,"n":61,"o":47.5,"t":"2026-10-22T18:00:00Z","v":1889,"vw":47.47878},{"c":47.5,"h":47.555,"l":47.5,"n":45,"o":47.5,"t":"2026-10-22T18:05:00Z","v":1370,"vw":47.509167},{"c":47.62,"h":47.62,"l":47.57,"n":46,"o":47.58,"t":"2026-10-22T18:15:00Z","v":772,"vw":47.59},{"c":47.68,"h":47.68,"l":47.615,"n":72,"o":47.615,"t":"2026-10-22T18:20:00Z","v":1139,"vw":47.642016},{"c":47.65,"h":47.685,"l":47.65,"n":48,"o":47.685,"t":"2026-10-22T18:25:00Z","v":1671,"vw":47.668889},{"c":47.65,"h":47.66,"l":47.65,"n":20,"o":47.66,"t":"2026-10-22T18:30:00Z","v":529,"vw":47.653333},{"c":47.63,"h":47.63,"l":47.625,"n":28,"o":47.625,"t":"2026-10-22T18:35:00Z","v":1269,"vw":47.629508},{"c":47.555,"h":47.63,"l":47.555,"n":57,"o":47.63,"t":"2026-10-22T18:40:00Z","v":1151,"vw":47.59},{"c":47.65,"h":47.66,"l":47.61,"n":51,"o":47.62,"t":"2026-10-22T18:45:00Z","v":2099,"vw":47.635337},{"c":47.57,"h":47.61,"l":47.57,"n":56,"o":47.61,"t":"2026-10-22T18:50:00Z","v":1792,"vw":47.595},{"c":47.59,"h":47.595,"l":47.535,"n":43,"o":47.535,"t":"2026-10-22T18:55:00Z","v":2098,"vw":47.574985},{"c":47.64,"h":47.65,"l":47.63,"n":30,"o":47.63,"t":"2026-10-22T19:00:00Z","v":1328,"vw":47.641952},{"c":47.75,"h":47.75,"l":47.645,"n":121,"o":47.645,"t":"2026-10-22T19:05:00Z","v":4784,"vw":47.707133},{"c":47.565,"h":47.72,"l":47.56,"n":78,"o":47.72,"t":"2026-10-22T19:10:00Z","v":2438,"vw":47.651875},{"c":47.575,"h":47.61,"l":47.575,"n":33,"o":47.61,"t":"2026-10-22T19:15:00Z","v":602,"vw":47.595},{"c":47.54,"h":47.63,"l":47.54,"n":124,"o":47.6,"t":"2026-10-22T19:20:00Z","v":3686,"vw":47.585625},{"c":47.16,"h":47.56,"l":47.005,"n":392,"o":47.53,"t":"2026-10-22T19:25:00Z","v":17235,"vw":47.185913},{"c":46.98,"h":47.08,"l":46.72,"n":378,"o":47.08,"t":"2026-10-22T19:30:00Z","v":24665,"vw":46.965135},{"c":46.82,"h":47.1,"l":46.7,"n":348,"o":46.98,"t":"2026-10-22T19:35:00Z","v":27403,"vw":46.992006},{"c":46.5475,"h":46.98,"l":46.5,"n":301,"o":46.89,"t":"2026-10-22T19:40:00Z","v":18482,"vw":46.695648},{"c":46.88,"h":46.9,"l":46.52,"n":312,"o":46.57,"t":"2026-10-22T19:45:00Z","v":13557,"vw":46.681542},{"c":46.83,"h":46.88,"l":46.73,"n":264,"o":46.88,"t":"2026-10-22T19:50:00Z","v":10964,"vw":46.805555},{"c":46.91,"h":46.96,"l":46.85,"n":854,"o":46.85,"t":"2026-10-22T19:55:00Z","v":33516,"vw":46.903378},{"c":46.92,"h":46.92,"l":46.92,"n":16,"o":46.92,"t":"2026-10-22T20:00:00Z","v":71603,"vw":46.92},{"c":46.92,"h":46.92,"l":46.92,"n":1,"o":46.92,"t":"2026-10-22T20:35:00Z","v":596,"vw":46.92}],"history":[{"c":36.02,"h":36.725,"l":35.97,"n":4048,"o":36.63,"t":"2024-10-21T04:00:00Z","v":197067,"vw":36.179417},{"c":36.05,"h":36.16,"l":35.85,"n":3649,"o":35.96,"t":"2024-10-22T04:00:00Z","v":126539,"vw":35.976481},{"c":35.62,"h":36.1,"l":35.39,"n":4177,"o":35.99,"t":"2024-10-23T04:00:00Z","v":302313,"vw":35.664684},{"c":35.42,"h":35.74,"l":35.295,"n":4133,"o":35.68,"t":"2024-10-24T04:00:00Z","v":172940,"vw":35.445989},{"c":34.65,"h":35.57,"l":34.62,"n":6326,"o":35.57,"t":"2024-10-25T04:00:00Z","v":564526,"vw":34.919468},{"c":34.49,"h":35.31,"l":34.39,"n":10511,"o":34.75,"t":"2024-10-28T04:00:00Z","v":2207027,"vw":34.515094},{"c":34.46,"h":34.97,"l":33.75,"n":14158,"o":34.42,"t":"2024-10-29T04:00:00Z","v":2358687,"vw":34.06761},{"c":34.71,"h":35.16,"l":34.53,"n":8016,"o":34.53,"t":"2024-10-30T04:00:00Z","v":654171,"vw":34.888956},{"c":34.09,"h":34.86,"l":34.08,"n":5903,"o":34.86,"t":"2024-10-31T04:00:00Z","v":336374,"vw":34.287529},{"c":32.38,"h":34.04,"l":32.34,"n":10946,"o":34.04,"t":"2024-11-01T04:00:00Z","v":591077,"vw":32.625907},{"c":32.42,"h":32.64,"l":32.2,"n":8387,"o":32.2,"t":"2024-11-04T05:00:00Z","v":763475,"vw":32.461827},{"c":32.78,"h":32.865,"l":32.42,"n":9413,"o":32.42,"t":"2024-11-05T05:00:00Z","v":810246,"vw":32.737855},{"c":34.03,"h":34.4175,"l":33.47,"n":10989,"o":34.05,"t":"2024-11-06T05:00:00Z","v":646269,"vw":33.925806},{"c":33.47,"h":34.33,"l":33.12,"n":8986,"o":34.2,"t":"2024-11-07T05:00:00Z","v":366115,"vw":33.458177},{"c":33.76,"h":33.9428,"l":33.3601,"n":8528,"o":33.63,"t":"2024-11-08T05:00:00Z","v":390527,"vw":33.782863},{"c":34.48,"h":34.56,"l":33.985,"n":7963,"o":34.03,"t":"2024-11-11T05:00:00Z","v":392978,"vw":34.417647},{"c":34.62,"h":34.895,"l":34.35,"n":8697,"o":34.47,"t":"2024-11-12T05:00:00Z","v":456692,"vw":34.702388},{"c":34.3,"h":34.85,"l":34.24,"n":9638,"o":34.69,"t":"2024-11-13T05:00:00Z","v":408960,"vw":34.419375},{"c":34.14,"h":34.52,"l":34.01,"n":6412,"o":34.35,"t":"2024-11-14T05:00:00Z","v":285909,"vw":34.217009},{"c":34.03,"h":34.41,"l":33.91,"n":7046,"o":34.36,"t":"2024-11-15T05:00:00Z","v":287379,"vw":34.113384},{"c":33.91,"h":35.09,"l":33.9,"n":5760,"o":35.09,"t":"2024-11-18T05:00:00Z","v":248089,"vw":34.238529},{"c":33.94,"h":34,"l":33.54,"n":4868,"o":33.54,"t":"2024-11-19T05:00:00Z","v":211578,"vw":33.892864},{"c":33.86,"h":33.945,"l":33.5885,"n":4955,"o":33.82,"t":"2024-11-20T05:00:00Z","v":230345,"vw":33.767288},{"c":34.39,"h":34.44,"l":33.8516,"n":6326,"o":34.05,"t":"2024-11-21T05:00:00Z","v":256006,"vw":34.28553},{"c":34.76,"h":34.81,"l":34.29,"n":6434,"o":34.31,"t":"2024-11-22T05:00:00Z","v":195751,"vw":34.69195},{"c":35.37,"h":35.73,"l":34.91,"n":6022,"o":34.91,"t":"2024-11-25T05:00:00Z","v":250421,"vw":35.451429},{"c":35.25,"h":35.275,"l":34.69,"n":6192,"o":35.15,"t":"2024-11-26T05:00:00Z","v":209426,"vw":35.168966},{"c":35.26,"h":35.59,"l":35.075,"n":5378,"o":35.35,"t":"2024-11-27T05:00:00Z","v":184818,"vw":35.295933},{"c":35.21,"h":35.5,"l":35.135,"n":2812,"o":35.45,"t":"2024-11-29T05:00:00Z","v":166525,"vw":35.247533},{"c":35.22,"h":35.535,"l":34.78,"n":9337,"o":35.12,"t":"2024-12-02T05:00:00Z","v":373893,"vw":35.270218},{"c":35.36,"h":35.56,"l":34.99,"n":7332,"o":35.48,"t":"2024-12-03T05:00:00Z","v":549926,"vw":35.325043},{"c":35.28,"h":35.59,"l":35.13,"n":9546,"o":35.43,"t":"2024-12-04T05:00:00Z","v":488809,"vw":35.384014},{"c":35.33,"h":35.57,"l":35.15,"n":6340,"o":35.18,"t":"2024-12-05T05:00:00Z","v":283432,"vw":35.372117},{"c":35.08,"h":35.585,"l":34.96,"n":5561,"o":35.45,"t":"2024-12-06T05:00:00Z","v":179591,"vw":35.102148},{"c":33.95,"h":34.87,"l":33.66,"n":6784,"o":34.8,"t":"2024-12-09T05:00:00Z","v":249150,"vw":33.981323},{"c":34.21,"h":34.29,"l":33.44,"n":7165,"o":33.85,"t":"2024-12-10T05:00:00Z","v":248971,"vw":34.144198},{"c":34.48,"h":34.69,"l":34.115,"n":8252,"o":34.39,"t":"2024-12-11T05:00:00Z","v":384453,"vw":34.474248},{"c":34.61,"h":34.95,"l":34.48,"n":5894,"o":34.51,"t":"2024-12-12T05:00:00Z","v":177327,"vw":34.719821},{"c":34.34,"h":34.815,"l":34.04,"n":5587,"o":34.4,"t":"2024-12-13T05:00:00Z","v":163779,"vw":34.354618},{"c":34.28,"h":34.63,"l":34.261,"n":5547,"o":34.36,"t":"2024-12-16T05:00:00Z","v":162203,"vw":34.35808},{"c":33.92,"h":34.37,"l":33.77,"n":5343,"o":34.05,"t":"2024-12-17T05:00:00Z","v":212435,"vw":33.903082},{"c":32.6,"h":34.095,"l":32.51,"n":9900,"o":33.93,"t":"2024-12-18T05:00:00Z","v":340460,"vw":33.080087},{"c":32.6,"h":33.085,"l":32.57,"n":6999,"o":32.77,"t":"2024-12-19T05:00:00Z","v":285782,"vw":32.700016},{"c":32.72,"h":33.03,"l":32.27,"n":6673,"o":32.27,"t":"2024-12-20T05:00:00Z","v":404666,"vw":32.678476},{"c":32.52,"h":32.77,"l":32.37,"n":4758,"o":32.43,"t":"2024-12-23T05:00:00Z","v":128899,"vw":32.52867},{"c":32.77,"h":32.87,"l":32.47,"n":2648,"o":32.48,"t":"2024-12-24T05:00:00Z","v":90009,"vw":32.707291},{"c":32.91,"h":32.955,"l":32.48,"n":4891,"o":32.62,"t":"2024-12-26T05:00:00Z","v":128387,"vw":32.838732},{"c":32.36,"h":32.9,"l":32.35,"n":3624,"o":32.68,"t":"2024-12-27T05:00:00Z","v":135386,"vw":32.447073},{"c":32.39,"h":32.57,"l":32.05,"n":5479,"o":32.26,"t":"2024-12-30T05:00:00Z","v":183353,"vw":32.388726},{"c":32.38,"h":32.64,"l":32.33,"n":4923,"o":32.43,"t":"2024-12-31T05:00:00Z","v":235051,"vw":32.402116},{"c":32.32,"h":32.71,"l":32.139,"n":5992,"o":32.52,"t":"2025-01-02T05:00:00Z","v":267823,"vw":32.326953},{"c":32.49,"h":32.54,"l":32.19,"n":5749,"o":32.26,"t":"2025-01-03T05:00:00Z","v":426311,"vw":32.459381},{"c":31.72,"h":32.41,"l":31.635,"n":5352,"o":32.34,"t":"2025-01-06T05:00:00Z","v":369740,"vw":31.822861},{"c":31.94,"h":31.99,"l":31.67,"n":5494,"o":31.76,"t":"2025-01-07T05:00:00Z","v":173146,"vw":31.883945},{"c":31.86,"h":31.9,"l":31.6,"n":4776,"o":31.82,"t":"2025-01-08T05:00:00Z","v":192867,"vw":31.822403},{"c":31.15,"h":31.47,"l":30.79,"n":6727,"o":31.47,"t":"2025-01-10T05:00:00Z","v":281347,"vw":31.117481},{"c":31.52,"h":31.58,"l":30.94,"n":4830,"o":30.94,"t":"2025-01-13T05:00:00Z","v":158755,"vw":31.453905},{"c":31.74,"h":31.99,"l":31.56,"n":6559,"o":31.56,"t":"2025-01-14T05:00:00Z","v":405763,"vw":31.80404},{"c":32.2,"h":32.38,"l":31.97,"n":9157,"o":32.29,"t":"2025-01-15T05:00:00Z","v":657246,"vw":32.127961},{"c":32.52,"h":32.58,"l":32.01,"n":7584,"o":32.07,"t":"2025-01-16T05:00:00Z","v":565011,"vw":32.336923},{"c":32.53,"h":32.755,"l":32.3,"n":7501,"o":32.75,"t":"2025-01-17T05:00:00Z","v":594397,"vw":32.480035},{"c":33.04,"h":33.17,"l":32.6,"n":6080,"o":32.6,"t":"2025-01-21T05:00:00Z","v":437586,"vw":32.956868},{"c":33.1,"h":33.33,"l":32.765,"n":8185,"o":32.9,"t":"2025-01-22T05:00:00Z","v":267923,"vw":33.151667},{"c":33.25,"h":33.48,"l":33.04,"n":6020,"o":33.05,"t":"2025-01-23T05:00:00Z","v":238030,"vw":33.264808},{"c":33.2,"h":33.47,"l":33.12,"n":6177,"o":33.3,"t":"2025-01-24T05:00:00Z","v":218264,"vw":33.260701},{"c":34,"h":34.1075,"l":33.29,"n":6613,"o":33.29,"t":"2025-01-27T05:00:00Z","v":248673,"vw":33.962608},{"c":34,"h":34.405,"l":33.78,"n":7693,"o":33.98,"t":"2025-01-28T05:00:00Z","v":237633,"vw":34.009519},{"c":33.92,"h":34.32,"l":33.73,"n":5672,"o":33.94,"t":"2025-01-29T05:00:00Z","v":209823,"vw":34.000991},{"c":33.96,"h":34.28,"l":33.82,"n":4381,"o":34.23,"t":"2025-01-30T05:00:00Z","v":178421,"vw":34.029244},{"c":33.78,"h":34.01,"l":33.52,"n":7955,"o":33.88,"t":"2025-01-31T05:00:00Z","v":323051,"vw":33.725534},{"c":33.4,"h":33.8,"l":32.995,"n":7341,"o":33.22,"t":"2025-02-03T05:00:00Z","v":308110,"vw":33.438618},{"c":33.61,"h":33.86,"l":33.33,"n":7545,"o":33.45,"t":"2025-02-04T05:00:00Z","v":377267,"vw":33.634454},{"c":34.1,"h":34.175,"l":33.27,"n":6825,"o":33.5,"t":"2025-02-05T05:00:00Z","v":401832,"vw":33.884586},{"c":34.14,"h":34.31,"l":33.94,"n":5830,"o":34.31,"t":"2025-02-06T05:00:00Z","v":299129,"vw":34.119603},{"c":33.91,"h":34.21,"l":33.66,"n":5776,"o":34.14,"t":"2025-02-07T05:00:00Z","v":209217,"vw":33.835865},{"c":33.95,"h":34.06,"l":33.72,"n":5533,"o":34.06,"t":"2025-02-10T05:00:00Z","v":255260,"vw":33.929024},{"c":33.79,"h":33.86,"l":33.575,"n":4752,"o":33.74,"t":"2025-02-11T05:00:00Z","v":172729,"vw":33.771932},{"c":33.06,"h":33.49,"l":32.87,"n":6699,"o":33.49,"t":"2025-02-12T05:00:00Z","v":301781,"vw":33.079134},{"c":33.5,"h":33.52,"l":33.02,"n":6009,"o":33.09,"t":"2025-02-13T05:00:00Z","v":265733,"vw":33.409006},{"c":33.6,"h":33.76,"l":32.99,"n":5026,"o":33.5,"t":"2025-02-14T05:00:00Z","v":165950,"vw":33.594272},{"c":33.57,"h":33.7,"l":33.3075,"n":5340,"o":33.55,"t":"2025-02-18T05:00:00Z","v":165771,"vw":33.5588},{"c":33.33,"h":33.59,"l":33.2,"n":6201,"o":33.34,"t":"2025-02-19T05:00:00Z","v":300468,"vw":33.361412},{"c":33.18,"h":33.485,"l":32.985,"n":6580,"o":33.2,"t":"2025-02-20T05:00:00Z","v":254135,"vw":33.126361},{"c":32.92,"h":33.28,"l":32.83,"n":4571,"o":33.23,"t":"2025-02-21T05:00:00Z","v":194025,"vw":32.994014},{"c":33.23,"h":33.41,"l":32.8,"n":7793,"o":33.02,"t":"2025-02-24T05:00:00Z","v":276166,"vw":33.218997},{"c":33.83,"h":33.97,"l":32.75,"n":6689,"o":33.44,"t":"2025-02-25T05:00:00Z","v":330977,"vw":33.797902},{"c":33.69,"h":33.88,"l":33.43,"n":5344,"o":33.71,"t":"2025-02-26T05:00:00Z","v":214595,"vw":33.640057},{"c":33.96,"h":34.015,"l":33.26,"n":5240,"o":33.58,"t":"2025-02-27T05:00:00Z","v":341711,"vw":33.871988},{"c":34.38,"h":34.4,"l":33.825,"n":5898,"o":34.1,"t":"2025-02-28T05:00:00Z","v":340401,"vw":34.268584},{"c":34.62,"h":34.7548,"l":34.26,"n":6226,"o":34.26,"t":"2025-03-03T05:00:00Z","v":198504,"vw":34.573994},{"c":33.83,"h":34.45,"l":33.71,"n":5864,"o":34.39,"t":"2025-03-04T05:00:00Z","v":307601,"vw":33.939107},{"c":33.86,"h":34.04,"l":33.6,"n":4624,"o":33.74,"t":"2025-03-05T05:00:00Z","v":175385,"vw":33.835574},{"c":33.8,"h":33.84,"l":33.32,"n":6065,"o":33.61,"t":"2025-03-06T05:00:00Z","v":248156,"vw":33.695704},{"c":34.09,"h":34.2593,"l":33.635,"n":6469,"o":33.69,"t":"2025-03-07T05:00:00Z","v":196937,"vw":34.007123},{"c":33.59,"h":34.29,"l":33.35,"n":7301,"o":33.77,"t":"2025-03-10T04:00:00Z","v":340777,"vw":33.793146},{"c":33.1,"h":33.8,"l":33.03,"n":7828,"o":33.61,"t":"2025-03-11T04:00:00Z","v":220073,"vw":33.267423},{"c":32.93,"h":33.28,"l":32.51,"n":6354,"o":33.16,"t":"2025-03-12T04:00:00Z","v":242838,"vw":32.888117},{"c":32.9,"h":33.43,"l":32.825,"n":4511,"o":32.92,"t":"2025-03-13T04:00:00Z","v":129232,"vw":32.993448},{"c":33.4,"h":33.425,"l":32.93,"n":4818,"o":33.02,"t":"2025-03-14T04:00:00Z","v":172040,"vw":33.263348},{"c":33.45,"h":33.5,"l":32.99,"n":5369,"o":33.22,"t":"2025-03-17T04:00:00Z","v":158858,"vw":33.328118},{"c":33.55,"h":33.74,"l":33.27,"n":4754,"o":33.33,"t":"2025-03-18T04:00:00Z","v":189648,"vw":33.562192},{"c":33.94,"h":34.06,"l":33.55,"n":5845,"o":33.55,"t":"2025-03-19T04:00:00Z","v":209876,"vw":33.872343},{"c":33.97,"h":34.31,"l":33.73,"n":5207,"o":33.73,"t":"2025-03-20T04:00:00Z","v":188106,"vw":34.027039},{"c":33.72,"h":34.25,"l":33.46,"n":4533,"o":33.77,"t":"2025-03-21T04:00:00Z","v":365337,"vw":33.735616},{"c":34.47,"h":34.545,"l":33.81,"n":5906,"o":33.85,"t":"2025-03-24T04:00:00Z","v":237001,"vw":34.360934},{"c":34.41,"h":34.72,"l":34.23,"n":4659,"o":34.51,"t":"2025-03-25T04:00:00Z","v":177664,"vw":34.444983},{"c":34.72,"h":34.9096,"l":34.44,"n":4319,"o":34.44,"t":"2025-03-26T04:00:00Z","v":135105,"vw":34.704576},{"c":35.03,"h":35.17,"l":34.39,"n":4087,"o":34.77,"t":"2025-03-27T04:00:00Z","v":164292,"vw":35.009716},{"c":34.4,"h":34.975,"l":34.26,"n":3916,"o":34.91,"t":"2025-03-28T04:00:00Z","v":149251,"vw":34.438966},{"c":34.75,"h":34.88,"l":34.05,"n":5135,"o":34.14,"t":"2025-03-31T04:00:00Z","v":222328,"vw":34.676014},{"c":35.2,"h":35.335,"l":34.51,"n":4885,"o":34.71,"t":"2025-04-01T04:00:00Z","v":172693,"vw":35.137705},{"c":35.41,"h":35.46,"l":34.66,"n":4823,"o":34.9,"t":"2025-04-02T04:00:00Z","v":171434,"vw":35.281244},{"c":34.97,"h":35.34,"l":34.51,"n":6356,"o":34.58,"t":"2025-04-03T04:00:00Z","v":252230,"vw":34.932438},{"c":33.25,"h":34.46,"l":33.05,"n":8315,"o":34.2,"t":"2025-04-04T04:00:00Z","v":295636,"vw":33.49908},{"c":32.15,"h":33.4624,"l":31.62,"n":10001,"o":32.34,"t":"2025-04-07T04:00:00Z","v":611470,"vw":32.248303},{"c":31.91,"h":33.04,"l":31.53,"n":10476,"o":32.9,"t":"2025-04-08T04:00:00Z","v":460142,"vw":32.173542},{"c":33.37,"h":33.705,"l":31.28,"n":10558,"o":31.59,"t":"2025-04-09T04:00:00Z","v":471849,"vw":32.730812},{"c":34.84,"h":36.47,"l":34.5,"n":25720,"o":35.64,"t":"2025-04-10T04:00:00Z","v":1648078,"vw":35.170181},{"c":35.37,"h":35.5,"l":34.405,"n":15053,"o":34.79,"t":"2025-04-11T04:00:00Z","v":813009,"vw":35.077859},{"c":35.59,"h":36.28,"l":35.44,"n":18737,"o":35.73,"t":"2025-04-14T04:00:00Z","v":1018813,"vw":35.710765},{"c":35.26,"h":35.91,"l":35,"n":19142,"o":35.7,"t":"2025-04-15T04:00:00Z","v":5363011,"vw":35.287111},{"c":34.6,"h":35.44,"l":34.25,"n":14720,"o":35.1,"t":"2025-04-16T04:00:00Z","v":943187,"vw":34.64696},{"c":35.19,"h":35.34,"l":34.1,"n":15463,"o":34.1,"t":"2025-04-17T04:00:00Z","v":841495,"vw":35.094719},{"c":34.55,"h":35.18,"l":34.2,"n":13288,"o":35.1,"t":"2025-04-21T04:00:00Z","v":637164,"vw":34.545687},{"c":35.34,"h":35.44,"l":34.81,"n":10745,"o":34.99,"t":"2025-04-22T04:00:00Z","v":428829,"vw":35.224418},{"c":35.23,"h":35.96,"l":35.09,"n":10111,"o":35.88,"t":"2025-04-23T04:00:00Z","v":476328,"vw":35.348882},{"c":35.49,"h":35.625,"l":34.98,"n":7756,"o":35.14,"t":"2025-04-24T04:00:00Z","v":314952,"vw":35.456264},{"c":34.86,"h":35.32,"l":34.7,"n":9794,"o":35.32,"t":"2025-04-25T04:00:00Z","v":370150,"vw":34.886963},{"c":35.16,"h":35.24,"l":34.85,"n":7899,"o":34.87,"t":"2025-04-28T04:00:00Z","v":486791,"vw":35.08853},{"c":35.5,"h":35.54,"l":34.82,"n":8037,"o":35.14,"t":"2025-04-29T04:00:00Z","v":353921,"vw":35.352146},{"c":35.79,"h":35.945,"l":35.01,"n":9606,"o":35.36,"t":"2025-04-30T04:00:00Z","v":466145,"vw":35.667219},{"c":36.57,"h":37.16,"l":35.2756,"n":14406,"o":36.74,"t":"2025-05-01T04:00:00Z","v":711709,"vw":36.631364},{"c":37.32,"h":37.5585,"l":36.48,"n":10026,"o":36.49,"t":"2025-05-02T04:00:00Z","v":441166,"vw":37.296528},{"c":36.56,"h":37.44,"l":35.31,"n":10799,"o":36.61,"t":"2025-05-05T04:00:00Z","v":461344,"vw":36.680467},{"c":36.24,"h":36.57,"l":36.07,"n":9123,"o":36.37,"t":"2025-05-06T04:00:00Z","v":382963,"vw":36.327525},{"c":36.54,"h":36.685,"l":36.27,"n":12567,"o":36.42,"t":"2025-05-07T04:00:00Z","v":643839,"vw":36.502508},{"c":36.45,"h":36.95,"l":36.41,"n":9889,"o":36.75,"t":"2025-05-08T04:00:00Z","v":568948,"vw":36.610331},{"c":36.13,"h":36.72,"l":35.88,"n":9159,"o":36.45,"t":"2025-05-09T04:00:00Z","v":393078,"vw":36.108715},{"c":36.24,"h":36.97,"l":36.08,"n":9964,"o":36.63,"t":"2025-05-12T04:00:00Z","v":490167,"vw":36.355919},{"c":36.12,"h":36.62,"l":36.04,"n":9597,"o":36.43,"t":"2025-05-13T04:00:00Z","v":386242,"vw":36.176467},{"c":35.48,"h":35.99,"l":35.33,"n":9220,"o":35.99,"t":"2025-05-14T04:00:00Z","v":434833,"vw":35.516529},{"c":36.24,"h":36.27,"l":35.29,"n":8823,"o":35.41,"t":"2025-05-15T04:00:00Z","v":471630,"vw":35.954867},{"c":36.67,"h":36.68,"l":35.15,"n":10965,"o":36,"t":"2025-05-16T04:00:00Z","v":720179,"vw":36.498592},{"c":36.54,"h":36.6,"l":36.195,"n":7817,"o":36.25,"t":"2025-05-19T04:00:00Z","v":289136,"vw":36.490968},{"c":36.78,"h":37.065,"l":36.32,"n":7763,"o":36.38,"t":"2025-05-20T04:00:00Z","v":310346,"vw":36.808492},{"c":35.69,"h":36.697,"l":35.59,"n":10605,"o":36.5,"t":"2025-05-21T04:00:00Z","v":704596,"vw":35.861387},{"c":35.33,"h":35.64,"l":35.05,"n":9018,"o":35.52,"t":"2025-05-22T04:00:00Z","v":377273,"vw":35.336541},{"c":35.17,"h":35.39,"l":34.95,"n":6808,"o":35.02,"t":"2025-05-23T04:00:00Z","v":288748,"vw":35.192783},{"c":35.72,"h":36.9599,"l":35.11,"n":7677,"o":35.42,"t":"2025-05-27T04:00:00Z","v":305138,"vw":35.629225},{"c":35.47,"h":35.728,"l":35.4,"n":8008,"o":35.61,"t":"2025-05-28T04:00:00Z","v":254898,"vw":35.524104},{"c":35.65,"h":35.7315,"l":35.36,"n":6528,"o":35.44,"t":"2025-05-29T04:00:00Z","v":283615,"vw":35.611013},{"c":35.4,"h":35.68,"l":35.37,"n":7662,"o":35.59,"t":"2025-05-30T04:00:00Z","v":783481,"vw":35.487342},{"c":34.99,"h":35.85,"l":34.74,"n":9561,"o":35.23,"t":"2025-06-02T04:00:00Z","v":434620,"vw":34.98689},{"c":34.9,"h":35.05,"l":34.46,"n":8701,"o":34.81,"t":"2025-06-03T04:00:00Z","v":481052,"vw":34.850839},{"c":34.64,"h":34.98,"l":34.575,"n":6633,"o":34.83,"t":"2025-06-04T04:00:00Z","v":354034,"vw":34.700046},{"c":34.38,"h":34.735,"l":34.29,"n":8513,"o":34.64,"t":"2025-06-05T04:00:00Z","v":335652,"vw":34.411073},{"c":34.62,"h":34.685,"l":34.25,"n":9408,"o":34.64,"t":"2025-06-06T04:00:00Z","v":431329,"vw":34.511802},{"c":34.25,"h":34.62,"l":33.95,"n":8699,"o":34.53,"t":"2025-06-09T04:00:00Z","v":478411,"vw":34.285883},{"c":34.55,"h":34.76,"l":34.17,"n":8777,"o":34.25,"t":"2025-06-10T04:00:00Z","v":337803,"vw":34.522198},{"c":34.84,"h":35.07,"l":34.535,"n":8207,"o":34.56,"t":"2025-06-11T04:00:00Z","v":408976,"vw":34.787739},{"c":35.57,"h":35.62,"l":34.39,"n":7950,"o":34.61,"t":"2025-06-12T04:00:00Z","v":358216,"vw":35.280427},{"c":35.64,"h":35.98,"l":35.33,"n":9734,"o":35.57,"t":"2025-06-13T04:00:00Z","v":444211,"vw":35.631346},{"c":35.87,"h":36.4,"l":35.74,"n":10214,"o":35.74,"t":"2025-06-16T04:00:00Z","v":485018,"vw":36.012907},{"c":35.04,"h":35.76,"l":34.77,"n":9629,"o":35.69,"t":"2025-06-17T04:00:00Z","v":413318,"vw":35.149371},{"c":35.87,"h":36.085,"l":35.02,"n":12876,"o":35.02,"t":"2025-06-18T04:00:00Z","v":719779,"vw":35.876594},{"c":36.28,"h":36.36,"l":35.91,"n":9857,"o":36.05,"t":"2025-06-20T04:00:00Z","v":1823932,"vw":36.257062},{"c":37.33,"h":37.35,"l":36.24,"n":8903,"o":36.24,"t":"2025-06-23T04:00:00Z","v":546344,"vw":36.986502},{"c":37.435,"h":37.8552,"l":37.312,"n":10069,"o":37.4,"t":"2025-06-24T04:00:00Z","v":443063,"vw":37.494455},{"c":36.75,"h":37.38,"l":36.73,"n":10575,"o":37.38,"t":"2025-06-25T04:00:00Z","v":409987,"vw":36.849588},{"c":36.85,"h":37.08,"l":36.69,"n":8312,"o":36.95,"t":"2025-06-26T04:00:00Z","v":340059,"vw":36.841973},{"c":36.78,"h":37.18,"l":36.62,"n":7589,"o":36.85,"t":"2025-06-27T04:00:00Z","v":712236,"vw":36.808146},{"c":37.15,"h":37.22,"l":36.62,"n":7326,"o":36.85,"t":"2025-06-30T04:00:00Z","v":401335,"vw":37.051857},{"c":37.67,"h":37.95,"l":36.965,"n":10533,"o":37,"t":"2025-07-01T04:00:00Z","v":568387,"vw":37.705233},{"c":37.54,"h":37.775,"l":36.98,"n":8389,"o":37.67,"t":"2025-07-02T04:00:00Z","v":412951,"vw":37.495496},{"c":37.8,"h":37.97,"l":37.505,"n":4473,"o":37.8,"t":"2025-07-03T04:00:00Z","v":200710,"vw":37.790034},{"c":37.36,"h":37.78,"l":37.05,"n":8629,"o":37.71,"t":"2025-07-07T04:00:00Z","v":449405,"vw":37.348395},{"c":37.19,"h":37.72,"l":37.005,"n":8776,"o":37.36,"t":"2025-07-08T04:00:00Z","v":444675,"vw":37.256391},{"c":36.28,"h":37.445,"l":35.98,"n":9267,"o":37.31,"t":"2025-07-09T04:00:00Z","v":461805,"vw":36.364198},{"c":35.49,"h":36.34,"l":35.35,"n":8252,"o":36.16,"t":"2025-07-10T04:00:00Z","v":410925,"vw":35.606454},{"c":34.78,"h":35.57,"l":34.675,"n":6469,"o":35.57,"t":"2025-07-11T04:00:00Z","v":367280,"vw":34.878482},{"c":35.21,"h":35.21,"l":34.6543,"n":6952,"o":34.74,"t":"2025-07-14T04:00:00Z","v":399275,"vw":35.071494},{"c":34.39,"h":35.39,"l":34.35,"n":6674,"o":35.1,"t":"2025-07-15T04:00:00Z","v":281272,"vw":34.590687},{"c":34.75,"h":34.84,"l":34.25,"n":6608,"o":34.58,"t":"2025-07-16T04:00:00Z","v":312111,"vw":34.682639},{"c":35.09,"h":35.15,"l":34.74,"n":6036,"o":34.75,"t":"2025-07-17T04:00:00Z","v":269536,"vw":35.044462},{"c":34.85,"h":35.41,"l":34.71,"n":7232,"o":35.37,"t":"2025-07-18T04:00:00Z","v":277972,"vw":34.921077},{"c":34.97,"h":35.2,"l":34.66,"n":7106,"o":34.97,"t":"2025-07-21T04:00:00Z","v":280121,"vw":34.977022},{"c":35.36,"h":35.39,"l":35.02,"n":7382,"o":35.12,"t":"2025-07-22T04:00:00Z","v":255277,"vw":35.300385},{"c":35.48,"h":35.545,"l":35.15,"n":6599,"o":35.48,"t":"2025-07-23T04:00:00Z","v":217850,"vw":35.416963},{"c":35.03,"h":35.66,"l":34.99,"n":7494,"o":35.58,"t":"2025-07-24T04:00:00Z","v":218487,"vw":35.179493},{"c":35.23,"h":35.25,"l":34.86,"n":7450,"o":35.03,"t":"2025-07-25T04:00:00Z","v":241464,"vw":35.181248},{"c":35.11,"h":35.22,"l":34.83,"n":8356,"o":35.12,"t":"2025-07-28T04:00:00Z","v":324857,"vw":35.071779},{"c":35.26,"h":35.59,"l":35.22,"n":8059,"o":35.38,"t":"2025-07-29T04:00:00Z","v":348377,"vw":35.301595},{"c":34.42,"h":35.305,"l":34.3,"n":9104,"o":35.19,"t":"2025-07-30T04:00:00Z","v":346350,"vw":34.651472},{"c":34.76,"h":35.08,"l":33.9401,"n":10445,"o":34.2,"t":"2025-07-31T04:00:00Z","v":464597,"vw":34.738783},{"c":35.135,"h":35.539,"l":34.8301,"n":10676,"o":35.06,"t":"2025-08-01T04:00:00Z","v":416906,"vw":35.234539},{"c":35.36,"h":35.41,"l":35.03,"n":6916,"o":35.2,"t":"2025-08-04T04:00:00Z","v":254405,"vw":35.318317},{"c":35.9,"h":35.96,"l":35.38,"n":7895,"o":35.38,"t":"2025-08-05T04:00:00Z","v":313046,"vw":35.836296},{"c":36.2,"h":36.42,"l":35.94,"n":6461,"o":35.94,"t":"2025-08-06T04:00:00Z","v":257088,"vw":36.206277},{"c":35.91,"h":36.25,"l":35.8,"n":5522,"o":36.13,"t":"2025-08-07T04:00:00Z","v":196963,"vw":35.919547},{"c":37.12,"h":37.3,"l":36.06,"n":6863,"o":36.11,"t":"2025-08-08T04:00:00Z","v":275107,"vw":36.965208},{"c":37.24,"h":37.46,"l":37.06,"n":8049,"o":37.13,"t":"2025-08-11T04:00:00Z","v":303107,"vw":37.281484},{"c":37.72,"h":37.84,"l":37.355,"n":7253,"o":37.39,"t":"2025-08-12T04:00:00Z","v":241380,"vw":37.625405},{"c":38.17,"h":38.245,"l":37.46,"n":6577,"o":37.86,"t":"2025-08-13T04:00:00Z","v":280083,"vw":38.071842},{"c":38.25,"h":38.55,"l":37.91,"n":6843,"o":38.04,"t":"2025-08-14T04:00:00Z","v":270915,"vw":38.20994},{"c":37.44,"h":38.52,"l":37.09,"n":7894,"o":38.38,"t":"2025-08-15T04:00:00Z","v":270629,"vw":37.519369},{"c":37.28,"h":37.42,"l":37.12,"n":6758,"o":37.23,"t":"2025-08-18T04:00:00Z","v":211967,"vw":37.270096},{"c":37.74,"h":37.94,"l":37.38,"n":7286,"o":37.4,"t":"2025-08-19T04:00:00Z","v":206066,"vw":37.712537},{"c":37.88,"h":38.07,"l":37.7,"n":5476,"o":37.85,"t":"2025-08-20T04:00:00Z","v":195893,"vw":37.874461},{"c":37.7,"h":37.96,"l":37.52,"n":5833,"o":37.83,"t":"2025-08-21T04:00:00Z","v":230692,"vw":37.722779},{"c":38.74,"h":38.865,"l":37.78,"n":7542,"o":37.78,"t":"2025-08-22T04:00:00Z","v":274218,"vw":38.600684},{"c":38.04,"h":38.695,"l":38.025,"n":7073,"o":38.67,"t":"2025-08-25T04:00:00Z","v":249157,"vw":38.189173},{"c":38.13,"h":38.27,"l":37.795,"n":6794,"o":38.27,"t":"2025-08-26T04:00:00Z","v":269753,"vw":38.090622},{"c":38.13,"h":38.295,"l":37.94,"n":6527,"o":37.94,"t":"2025-08-27T04:00:00Z","v":227967,"vw":38.144153},{"c":37.58,"h":38.09,"l":37.395,"n":6021,"o":38.09,"t":"2025-08-28T04:00:00Z","v":269952,"vw":37.600048},{"c":37.65,"h":37.87,"l":37.44,"n":7195,"o":37.44,"t":"2025-08-29T04:00:00Z","v":357316,"vw":37.651127},{"c":37.47,"h":37.65,"l":36.93,"n":7518,"o":37.51,"t":"2025-09-02T04:00:00Z","v":322168,"vw":37.35833},{"c":37.76,"h":37.97,"l":37.19,"n":7681,"o":37.21,"t":"2025-09-03T04:00:00Z","v":420548,"vw":37.639548},{"c":38.4,"h":38.43,"l":37.52,"n":5537,"o":37.93,"t":"2025-09-04T04:00:00Z","v":247194,"vw":38.239332},{"c":38.57,"h":38.635,"l":37.97,"n":6248,"o":38.33,"t":"2025-09-05T04:00:00Z","v":345461,"vw":38.456415},{"c":38.81,"h":38.87,"l":38.295,"n":9220,"o":38.51,"t":"2025-09-08T04:00:00Z","v":318928,"vw":38.754198},{"c":38.43,"h":38.96,"l":38.17,"n":7650,"o":38.71,"t":"2025-09-09T04:00:00Z","v":1082391,"vw":38.441951},{"c":38.69,"h":38.73,"l":38.12,"n":7712,"o":38.23,"t":"2025-09-10T04:00:00Z","v":300968,"vw":38.619545},{"c":39.23,"h":39.47,"l":38.2,"n":5947,"o":38.76,"t":"2025-09-11T04:00:00Z","v":248330,"vw":39.19452},{"c":38.91,"h":39.18,"l":38.88,"n":5140,"o":39.17,"t":"2025-09-12T04:00:00Z","v":234207,"vw":38.974077},{"c":38.22,"h":39.275,"l":38.14,"n":9262,"o":38.93,"t":"2025-09-15T04:00:00Z","v":365839,"vw":38.390851},{"c":37.73,"h":38.605,"l":37.58,"n":7430,"o":38.15,"t":"2025-09-16T04:00:00Z","v":312405,"vw":37.79901},{"c":37.74,"h":38.35,"l":37.55,"n":8592,"o":37.79,"t":"2025-09-17T04:00:00Z","v":418476,"vw":37.805676},{"c":38.34,"h":38.48,"l":37.74,"n":9815,"o":37.74,"t":"2025-09-18T04:00:00Z","v":350372,"vw":38.259723},{"c":38.44,"h":38.75,"l":38.23,"n":9007,"o":38.45,"t":"2025-09-19T04:00:00Z","v":1909527,"vw":38.449439},{"c":38.45,"h":38.6,"l":38.11,"n":8770,"o":38.29,"t":"2025-09-22T04:00:00Z","v":385773,"vw":38.399725},{"c":38.53,"h":39.16,"l":38.39,"n":11298,"o":38.39,"t":"2025-09-23T04:00:00Z","v":783425,"vw":38.807783},{"c":38.7,"h":38.92,"l":38.3,"n":9114,"o":38.3,"t":"2025-09-24T04:00:00Z","v":674866,"vw":38.607543},{"c":38.69,"h":38.86,"l":38.495,"n":6849,"o":38.74,"t":"2025-09-25T04:00:00Z","v":323848,"vw":38.658051},{"c":39.1,"h":39.26,"l":38.79,"n":9360,"o":38.85,"t":"2025-09-26T04:00:00Z","v":396549,"vw":39.086465},{"c":38.74,"h":39.2499,"l":38.47,"n":8666,"o":39.07,"t":"2025-09-29T04:00:00Z","v":469595,"vw":38.682973},{"c":38.34,"h":38.88,"l":38.135,"n":7420,"o":38.52,"t":"2025-09-30T04:00:00Z","v":337334,"vw":38.487027},{"c":37.86,"h":38.38,"l":37.65,"n":7392,"o":38.17,"t":"2025-10-01T04:00:00Z","v":362305,"vw":37.907602},{"c":36.98,"h":37.58,"l":36.71,"n":10950,"o":37.58,"t":"2025-10-02T04:00:00Z","v":392674,"vw":37.035321},{"c":36.78,"h":37.41,"l":36.43,"n":7813,"o":36.95,"t":"2025-10-03T04:00:00Z","v":335378,"vw":36.735353},{"c":36.03,"h":37.01,"l":35.815,"n":10003,"o":36.78,"t":"2025-10-06T04:00:00Z","v":390271,"vw":36.158496},{"c":35.91,"h":36.21,"l":35.8,"n":6316,"o":36.02,"t":"2025-10-07T04:00:00Z","v":407439,"vw":35.937487},{"c":36.05,"h":36.735,"l":35.76,"n":8324,"o":36.04,"t":"2025-10-08T04:00:00Z","v":336101,"vw":36.065565},{"c":35.57,"h":36.065,"l":35.44,"n":7869,"o":35.91,"t":"2025-10-09T04:00:00Z","v":406094,"vw":35.588517},{"c":35.39,"h":35.88,"l":35.325,"n":6590,"o":35.69,"t":"2025-10-10T04:00:00Z","v":339448,"vw":35.513523},{"c":35.72,"h":35.82,"l":35.23,"n":6199,"o":35.42,"t":"2025-10-13T04:00:00Z","v":235158,"vw":35.651163},{"c":36.34,"h":36.385,"l":35.41,"n":6890,"o":35.61,"t":"2025-10-14T04:00:00Z","v":238201,"vw":36.102793},{"c":35.75,"h":36.43,"l":35.625,"n":7838,"o":36.33,"t":"2025-10-15T04:00:00Z","v":353013,"vw":35.878805},{"c":35.03,"h":35.615,"l":34.87,"n":8249,"o":35.6,"t":"2025-10-16T04:00:00Z","v":371750,"vw":35.063283},{"c":35.53,"h":35.6,"l":35.12,"n":7288,"o":35.28,"t":"2025-10-17T04:00:00Z","v":309651,"vw":35.462381},{"c":35.75,"h":35.8,"l":35.29,"n":5184,"o":35.62,"t":"2025-10-20T04:00:00Z","v":188575,"vw":35.643005},{"c":36.04,"h":36.255,"l":35.545,"n":5303,"o":35.82,"t":"2025-10-21T04:00:00Z","v":163503,"vw":36.0372},{"c":36.41,"h":36.57,"l":35.93,"n":8067,"o":36.13,"t":"2025-10-22T04:00:00Z","v":342015,"vw":36.39131},{"c":36.36,"h":36.48,"l":36.16,"n":5751,"o":36.41,"t":"2025-10-23T04:00:00Z","v":235653,"vw":36.359365},{"c":36.67,"h":36.94,"l":36.38,"n":7462,"o":36.48,"t":"2025-10-24T04:00:00Z","v":296230,"vw":36.727247},{"c":35.77,"h":36.7,"l":35.685,"n":6518,"o":36.7,"t":"2025-10-27T04:00:00Z","v":302542,"vw":35.84188},{"c":35.4,"h":35.75,"l":35.175,"n":5669,"o":35.58,"t":"2025-10-28T04:00:00Z","v":213094,"vw":35.423169},{"c":34.93,"h":35.5,"l":34.64,"n":6484,"o":35.21,"t":"2025-10-29T04:00:00Z","v":279766,"vw":34.974651},{"c":35.5,"h":35.71,"l":34.8,"n":6670,"o":34.93,"t":"2025-10-30T04:00:00Z","v":280186,"vw":35.504999},{"c":35.72,"h":35.7638,"l":35.235,"n":5315,"o":35.33,"t":"2025-10-31T04:00:00Z","v":211522,"vw":35.657144},{"c":35.9,"h":36.05,"l":35.44,"n":5720,"o":35.58,"t":"2025-11-03T05:00:00Z","v":231899,"vw":35.84925},{"c":36.48,"h":36.54,"l":35.49,"n":6565,"o":35.82,"t":"2025-11-04T05:00:00Z","v":250724,"vw":36.316742},{"c":35.93,"h":36.545,"l":35.91,"n":9831,"o":36.42,"t":"2025-11-05T05:00:00Z","v":378882,"vw":36.061171},{"c":36.74,"h":37.47,"l":35.96,"n":11151,"o":37.02,"t":"2025-11-06T05:00:00Z","v":460670,"vw":36.857496},{"c":37,"h":37.18,"l":35.85,"n":7702,"o":36.72,"t":"2025-11-07T05:00:00Z","v":317831,"vw":36.865786},{"c":37.4,"h":37.71,"l":36.6475,"n":7536,"o":36.92,"t":"2025-11-10T05:00:00Z","v":313426,"vw":37.355376},{"c":37.62,"h":37.86,"l":37.44,"n":7463,"o":37.49,"t":"2025-11-11T05:00:00Z","v":319001,"vw":37.617281},{"c":37.64,"h":37.91,"l":37.28,"n":5195,"o":37.44,"t":"2025-11-12T05:00:00Z","v":221179,"vw":37.583937},{"c":37.6,"h":38.05,"l":37.52,"n":6213,"o":37.55,"t":"2025-11-13T05:00:00Z","v":220184,"vw":37.655477},{"c":37.7,"h":37.78,"l":37.21,"n":4764,"o":37.7,"t":"2025-11-14T05:00:00Z","v":206726,"vw":37.601066},{"c":36.9,"h":37.92,"l":36.82,"n":7296,"o":37.78,"t":"2025-11-17T05:00:00Z","v":229887,"vw":37.196757},{"c":37.32,"h":37.48,"l":36.77,"n":6034,"o":36.9,"t":"2025-11-18T05:00:00Z","v":211131,"vw":37.309413},{"c":37.6,"h":37.75,"l":37.195,"n":5256,"o":37.26,"t":"2025-11-19T05:00:00Z","v":200090,"vw":37.569523},{"c":38.15,"h":38.34,"l":37.69,"n":7341,"o":37.69,"t":"2025-11-20T05:00:00Z","v":247852,"vw":38.087745},{"c":38.49,"h":38.71,"l":37.81,"n":6787,"o":37.81,"t":"2025-11-21T05:00:00Z","v":262605,"vw":38.433042},{"c":38.29,"h":38.49,"l":38.16,"n":7387,"o":38.32,"t":"2025-11-24T05:00:00Z","v":276519,"vw":38.312533},{"c":39.09,"h":39.235,"l":38.49,"n":6843,"o":38.49,"t":"2025-11-25T05:00:00Z","v":229099,"vw":39.084073},{"c":38.9,"h":39.28,"l":38.8,"n":7532,"o":38.91,"t":"2025-11-26T05:00:00Z","v":439066,"vw":38.948466},{"c":38.71,"h":38.91,"l":38.42,"n":4487,"o":38.82,"t":"2025-11-28T05:00:00Z","v":226918,"vw":38.683066},{"c":38.93,"h":38.94,"l":38.52,"n":6710,"o":38.52,"t":"2025-12-01T05:00:00Z","v":279206,"vw":38.835362},{"c":38.86,"h":39.29,"l":38.66,"n":6299,"o":38.86,"t":"2025-12-02T05:00:00Z","v":248048,"vw":38.892196},{"c":38.61,"h":39.23,"l":38.58,"n":6399,"o":38.97,"t":"2025-12-03T05:00:00Z","v":207646,"vw":38.761433},{"c":37.92,"h":38.64,"l":37.79,"n":6677,"o":38.46,"t":"2025-12-04T05:00:00Z","v":327968,"vw":38.057626},{"c":37.99,"h":38.13,"l":37.68,"n":6265,"o":37.88,"t":"2025-12-05T05:00:00Z","v":199002,"vw":37.993169},{"c":37.87,"h":37.98,"l":37.03,"n":7170,"o":37.87,"t":"2025-12-08T05:00:00Z","v":275647,"vw":37.799563},{"c":37.73,"h":38.195,"l":37.435,"n":6410,"o":37.9,"t":"2025-12-09T05:00:00Z","v":197672,"vw":37.756129},{"c":39.05,"h":39.09,"l":37.81,"n":7449,"o":37.85,"t":"2025-12-10T05:00:00Z","v":546404,"vw":38.904545},{"c":39.33,"h":39.44,"l":38.92,"n":6856,"o":39.18,"t":"2025-12-11T05:00:00Z","v":248901,"vw":39.234459},{"c":39.74,"h":39.76,"l":39.25,"n":5210,"o":39.48,"t":"2025-12-12T05:00:00Z","v":222433,"vw":39.591624},{"c":40.27,"h":40.385,"l":39.56,"n":6878,"o":39.86,"t":"2025-12-15T05:00:00Z","v":283432,"vw":40.203218},{"c":39.87,"h":40.39,"l":39.735,"n":7254,"o":40.23,"t":"2025-12-16T05:00:00Z","v":280191,"vw":39.894476},{"c":40.42,"h":40.505,"l":39.55,"n":6711,"o":39.82,"t":"2025-12-17T05:00:00Z","v":237621,"vw":40.384664},{"c":40.62,"h":40.885,"l":40.29,"n":7050,"o":40.38,"t":"2025-12-18T05:00:00Z","v":294463,"vw":40.627275},{"c":40.4,"h":40.61,"l":39.94,"n":5307,"o":40.43,"t":"2025-12-19T05:00:00Z","v":908158,"vw":40.380239},{"c":40.35,"h":40.5225,"l":40.14,"n":4811,"o":40.28,"t":"2025-12-22T05:00:00Z","v":174373,"vw":40.346389},{"c":40.44,"h":40.61,"l":40.26,"n":3580,"o":40.28,"t":"2025-12-23T05:00:00Z","v":140319,"vw":40.455586},{"c":40.26,"h":40.5,"l":40.245,"n":2298,"o":40.36,"t":"2025-12-24T05:00:00Z","v":93859,"vw":40.317568},{"c":40.09,"h":40.375,"l":39.88,"n":3617,"o":40.29,"t":"2025-12-26T05:00:00Z","v":124144,"vw":40.085034},{"c":40.1,"h":40.22,"l":39.8025,"n":4376,"o":40.21,"t":"2025-12-29T05:00:00Z","v":170047,"vw":40.081457},{"c":40.04,"h":40.16,"l":39.885,"n":3869,"o":39.91,"t":"2025-12-30T05:00:00Z","v":112876,"vw":40.029949},{"c":39.64,"h":40.29,"l":39.61,"n":3170,"o":40.1,"t":"2025-12-31T05:00:00Z","v":134900,"vw":39.75487},{"c":39.62,"h":39.79,"l":39.16,"n":5406,"o":39.74,"t":"2026-01-02T05:00:00Z","v":191184,"vw":39.564803},{"c":40.31,"h":40.48,"l":39.37,"n":7271,"o":39.37,"t":"2026-01-05T05:00:00Z","v":348402,"vw":40.245345},{"c":40.09,"h":40.6937,"l":39.53,"n":7840,"o":40.24,"t":"2026-01-06T05:00:00Z","v":310681,"vw":40.009353},{"c":39.81,"h":40.205,"l":39.58,"n":5670,"o":40.18,"t":"2026-01-07T05:00:00Z","v":204496,"vw":39.814139},{"c":40.68,"h":40.77,"l":39.78,"n":5818,"o":39.78,"t":"2026-01-08T05:00:00Z","v":224563,"vw":40.583817},{"c":40.54,"h":41.35,"l":40.535,"n":7419,"o":40.81,"t":"2026-01-09T05:00:00Z","v":371693,"vw":40.804858},{"c":39.65,"h":40.365,"l":39.44,"n":7355,"o":40.28,"t":"2026-01-12T05:00:00Z","v":246191,"vw":39.815075},{"c":37.86,"h":39.95,"l":37.73,"n":9603,"o":39.95,"t":"2026-01-13T05:00:00Z","v":411210,"vw":38.161612},{"c":38.3,"h":38.34,"l":37.49,"n":8290,"o":37.9,"t":"2026-01-14T05:00:00Z","v":357513,"vw":37.968376},{"c":38.66,"h":38.94,"l":38.24,"n":6873,"o":38.24,"t":"2026-01-15T05:00:00Z","v":244842,"vw":38.620342},{"c":38.98,"h":39.2,"l":38.79,"n":6961,"o":38.79,"t":"2026-01-16T05:00:00Z","v":375385,"vw":38.987244},{"c":38.44,"h":39.31,"l":38.405,"n":7236,"o":38.67,"t":"2026-01-20T05:00:00Z","v":316897,"vw":38.652832},{"c":39.025,"h":39.06,"l":38.245,"n":6462,"o":38.44,"t":"2026-01-21T05:00:00Z","v":276414,"vw":38.806492},{"c":39.6,"h":39.65,"l":39.02,"n":4636,"o":39.15,"t":"2026-01-22T05:00:00Z","v":205865,"vw":39.493338},{"c":38.72,"h":39.68,"l":38.46,"n":5315,"o":39.37,"t":"2026-01-23T05:00:00Z","v":159101,"vw":38.758737},{"c":39.49,"h":39.75,"l":38.72,"n":6088,"o":38.72,"t":"2026-01-26T05:00:00Z","v":296951,"vw":39.461581},{"c":39.28,"h":39.4699,"l":39.105,"n":5979,"o":39.39,"t":"2026-01-27T05:00:00Z","v":232097,"vw":39.293718},{"c":39.31,"h":40.04,"l":39.07,"n":10499,"o":39.19,"t":"2026-01-28T05:00:00Z","v":313380,"vw":39.408525},{"c":40.14,"h":40.18,"l":39.42,"n":6490,"o":39.46,"t":"2026-01-29T05:00:00Z","v":211509,"vw":39.93364},{"c":39.77,"h":40.22,"l":39.56,"n":7807,"o":39.89,"t":"2026-01-30T05:00:00Z","v":413842,"vw":39.781245},{"c":40.45,"h":40.565,"l":39.71,"n":9029,"o":39.97,"t":"2026-02-02T05:00:00Z","v":289514,"vw":40.283831},{"c":40.33,"h":40.63,"l":38.935,"n":10711,"o":40.14,"t":"2026-02-03T05:00:00Z","v":373964,"vw":40.247905},{"c":44.07,"h":44.77,"l":41.56,"n":24589,"o":42.22,"t":"2026-02-04T05:00:00Z","v":954243,"vw":43.974544},{"c":44.19,"h":44.8,"l":43.89,"n":15695,"o":44.38,"t":"2026-02-05T05:00:00Z","v":613657,"vw":44.315988},{"c":43.17,"h":44.75,"l":43.16,"n":11159,"o":44.5,"t":"2026-02-06T05:00:00Z","v":402631,"vw":43.52808},{"c":42.39,"h":43.745,"l":42.38,"n":8270,"o":43.45,"t":"2026-02-09T05:00:00Z","v":293870,"vw":42.548536},{"c":42.52,"h":42.94,"l":42.01,"n":6700,"o":42.57,"t":"2026-02-10T05:00:00Z","v":286599,"vw":42.393792},{"c":43.54,"h":43.705,"l":42.69,"n":8606,"o":42.69,"t":"2026-02-11T05:00:00Z","v":273488,"vw":43.41934},{"c":43.72,"h":44.15,"l":43.32,"n":8344,"o":43.8,"t":"2026-02-12T05:00:00Z","v":336078,"vw":43.735722},{"c":43.29,"h":43.73,"l":42.7,"n":8581,"o":43.73,"t":"2026-02-13T05:00:00Z","v":350108,"vw":43.156071},{"c":43.09,"h":43.99,"l":42.86,"n":7034,"o":43.48,"t":"2026-02-17T05:00:00Z","v":349823,"vw":43.098842},{"c":42.33,"h":43.262,"l":42.08,"n":7454,"o":43.09,"t":"2026-02-18T05:00:00Z","v":262268,"vw":42.399867},{"c":41.58,"h":42.67,"l":41.272,"n":10618,"o":42.26,"t":"2026-02-19T05:00:00Z","v":282727,"vw":41.62428},{"c":41.43,"h":41.795,"l":41.21,"n":10143,"o":41.67,"t":"2026-02-20T05:00:00Z","v":373167,"vw":41.46607},{"c":41.15,"h":41.7,"l":40.59,"n":8889,"o":41.5,"t":"2026-02-23T05:00:00Z","v":299110,"vw":41.05591},{"c":41.46,"h":41.62,"l":41.05,"n":5644,"o":41.2,"t":"2026-02-24T05:00:00Z","v":181903,"vw":41.391435},{"c":42.34,"h":42.35,"l":41.39,"n":5950,"o":41.71,"t":"2026-02-25T05:00:00Z","v":212300,"vw":42.095863},{"c":42.57,"h":42.79,"l":41.86,"n":6229,"o":42.17,"t":"2026-02-26T05:00:00Z","v":224533,"vw":42.52068},{"c":41.84,"h":42.796,"l":41.72,"n":7755,"o":42.39,"t":"2026-02-27T05:00:00Z","v":288961,"vw":41.907511},{"c":42.44,"h":42.64,"l":41.64,"n":8243,"o":41.69,"t":"2026-03-02T05:00:00Z","v":311202,"vw":42.315978},{"c":41.89,"h":42.4,"l":41.12,"n":8722,"o":41.58,"t":"2026-03-03T05:00:00Z","v":270809,"vw":41.836833},{"c":42.33,"h":42.38,"l":41.4,"n":9002,"o":41.99,"t":"2026-03-04T05:00:00Z","v":274069,"vw":42.125304},{"c":41.41,"h":41.97,"l":41.31,"n":9721,"o":41.73,"t":"2026-03-05T05:00:00Z","v":456159,"vw":41.551739},{"c":41.44,"h":41.815,"l":40.35,"n":13356,"o":40.81,"t":"2026-03-06T05:00:00Z","v":568051,"vw":41.256186},{"c":41.72,"h":42.005,"l":40.54,"n":9921,"o":41.24,"t":"2026-03-09T04:00:00Z","v":379777,"vw":41.554009},{"c":41.1,"h":41.925,"l":41.04,"n":7668,"o":41.74,"t":"2026-03-10T04:00:00Z","v":567810,"vw":41.326333},{"c":40.44,"h":41.18,"l":40.22,"n":9116,"o":40.99,"t":"2026-03-11T04:00:00Z","v":286183,"vw":40.486133},{"c":40.56,"h":40.7,"l":39.82,"n":9843,"o":39.91,"t":"2026-03-12T04:00:00Z","v":357942,"vw":40.321719},{"c":40.49,"h":41.41,"l":40.21,"n":7976,"o":40.67,"t":"2026-03-13T04:00:00Z","v":335127,"vw":40.534975},{"c":40.84,"h":41.285,"l":40.645,"n":8249,"o":40.82,"t":"2026-03-16T04:00:00Z","v":261205,"vw":40.933272},{"c":40.89,"h":41.5006,"l":40.881,"n":8240,"o":41.19,"t":"2026-03-17T04:00:00Z","v":295899,"vw":41.086235},{"c":40.42,"h":40.98,"l":40.3601,"n":8214,"o":40.61,"t":"2026-03-18T04:00:00Z","v":327201,"vw":40.560244},{"c":40.64,"h":40.9,"l":40.23,"n":7689,"o":40.29,"t":"2026-03-19T04:00:00Z","v":284994,"vw":40.541792},{"c":40.21,"h":40.785,"l":39.93,"n":7436,"o":40.64,"t":"2026-03-20T04:00:00Z","v":997418,"vw":40.219942},{"c":40.35,"h":41.32,"l":40.32,"n":7033,"o":40.93,"t":"2026-03-23T04:00:00Z","v":265245,"vw":40.588768},{"c":40.36,"h":40.78,"l":39.9801,"n":6430,"o":40.14,"t":"2026-03-24T04:00:00Z","v":273878,"vw":40.432648},{"c":40.3,"h":41,"l":39.805,"n":6051,"o":40.7,"t":"2026-03-25T04:00:00Z","v":212763,"vw":40.182834},{"c":40.8,"h":40.94,"l":40.18,"n":6971,"o":40.18,"t":"2026-03-26T04:00:00Z","v":174672,"vw":40.729719},{"c":40.17,"h":40.82,"l":40.17,"n":5476,"o":40.72,"t":"2026-03-27T04:00:00Z","v":168701,"vw":40.34951},{"c":40.79,"h":40.92,"l":40.04,"n":7238,"o":40.17,"t":"2026-03-30T04:00:00Z","v":207163,"vw":40.746467},{"c":40.81,"h":41.06,"l":40.23,"n":6871,"o":40.97,"t":"2026-03-31T04:00:00Z","v":225859,"vw":40.697265},{"c":40.57,"h":40.94,"l":40.44,"n":10425,"o":40.63,"t":"2026-04-01T04:00:00Z","v":308250,"vw":40.621352},{"c":41.35,"h":41.51,"l":40.38,"n":9006,"o":40.52,"t":"2026-04-02T04:00:00Z","v":275532,"vw":41.185808},{"c":41.77,"h":41.78,"l":41.145,"n":7199,"o":41.46,"t":"2026-04-06T04:00:00Z","v":229462,"vw":41.668086},{"c":41.78,"h":42.1,"l":41.69,"n":9056,"o":41.74,"t":"2026-04-07T04:00:00Z","v":379106,"vw":41.837382},{"c":42.29,"h":42.53,"l":41.64,"n":8545,"o":41.83,"t":"2026-04-08T04:00:00Z","v":510424,"vw":42.178854},{"c":42.72,"h":43.025,"l":42.17,"n":8286,"o":42.17,"t":"2026-04-09T04:00:00Z","v":298161,"vw":42.656356},{"c":41.93,"h":43.08,"l":41.76,"n":7933,"o":42.78,"t":"2026-04-10T04:00:00Z","v":355885,"vw":42.159346},{"c":42.17,"h":42.18,"l":41.5501,"n":7178,"o":41.81,"t":"2026-04-13T04:00:00Z","v":248441,"vw":41.950925},{"c":42,"h":42.2399,"l":41.89,"n":6424,"o":41.99,"t":"2026-04-14T04:00:00Z","v":182384,"vw":42.02566},{"c":41.96,"h":42.15,"l":41.56,"n":6343,"o":41.95,"t":"2026-04-15T04:00:00Z","v":211116,"vw":41.897934},{"c":41.83,"h":42.46,"l":41.57,"n":6840,"o":41.78,"t":"2026-04-16T04:00:00Z","v":260187,"vw":41.906674},{"c":42.89,"h":43.37,"l":41.825,"n":8006,"o":41.97,"t":"2026-04-17T04:00:00Z","v":289950,"vw":42.84477},{"c":43.13,"h":43.55,"l":42.66,"n":6016,"o":43.16,"t":"2026-04-20T04:00:00Z","v":214477,"vw":43.209089},{"c":43.23,"h":43.58,"l":43.0801,"n":5960,"o":43.3,"t":"2026-04-21T04:00:00Z","v":239503,"vw":43.29736},{"c":43.35,"h":43.4299,"l":42.93,"n":5183,"o":43.06,"t":"2026-04-22T04:00:00Z","v":165770,"vw":43.294369},{"c":43.91,"h":44.02,"l":43.105,"n":6048,"o":43.59,"t":"2026-04-23T04:00:00Z","v":177376,"vw":43.796055},{"c":43.84,"h":44.25,"l":43.63,"n":6343,"o":43.71,"t":"2026-04-24T04:00:00Z","v":245774,"vw":43.872349},{"c":43.93,"h":44.44,"l":43.78,"n":7189,"o":43.78,"t":"2026-04-27T04:00:00Z","v":218751,"vw":43.981428},{"c":44.01,"h":44.52,"l":42.385,"n":7013,"o":44.24,"t":"2026-04-28T04:00:00Z","v":195005,"vw":44.037888},{"c":44.18,"h":44.31,"l":43.5225,"n":9976,"o":43.71,"t":"2026-04-29T04:00:00Z","v":315231,"vw":44.091112},{"c":42.73,"h":43.94,"l":42.67,"n":12254,"o":43.94,"t":"2026-04-30T04:00:00Z","v":444843,"vw":42.937619},{"c":42.6,"h":43.02,"l":41.99,"n":12554,"o":42.98,"t":"2026-05-01T04:00:00Z","v":524547,"vw":42.606396},{"c":42.4,"h":42.96,"l":41.885,"n":9302,"o":42.96,"t":"2026-05-04T04:00:00Z","v":246524,"vw":42.400494},{"c":42.31,"h":42.71,"l":42.185,"n":9216,"o":42.38,"t":"2026-05-05T04:00:00Z","v":319120,"vw":42.357761},{"c":43.06,"h":44.1,"l":42.58,"n":11014,"o":42.58,"t":"2026-05-06T04:00:00Z","v":422790,"vw":43.171595},{"c":43.22,"h":43.48,"l":42.29,"n":10843,"o":43.19,"t":"2026-05-07T04:00:00Z","v":376702,"vw":43.131197},{"c":44.04,"h":44.345,"l":42.94,"n":7936,"o":42.94,"t":"2026-05-08T04:00:00Z","v":311191,"vw":43.98225},{"c":42.86,"h":44.07,"l":42.66,"n":8900,"o":44.04,"t":"2026-05-11T04:00:00Z","v":345096,"vw":42.968933},{"c":42.8,"h":43.14,"l":42.08,"n":8377,"o":43.14,"t":"2026-05-12T04:00:00Z","v":329633,"vw":42.710627},{"c":42.67,"h":43.06,"l":42.23,"n":8536,"o":42.73,"t":"2026-05-13T04:00:00Z","v":330635,"vw":42.565239},{"c":42.97,"h":43.375,"l":42.425,"n":7065,"o":42.67,"t":"2026-05-14T04:00:00Z","v":267094,"vw":43.041522},{"c":43.02,"h":43.33,"l":42.74,"n":7143,"o":43.21,"t":"2026-05-15T04:00:00Z","v":229684,"vw":43.039512},{"c":44.04,"h":44.22,"l":43.1,"n":6693,"o":43.1,"t":"2026-05-18T04:00:00Z","v":188782,"vw":43.99332},{"c":42.84,"h":43.91,"l":42.78,"n":9389,"o":43.87,"t":"2026-05-19T04:00:00Z","v":389148,"vw":42.987303},{"c":43.44,"h":43.615,"l":42.6,"n":7434,"o":42.61,"t":"2026-05-20T04:00:00Z","v":269015,"vw":43.391689},{"c":43.4,"h":43.42,"l":42.73,"n":7918,"o":43.13,"t":"2026-05-21T04:00:00Z","v":286459,"vw":43.232557},{"c":42.73,"h":43.965,"l":42.71,"n":6427,"o":43.46,"t":"2026-05-22T04:00:00Z","v":280661,"vw":42.997747},{"c":42.92,"h":43.28,"l":42.76,"n":7317,"o":42.85,"t":"2026-05-26T04:00:00Z","v":201596,"vw":42.93769},{"c":42.63,"h":43.34,"l":42.405,"n":8779,"o":42.94,"t":"2026-05-27T04:00:00Z","v":282676,"vw":42.639498},{"c":42.11,"h":42.55,"l":41.95,"n":6897,"o":42.15,"t":"2026-05-28T04:00:00Z","v":292863,"vw":42.160339},{"c":41.79,"h":42.395,"l":41.68,"n":7703,"o":41.87,"t":"2026-05-29T04:00:00Z","v":345177,"vw":41.971696},{"c":41.09,"h":41.84,"l":41.04,"n":11515,"o":41.44,"t":"2026-06-01T04:00:00Z","v":559141,"vw":41.245809},{"c":41.15,"h":41.63,"l":40.85,"n":7511,"o":40.85,"t":"2026-06-02T04:00:00Z","v":260342,"vw":41.244825},{"c":40.57,"h":41.235,"l":40.38,"n":7788,"o":41.07,"t":"2026-06-03T04:00:00Z","v":310146,"vw":40.602398},{"c":40.95,"h":41.66,"l":40.75,"n":9845,"o":40.98,"t":"2026-06-04T04:00:00Z","v":390005,"vw":41.059852},{"c":41.79,"h":42.26,"l":41.07,"n":7756,"o":41.07,"t":"2026-06-05T04:00:00Z","v":238515,"vw":41.773815},{"c":41.26,"h":42.075,"l":41.26,"n":6631,"o":41.64,"t":"2026-06-08T04:00:00Z","v":239637,"vw":41.456296},{"c":41.85,"h":41.995,"l":41.38,"n":9033,"o":41.38,"t":"2026-06-09T04:00:00Z","v":337091,"vw":41.711736},{"c":42.57,"h":42.89,"l":41.9001,"n":6831,"o":42.07,"t":"2026-06-10T04:00:00Z","v":251726,"vw":42.551576},{"c":42.03,"h":42.67,"l":41.895,"n":7509,"o":42.59,"t":"2026-06-11T04:00:00Z","v":303734,"vw":42.098272},{"c":42.41,"h":42.84,"l":42.05,"n":7033,"o":42.05,"t":"2026-06-12T04:00:00Z","v":220693,"vw":42.483708},{"c":42.34,"h":42.75,"l":42.22,"n":7224,"o":42.36,"t":"2026-06-15T04:00:00Z","v":250637,"vw":42.401967},{"c":43.13,"h":43.14,"l":42.485,"n":5744,"o":42.61,"t":"2026-06-16T04:00:00Z","v":226823,"vw":43.020692},{"c":42.64,"h":43.105,"l":42.2,"n":8106,"o":42.88,"t":"2026-06-17T04:00:00Z","v":302496,"vw":42.611271},{"c":42.39,"h":43.095,"l":42.1,"n":8995,"o":43.08,"t":"2026-06-18T04:00:00Z","v":938326,"vw":42.4701},{"c":42.72,"h":43.01,"l":41.955,"n":7829,"o":42.44,"t":"2026-06-22T04:00:00Z","v":262736,"vw":42.703531},{"c":43.32,"h":43.4794,"l":42.83,"n":4632,"o":43.05,"t":"2026-06-23T04:00:00Z","v":229385,"vw":43.289106},{"c":44.25,"h":44.47,"l":43.03,"n":7211,"o":43.32,"t":"2026-06-24T04:00:00Z","v":362754,"vw":44.261464},{"c":44.64,"h":44.9499,"l":43.91,"n":8995,"o":43.91,"t":"2026-06-25T04:00:00Z","v":311489,"vw":44.518528},{"c":45.24,"h":45.65,"l":44.51,"n":6370,"o":44.7,"t":"2026-06-26T04:00:00Z","v":706452,"vw":45.215526},{"c":45.55,"h":45.56,"l":44.5601,"n":8063,"o":45.02,"t":"2026-06-29T04:00:00Z","v":311204,"vw":45.39769},{"c":45.71,"h":46,"l":45.24,"n":6067,"o":45.62,"t":"2026-06-30T04:00:00Z","v":231814,"vw":45.734709},{"c":45.39,"h":45.82,"l":44.95,"n":10630,"o":45.71,"t":"2026-07-01T04:00:00Z","v":359956,"vw":45.349225},{"c":45.34,"h":45.785,"l":44.73,"n":6992,"o":45.56,"t":"2026-07-02T04:00:00Z","v":241563,"vw":45.306624},{"c":45.69,"h":45.74,"l":45.295,"n":6215,"o":45.33,"t":"2026-07-06T04:00:00Z","v":199403,"vw":45.591565},{"c":45.5,"h":46.34,"l":45.18,"n":7968,"o":46,"t":"2026-07-07T04:00:00Z","v":219093,"vw":45.5654},{"c":44.82,"h":45.475,"l":44.71,"n":7475,"o":45.24,"t":"2026-07-08T04:00:00Z","v":252931,"vw":44.932796},{"c":44.98,"h":45.13,"l":44.665,"n":6777,"o":44.88,"t":"2026-07-09T04:00:00Z","v":266234,"vw":44.966867},{"c":44.75,"h":45.62,"l":44.2,"n":7985,"o":44.98,"t":"2026-07-10T04:00:00Z","v":259518,"vw":44.701595},{"c":45.44,"h":45.68,"l":44.87,"n":6389,"o":45.02,"t":"2026-07-13T04:00:00Z","v":219016,"vw":45.376697},{"c":45.65,"h":46.11,"l":45.37,"n":7884,"o":45.61,"t":"2026-07-14T04:00:00Z","v":268718,"vw":45.688243},{"c":44.9,"h":45.83,"l":44.67,"n":10072,"o":45.68,"t":"2026-07-15T04:00:00Z","v":329360,"vw":45.126897},{"c":46.55,"h":46.64,"l":43.72,"n":7521,"o":45.06,"t":"2026-07-16T04:00:00Z","v":364024,"vw":46.358688},{"c":46.52,"h":47.28,"l":46.005,"n":8541,"o":46.63,"t":"2026-07-17T04:00:00Z","v":316996,"vw":46.494216},{"c":46.39,"h":46.82,"l":46.0518,"n":9546,"o":46.52,"t":"2026-07-20T04:00:00Z","v":438708,"vw":46.454867},{"c":45.51,"h":46.26,"l":45.46,"n":8995,"o":45.91,"t":"2026-07-21T04:00:00Z","v":1149955,"vw":45.548847},{"c":45.77,"h":45.83,"l":45.39,"n":9421,"o":45.52,"t":"2026-07-22T04:00:00Z","v":452357,"vw":45.700503},{"c":45.97,"h":46,"l":45.13,"n":8358,"o":45.52,"t":"2026-07-23T04:00:00Z","v":369137,"vw":45.732994},{"c":46.76,"h":46.98,"l":46.27,"n":8571,"o":46.3,"t":"2026-07-24T04:00:00Z","v":455957,"vw":46.730789},{"c":47.09,"h":47.36,"l":46.81,"n":9110,"o":46.81,"t":"2026-07-27T04:00:00Z","v":290609,"vw":47.139188},{"c":47.97,"h":48.1,"l":47.33,"n":8270,"o":47.46,"t":"2026-07-28T04:00:00Z","v":351921,"vw":47.922677},{"c":48.34,"h":48.79,"l":47.64,"n":9269,"o":47.9,"t":"2026-07-29T04:00:00Z","v":436552,"vw":48.414672},{"c":47.49,"h":48.33,"l":46.91,"n":9881,"o":48.03,"t":"2026-07-30T04:00:00Z","v":451273,"vw":47.434616},{"c":47.32,"h":48.04,"l":47.185,"n":8514,"o":47.62,"t":"2026-07-31T04:00:00Z","v":409348,"vw":47.370552},{"c":47.88,"h":48.585,"l":47.75,"n":8413,"o":47.84,"t":"2026-08-03T04:00:00Z","v":312043,"vw":47.960231},{"c":47.89,"h":48.24,"l":47.43,"n":8458,"o":47.73,"t":"2026-08-04T04:00:00Z","v":480794,"vw":47.883956},{"c":47.83,"h":48.06,"l":47.32,"n":8005,"o":48.06,"t":"2026-08-05T04:00:00Z","v":309688,"vw":47.7315},{"c":48.67,"h":49.09,"l":46.29,"n":12086,"o":48.06,"t":"2026-08-06T04:00:00Z","v":539465,"vw":48.592049},{"c":48.96,"h":49.18,"l":47.85,"n":14166,"o":48.2,"t":"2026-08-07T04:00:00Z","v":336853,"vw":48.805781},{"c":48.5,"h":49.32,"l":48.3475,"n":16161,"o":48.68,"t":"2026-08-10T04:00:00Z","v":440932,"vw":48.644039},{"c":49.12,"h":49.48,"l":48.46,"n":8797,"o":48.52,"t":"2026-08-11T04:00:00Z","v":332234,"vw":49.103299},{"c":49.38,"h":49.68,"l":48.95,"n":8217,"o":48.95,"t":"2026-08-12T04:00:00Z","v":295933,"vw":49.453815},{"c":49.78,"h":49.93,"l":49.41,"n":7513,"o":49.68,"t":"2026-08-13T04:00:00Z","v":263280,"vw":49.697702},{"c":49.94,"h":50.26,"l":49.79,"n":6235,"o":49.79,"t":"2026-08-14T04:00:00Z","v":181253,"vw":49.969888},{"c":49.78,"h":50.04,"l":49.5,"n":7720,"o":49.94,"t":"2026-08-17T04:00:00Z","v":273723,"vw":49.713869},{"c":50.04,"h":50.56,"l":50.01,"n":8209,"o":50.04,"t":"2026-08-18T04:00:00Z","v":219719,"vw":50.140276},{"c":49.71,"h":50.475,"l":49.69,"n":7732,"o":50.3,"t":"2026-08-19T04:00:00Z","v":231629,"vw":49.927956},{"c":49.12,"h":49.585,"l":49,"n":7850,"o":49,"t":"2026-08-20T04:00:00Z","v":250182,"vw":49.203398},{"c":49.19,"h":49.72,"l":49.11,"n":6568,"o":49.27,"t":"2026-08-21T04:00:00Z","v":233634,"vw":49.26062},{"c":49.72,"h":50.18,"l":49.27,"n":7587,"o":49.3,"t":"2026-08-24T04:00:00Z","v":1000894,"vw":49.757032},{"c":49.57,"h":49.7099,"l":49.2,"n":6465,"o":49.64,"t":"2026-08-25T04:00:00Z","v":210036,"vw":49.50031},{"c":49.21,"h":49.81,"l":49.01,"n":8307,"o":49.63,"t":"2026-08-26T04:00:00Z","v":244767,"vw":49.234264},{"c":49.04,"h":49.345,"l":48.47,"n":6335,"o":48.83,"t":"2026-08-27T04:00:00Z","v":203363,"vw":49.060546},{"c":49.07,"h":49.52,"l":48.9875,"n":6559,"o":49.33,"t":"2026-08-28T04:00:00Z","v":219123,"vw":49.134247},{"c":48.2,"h":49.14,"l":48.15,"n":6748,"o":49.07,"t":"2026-08-31T04:00:00Z","v":246006,"vw":48.47018},{"c":48.43,"h":48.8699,"l":48.29,"n":7977,"o":48.48,"t":"2026-09-01T04:00:00Z","v":261689,"vw":48.450808},{"c":48.72,"h":49.07,"l":48.51,"n":8640,"o":48.65,"t":"2026-09-02T04:00:00Z","v":378901,"vw":48.768243},{"c":49.51,"h":49.93,"l":48.97,"n":10891,"o":49.11,"t":"2026-09-03T04:00:00Z","v":619747,"vw":49.566407},{"c":49.27,"h":49.76,"l":49.04,"n":9692,"o":49.15,"t":"2026-09-04T04:00:00Z","v":551788,"vw":49.363895},{"c":49.3,"h":49.6,"l":48.56,"n":8559,"o":48.92,"t":"2026-09-08T04:00:00Z","v":301128,"vw":49.294815},{"c":49.55,"h":49.66,"l":48.5413,"n":8316,"o":49.3,"t":"2026-09-09T04:00:00Z","v":307611,"vw":49.540165},{"c":49.5,"h":49.8,"l":49,"n":8095,"o":49.76,"t":"2026-09-10T04:00:00Z","v":364443,"vw":49.403715},{"c":49.43,"h":50,"l":49.195,"n":8718,"o":49.91,"t":"2026-09-11T04:00:00Z","v":329811,"vw":49.511924},{"c":50.07,"h":50.2,"l":49.56,"n":8949,"o":49.64,"t":"2026-09-14T04:00:00Z","v":352804,"vw":49.946836},{"c":49.48,"h":50.05,"l":47.85,"n":18048,"o":49.88,"t":"2026-09-15T04:00:00Z","v":1189233,"vw":49.068899},{"c":48.93,"h":49.61,"l":48.41,"n":11070,"o":49.61,"t":"2026-09-16T04:00:00Z","v":459413,"vw":48.851984},{"c":48.48,"h":49.22,"l":48.47,"n":10496,"o":49.01,"t":"2026-09-17T04:00:00Z","v":304949,"vw":48.640777},{"c":48.45,"h":48.64,"l":47.8924,"n":8036,"o":48.16,"t":"2026-09-18T04:00:00Z","v":1098244,"vw":48.4244},{"c":48.05,"h":49.03,"l":48.005,"n":7241,"o":48.71,"t":"2026-09-21T04:00:00Z","v":246106,"vw":48.277348},{"c":47.61,"h":48.43,"l":47.56,"n":8895,"o":48.05,"t":"2026-09-22T04:00:00Z","v":306171,"vw":47.881616},{"c":47.75,"h":47.86,"l":46.97,"n":7421,"o":47.46,"t":"2026-09-23T04:00:00Z","v":313220,"vw":47.697209},{"c":47.25,"h":48.41,"l":47.17,"n":7147,"o":48,"t":"2026-09-24T04:00:00Z","v":376913,"vw":47.399852},{"c":46.97,"h":47.5,"l":46.51,"n":7973,"o":47.31,"t":"2026-09-25T04:00:00Z","v":257483,"vw":46.906209},{"c":46.94,"h":47.06,"l":46.33,"n":7773,"o":46.97,"t":"2026-09-28T04:00:00Z","v":285650,"vw":46.911172},{"c":46.44,"h":46.87,"l":46.08,"n":8567,"o":46.87,"t":"2026-09-29T04:00:00Z","v":324880,"vw":46.384547},{"c":43.26,"h":46.59,"l":42.83,"n":16284,"o":46.46,"t":"2026-09-30T04:00:00Z","v":886831,"vw":44.039641},{"c":44.15,"h":44.365,"l":43.13,"n":12354,"o":43.13,"t":"2026-10-01T04:00:00Z","v":604951,"vw":44.075135},{"c":45.26,"h":45.61,"l":43.995,"n":12213,"o":44.23,"t":"2026-10-02T04:00:00Z","v":427383,"vw":45.201773},{"c":45.87,"h":46.34,"l":45.23,"n":9935,"o":45.63,"t":"2026-10-05T04:00:00Z","v":454219,"vw":45.938771},{"c":46.32,"h":46.45,"l":45.99,"n":7558,"o":45.99,"t":"2026-10-06T04:00:00Z","v":279107,"vw":46.310319},{"c":45.82,"h":46.315,"l":45.72,"n":7872,"o":46.05,"t":"2026-10-07T04:00:00Z","v":256693,"vw":45.91542},{"c":46.64,"h":46.73,"l":45.61,"n":7035,"o":45.61,"t":"2026-10-08T04:00:00Z","v":261207,"vw":46.416618},{"c":45.97,"h":46.69,"l":45.495,"n":6517,"o":46.58,"t":"2026-10-09T04:00:00Z","v":249514,"vw":46.06843},{"c":44.9,"h":45.56,"l":44.865,"n":8209,"o":45.41,"t":"2026-10-12T04:00:00Z","v":310295,"vw":45.116142},{"c":44.93,"h":45.39,"l":44.56,"n":10230,"o":45.33,"t":"2026-10-13T04:00:00Z","v":465096,"vw":44.862852},{"c":45.21,"h":45.24,"l":44.06,"n":9072,"o":44.62,"t":"2026-10-14T04:00:00Z","v":461431,"vw":44.976941},{"c":45.67,"h":46.365,"l":45.515,"n":8449,"o":45.92,"t":"2026-10-15T04:00:00Z","v":360499,"vw":45.738375},{"c":46.28,"h":46.36,"l":45.49,"n":8444,"o":45.78,"t":"2026-10-16T04:00:00Z","v":396976,"vw":46.196931},{"c":46.18,"h":46.91,"l":45.86,"n":7160,"o":46.37,"t":"2026-10-19T04:00:00Z","v":531929,"vw":46.185456},{"c":46.85,"h":47.14,"l":46.46,"n":6170,"o":46.57,"t":"2026-10-20T04:00:00Z","v":285555,"vw":46.757909},{"c":45.65,"h":47.18,"l":44.97,"n":10372,"o":47.18,"t":"2026-10-21T04:00:00Z","v":487428,"vw":45.85979},{"c":46.92,"h":47.75,"l":45.74,"n":7901,"o":46.03,"t":"2026-10-22T04:00:00Z","v":381297,"vw":46.933125}],"volatilityBars":[{"c":47.885,"h":48.28,"l":47.825,"n":58,"o":48.05,"t":"2026-09-22T13:30:00Z","v":5678,"vw":48.030476},{"c":48.1,"h":48.11,"l":47.7894,"n":172,"o":47.885,"t":"2026-09-22T13:45:00Z","v":7267,"vw":47.985737},{"c":48.37,"h":48.43,"l":48.17,"n":332,"o":48.18,"t":"2026-09-22T14:00:00Z","v":12565,"vw":48.343209},{"c":48.245,"h":48.38,"l":48.19,"n":251,"o":48.38,"t":"2026-09-22T14:15:00Z","v":5720,"vw":48.286952},{"c":48.18,"h":48.24,"l":48.14,"n":185,"o":48.19,"t":"2026-09-22T14:30:00Z","v":4817,"vw":48.197018},{"c":48.11,"h":48.16,"l":48.05,"n":207,"o":48.14,"t":"2026-09-22T14:45:00Z","v":5133,"vw":48.107075},{"c":48.03,"h":48.14,"l":48.01,"n":282,"o":48.12,"t":"2026-09-22T15:00:00Z","v":7018,"vw":48.068653},{"c":47.995,"h":48.08,"l":47.96,"n":167,"o":48.06,"t":"2026-09-22T15:15:00Z","v":5695,"vw":48.0325},{"c":47.93,"h":47.985,"l":47.9,"n":256,"o":47.985,"t":"2026-09-22T15:30:00Z","v":8388,"vw":47.945597},{"c":48.04,"h":48.065,"l":47.955,"n":149,"o":47.96,"t":"2026-09-22T15:45:00Z","v":2601,"vw":48.004194},{"c":48.16,"h":48.42,"l":48.09,"n":185,"o":48.09,"t":"2026-09-22T16:00:00Z","v":6879,"vw":48.286632},{"c":48.2575,"h":48.2575,"l":48.17,"n":68,"o":48.245,"t":"2026-09-22T16:15:00Z","v":1279,"vw":48.233325},{"c":48.21,"h":48.33,"l":48.21,"n":220,"o":48.33,"t":"2026-09-22T16:30:00Z","v":5823,"vw":48.263047},{"c":48.22,"h":48.24,"l":48.19,"n":207,"o":48.215,"t":"2026-09-22T16:45:00Z","v":6227,"vw":48.216966},{"c":48.25,"h":48.25,"l":48.18,"n":139,"o":48.22,"t":"2026-09-22T17:00:00Z","v":2300,"vw":48.212424},{"c":48.23,"h":48.3,"l":48.21,"n":174,"o":48.255,"t":"2026-09-22T17:15:00Z","v":3814,"vw":48.272042},{"c":48.3,"h":48.31,"l":48.24,"n":122,"o":48.24,"t":"2026-09-22T17:30:00Z","v":2015,"vw":48.283125},{"c":48.355,"h":48.355,"l":48.245,"n":314,"o":48.28,"t":"2026-09-22T17:45:00Z","v":9721,"vw":48.295802},{"c":48.19,"h":48.33,"l":48.19,"n":289,"o":48.33,"t":"2026-09-22T18:00:00Z","v":9726,"vw":48.262574},{"c":48.16,"h":48.26,"l":48.16,"n":169,"o":48.19,"t":"2026-09-22T18:15:00Z","v":3055,"vw":48.199706},{"c":47.99,"h":48.17,"l":47.93,"n":289,"o":48.17,"t":"2026-09-22T18:30:00Z","v":10674,"vw":48.027902},{"c":47.97,"h":48,"l":47.95,"n":146,"o":47.99,"t":"2026-09-22T18:45:00Z","v":3125,"vw":47.980008},{"c":47.96,"h":47.96,"l":47.885,"n":207,"o":47.96,"t":"2026-09-22T19:00:00Z","v":5458,"vw":47.926042},{"c":47.92,"h":47.99,"l":47.89,"n":403,"o":47.95,"t":"2026-09-22T19:15:00Z","v":12151,"vw":47.949475},{"c":47.86,"h":47.96,"l":47.81,"n":487,"o":47.96,"t":"2026-09-22T19:30:00Z","v":13312,"vw":47.890356},{"c":47.62,"h":47.89,"l":47.56,"n":1376,"o":47.86,"t":"2026-09-22T19:45:00Z","v":51668,"vw":47.667633},{"c":47.61,"h":47.61,"l":47.61,"n":17,"o":47.61,"t":"2026-09-22T20:00:00Z","v":78399,"vw":47.61},{"c":47.62,"h":47.78,"l":46.97,"n":158,"o":47.46,"t":"2026-09-23T13:30:00Z","v":10050,"vw":47.386513},{"c":47.605,"h":47.61,"l":47.57,"n":55,"o":47.57,"t":"2026-09-23T13:45:00Z","v":2096,"vw":47.598469},{"c":47.72,"h":47.77,"l":47.61,"n":106,"o":47.61,"t":"2026-09-23T14:00:00Z","v":3498,"vw":47.713529},{"c":47.7,"h":47.86,"l":47.68,"n":296,"o":47.7675,"t":"2026-09-23T14:15:00Z","v":9795,"vw":47.715413},{"c":47.54,"h":47.69,"l":47.54,"n":76,"o":47.69,"t":"2026-09-23T14:30:00Z","v":2629,"vw":47.635},{"c":47.54,"h":47.575,"l":47.49,"n":227,"o":47.53,"t":"2026-09-23T14:45:00Z","v":5938,"vw":47.535965},{"c":47.56,"h":47.6,"l":47.495,"n":203,"o":47.51,"t":"2026-09-23T15:00:00Z","v":5891,"vw":47.542991},{"c":47.52,"h":47.66,"l":47.52,"n":273,"o":47.55,"t":"2026-09-23T15:15:00Z","v":7454,"vw":47.59212},{"c":47.57,"h":47.65,"l":47.53,"n":172,"o":47.53,"t":"2026-09-23T15:30:00Z","v":4331,"vw":47.577252},{"c":47.64,"h":47.66,"l":47.55,"n":152,"o":47.55,"t":"2026-09-23T15:45:00Z","v":3697,"vw":47.604063},{"c":47.72,"h":47.725,"l":47.65,"n":153,"o":47.67,"t":"2026-09-23T16:00:00Z","v":6964,"vw":47.690404},{"c":47.74,"h":47.75,"l":47.65,"n":134,"o":47.71,"t":"2026-09-23T16:15:00Z","v":7665,"vw":47.676351},{"c":47.69,"h":47.7199,"l":47.65,"n":110,"o":47.67,"t":"2026-09-23T16:30:00Z","v":3408,"vw":47.693148},{"c":47.67,"h":47.69,"l":47.62,"n":187,"o":47.69,"t":"2026-09-23T16:45:00Z","v":4215,"vw":47.654196},{"c":47.73,"h":47.73,"l":47.61,"n":194,"o":47.67,"t":"2026-09-23T17:00:00Z","v":4435,"vw":47.662703},{"c":47.75,"h":47.755,"l":47.72,"n":60,"o":47.72,"t":"2026-09-23T17:15:00Z","v":1325,"vw":47.737743},{"c":47.76,"h":47.76,"l":47.68,"n":189,"o":47.76,"t":"2026-09-23T17:30:00Z","v":4967,"vw":47.721015},{"c":47.7,"h":47.745,"l":47.7,"n":91,"o":47.745,"t":"2026-09-23T17:45:00Z","v":2514,"vw":47.715},{"c":47.63,"h":47.7,"l":47.63,"n":164,"o":47.7,"t":"2026-09-23T18:00:00Z","v":3304,"vw":47.665079},{"c":47.61,"h":47.61,"l":47.5601,"n":170,"o":47.5601,"t":"2026-09-23T18:15:00Z","v":4540,"vw":47.600588},{"c":47.66,"h":47.6983,"l":47.6,"n":261,"o":47.6,"t":"2026-09-23T18:30:00Z","v":7313,"vw":47.64577},{"c":47.6401,"h":47.68,"l":47.64,"n":144,"o":47.675,"t":"2026-09-23T18:45:00Z","v":3042,"vw":47.657315},{"c":47.73,"h":47.73,"l":47.64,"n":186,"o":47.66,"t":"2026-09-23T19:00:00Z","v":6362,"vw":47.671897},{"c":47.75,"h":47.76,"l":47.71,"n":282,"o":47.72,"t":"2026-09-23T19:15:00Z","v":6065,"vw":47.746394},{"c":47.75,"h":47.77,"l":47.68,"n":472,"o":47.75,"t":"2026-09-23T19:30:00Z","v":10360,"vw":47.731513},{"c":47.72,"h":47.8,"l":47.71,"n":1209,"o":47.73,"t":"2026-09-23T19:45:00Z","v":43836,"vw":47.735811},{"c":47.75,"h":47.75,"l":47.75,"n":26,"o":47.75,"t":"2026-09-23T20:00:00Z","v":81032,"vw":47.75},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-09-23T20:15:00Z","v":36526,"vw":47.75},{"c":48.11,"h":48.145,"l":47.77,"n":131,"o":48,"t":"2026-09-24T13:30:00Z","v":6608,"vw":47.973376},{"c":48.31,"h":48.41,"l":48.09,"n":155,"o":48.15,"t":"2026-09-24T13:45:00Z","v":6165,"vw":48.282224},{"c":48.14,"h":48.34,"l":48.14,"n":109,"o":48.34,"t":"2026-09-24T14:00:00Z","v":3748,"vw":48.288668},{"c":48.015,"h":48.11,"l":48.015,"n":109,"o":48.11,"t":"2026-09-24T14:15:00Z","v":3228,"vw":48.060667},{"c":47.88,"h":47.95,"l":47.88,"n":139,"o":47.9,"t":"2026-09-24T14:30:00Z","v":4639,"vw":47.915759},{"c":47.99,"h":47.99,"l":47.885,"n":158,"o":47.9,"t":"2026-09-24T14:45:00Z","v":5351,"vw":47.93411},{"c":47.935,"h":48.02,"l":47.865,"n":199,"o":48.02,"t":"2026-09-24T15:00:00Z","v":6649,"vw":47.950269},{"c":47.905,"h":47.97,"l":47.905,"n":133,"o":47.9501,"t":"2026-09-24T15:15:00Z","v":4582,"vw":47.946227},{"c":47.91,"h":47.95,"l":47.89,"n":136,"o":47.9,"t":"2026-09-24T15:30:00Z","v":3543,"vw":47.916795},{"c":47.87,"h":47.935,"l":47.87,"n":205,"o":47.9,"t":"2026-09-24T15:45:00Z","v":4940,"vw":47.910977},{"c":47.86,"h":47.875,"l":47.815,"n":144,"o":47.815,"t":"2026-09-24T16:00:00Z","v":8207,"vw":47.82677},{"c":47.93,"h":47.99,"l":47.85,"n":320,"o":47.87,"t":"2026-09-24T16:15:00Z","v":8583,"vw":47.924993},{"c":48.0125,"h":48.09,"l":47.93,"n":133,"o":47.93,"t":"2026-09-24T16:30:00Z","v":4876,"vw":48.002589},{"c":48,"h":48.04,"l":48,"n":60,"o":48.02,"t":"2026-09-24T16:45:00Z","v":1947,"vw":48.02},{"c":47.865,"h":47.96,"l":47.865,"n":69,"o":47.96,"t":"2026-09-24T17:00:00Z","v":1578,"vw":47.893249},{"c":47.83,"h":47.89,"l":47.82,"n":175,"o":47.89,"t":"2026-09-24T17:15:00Z","v":3985,"vw":47.8786},{"c":47.75,"h":47.7999,"l":47.75,"n":44,"o":47.78,"t":"2026-09-24T17:30:00Z","v":1121,"vw":47.782692},{"c":47.86,"h":47.91,"l":47.82,"n":132,"o":47.82,"t":"2026-09-24T17:45:00Z","v":3759,"vw":47.875363},{"c":47.64,"h":47.85,"l":47.64,"n":113,"o":47.85,"t":"2026-09-24T18:00:00Z","v":2363,"vw":47.757286},{"c":47.71,"h":47.74,"l":47.64,"n":157,"o":47.67,"t":"2026-09-24T18:15:00Z","v":3912,"vw":47.687581},{"c":47.695,"h":47.72,"l":47.68,"n":101,"o":47.71,"t":"2026-09-24T18:30:00Z","v":2292,"vw":47.701531},{"c":47.62,"h":47.66,"l":47.62,"n":83,"o":47.66,"t":"2026-09-24T18:45:00Z","v":2157,"vw":47.634444},{"c":47.47,"h":47.63,"l":47.47,"n":168,"o":47.63,"t":"2026-09-24T19:00:00Z","v":5947,"vw":47.562178},{"c":47.38,"h":47.47,"l":47.365,"n":223,"o":47.46,"t":"2026-09-24T19:15:00Z","v":5175,"vw":47.420047},{"c":47.415,"h":47.45,"l":47.355,"n":383,"o":47.36,"t":"2026-09-24T19:30:00Z","v":12643,"vw":47.40893},{"c":47.26,"h":47.415,"l":47.17,"n":1284,"o":47.415,"t":"2026-09-24T19:45:00Z","v":56805,"vw":47.263427},{"c":47.25,"h":47.27,"l":47.25,"n":21,"o":47.27,"t":"2026-09-24T20:00:00Z","v":181264,"vw":47.250011},{"c":47.49,"h":47.49,"l":47.49,"n":1,"o":47.49,"t":"2026-09-25T08:00:00Z","v":110,"vw":47.49},{"c":46.96,"h":47.5,"l":46.76,"n":224,"o":47.31,"t":"2026-09-25T13:30:00Z","v":11379,"vw":47.167761},{"c":46.81,"h":46.99,"l":46.81,"n":152,"o":46.95,"t":"2026-09-25T13:45:00Z","v":4229,"vw":46.914969},{"c":46.74,"h":46.785,"l":46.51,"n":332,"o":46.775,"t":"2026-09-25T14:00:00Z","v":9629,"vw":46.651875},{"c":46.65,"h":46.78,"l":46.65,"n":83,"o":46.78,"t":"2026-09-25T14:15:00Z","v":2354,"vw":46.740907},{"c":46.725,"h":46.83,"l":46.61,"n":119,"o":46.66,"t":"2026-09-25T14:30:00Z","v":4458,"vw":46.705194},{"c":46.63,"h":46.715,"l":46.63,"n":152,"o":46.715,"t":"2026-09-25T14:45:00Z","v":4682,"vw":46.665667},{"c":46.685,"h":46.71,"l":46.61,"n":162,"o":46.61,"t":"2026-09-25T15:00:00Z","v":5567,"vw":46.664144},{"c":46.735,"h":46.82,"l":46.715,"n":153,"o":46.715,"t":"2026-09-25T15:15:00Z","v":4106,"vw":46.77175},{"c":46.815,"h":46.8399,"l":46.77,"n":205,"o":46.77,"t":"2026-09-25T15:30:00Z","v":7229,"vw":46.817083},{"c":46.87,"h":46.88,"l":46.82,"n":208,"o":46.82,"t":"2026-09-25T15:45:00Z","v":6838,"vw":46.848118},{"c":46.935,"h":46.99,"l":46.875,"n":159,"o":46.875,"t":"2026-09-25T16:00:00Z","v":4502,"vw":46.918548},{"c":46.85,"h":46.96,"l":46.84,"n":283,"o":46.925,"t":"2026-09-25T16:15:00Z","v":7911,"vw":46.876009},{"c":46.95,"h":46.95,"l":46.84,"n":115,"o":46.87,"t":"2026-09-25T16:30:00Z","v":5069,"vw":46.867216},{"c":46.85,"h":46.89,"l":46.775,"n":180,"o":46.89,"t":"2026-09-25T16:45:00Z","v":3823,"vw":46.831355},{"c":46.85,"h":46.875,"l":46.84,"n":85,"o":46.845,"t":"2026-09-25T17:00:00Z","v":2346,"vw":46.853462},{"c":46.84,"h":46.86,"l":46.8,"n":179,"o":46.855,"t":"2026-09-25T17:15:00Z","v":4217,"vw":46.828505},{"c":46.88,"h":46.9,"l":46.81,"n":216,"o":46.84,"t":"2026-09-25T17:30:00Z","v":6322,"vw":46.85081},{"c":46.85,"h":46.89,"l":46.82,"n":190,"o":46.89,"t":"2026-09-25T17:45:00Z","v":3762,"vw":46.854687},{"c":46.83,"h":46.89,"l":46.83,"n":138,"o":46.86,"t":"2026-09-25T18:00:00Z","v":4755,"vw":46.852606},{"c":46.85,"h":46.86,"l":46.835,"n":220,"o":46.84,"t":"2026-09-25T18:15:00Z","v":6105,"vw":46.846492},{"c":46.8,"h":46.86,"l":46.79,"n":190,"o":46.86,"t":"2026-09-25T18:30:00Z","v":5399,"vw":46.822602},{"c":46.79,"h":46.83,"l":46.72,"n":205,"o":46.8,"t":"2026-09-25T18:45:00Z","v":5927,"vw":46.7687},{"c":46.84,"h":46.84,"l":46.81,"n":250,"o":46.82,"t":"2026-09-25T19:00:00Z","v":9113,"vw":46.820081},{"c":46.9301,"h":46.935,"l":46.85,"n":292,"o":46.85,"t":"2026-09-25T19:15:00Z","v":7790,"vw":46.906355},{"c":47,"h":47.01,"l":46.92,"n":344,"o":46.935,"t":"2026-09-25T19:30:00Z","v":10949,"vw":46.970271},{"c":46.93,"h":47.02,"l":46.93,"n":1233,"o":47.01,"t":"2026-09-25T19:45:00Z","v":37051,"vw":46.988912},{"c":46.97,"h":46.97,"l":46.97,"n":20,"o":46.97,"t":"2026-09-25T20:00:00Z","v":51931,"vw":46.97},{"c":46.83,"h":47.01,"l":46.33,"n":185,"o":46.97,"t":"2026-09-28T13:30:00Z","v":8927,"vw":46.811079},{"c":46.81,"h":46.93,"l":46.72,"n":107,"o":46.73,"t":"2026-09-28T13:45:00Z","v":3471,"vw":46.843559},{"c":46.85,"h":46.86,"l":46.74,"n":174,"o":46.86,"t":"2026-09-28T14:00:00Z","v":4091,"vw":46.805212},{"c":46.775,"h":46.88,"l":46.77,"n":138,"o":46.82,"t":"2026-09-28T14:15:00Z","v":3805,"vw":46.808245},{"c":46.825,"h":46.86,"l":46.8,"n":80,"o":46.86,"t":"2026-09-28T14:30:00Z","v":1937,"vw":46.827094},{"c":46.73,"h":46.835,"l":46.7,"n":211,"o":46.835,"t":"2026-09-28T14:45:00Z","v":4581,"vw":46.742895},{"c":46.67,"h":46.7799,"l":46.67,"n":259,"o":46.76,"t":"2026-09-28T15:00:00Z","v":6700,"vw":46.732338},{"c":46.75,"h":46.77,"l":46.72,"n":150,"o":46.72,"t":"2026-09-28T15:15:00Z","v":3138,"vw":46.744167},{"c":46.865,"h":46.865,"l":46.8,"n":81,"o":46.8,"t":"2026-09-28T15:30:00Z","v":1187,"vw":46.82875},{"c":46.87,"h":46.88,"l":46.85,"n":60,"o":46.85,"t":"2026-09-28T15:45:00Z","v":1224,"vw":46.874768},{"c":46.865,"h":46.9,"l":46.83,"n":234,"o":46.9,"t":"2026-09-28T16:00:00Z","v":4813,"vw":46.870547},{"c":46.91,"h":46.965,"l":46.79,"n":355,"o":46.84,"t":"2026-09-28T16:15:00Z","v":8723,"vw":46.871382},{"c":46.96,"h":46.96,"l":46.9,"n":132,"o":46.91,"t":"2026-09-28T16:30:00Z","v":3092,"vw":46.925333},{"c":47.01,"h":47.0305,"l":46.98,"n":112,"o":46.98,"t":"2026-09-28T16:45:00Z","v":2757,"vw":47.010646},{"c":46.98,"h":47.045,"l":46.91,"n":184,"o":47.005,"t":"2026-09-28T17:00:00Z","v":4238,"vw":47.000025},{"c":47.04,"h":47.04,"l":46.98,"n":90,"o":46.98,"t":"2026-09-28T17:15:00Z","v":2949,"vw":47.005882},{"c":46.97,"h":47.06,"l":46.97,"n":164,"o":47.06,"t":"2026-09-28T17:30:00Z","v":3800,"vw":46.994717},{"c":46.95,"h":46.97,"l":46.88,"n":152,"o":46.97,"t":"2026-09-28T17:45:00Z","v":4852,"vw":46.926051},{"c":46.93,"h":46.96,"l":46.93,"n":92,"o":46.955,"t":"2026-09-28T18:00:00Z","v":2636,"vw":46.939777},{"c":46.8899,"h":46.95,"l":46.88,"n":124,"o":46.945,"t":"2026-09-28T18:15:00Z","v":3201,"vw":46.924281},{"c":46.88,"h":46.9,"l":46.88,"n":96,"o":46.89,"t":"2026-09-28T18:30:00Z","v":2150,"vw":46.891099},{"c":46.88,"h":46.89,"l":46.835,"n":183,"o":46.89,"t":"2026-09-28T18:45:00Z","v":4262,"vw":46.867949},{"c":46.86,"h":46.9,"l":46.85,"n":161,"o":46.89,"t":"2026-09-28T19:00:00Z","v":2983,"vw":46.879087},{"c":46.92,"h":46.94,"l":46.81,"n":325,"o":46.84,"t":"2026-09-28T19:15:00Z","v":8742,"vw":46.862078},{"c":46.92,"h":46.93,"l":46.87,"n":439,"o":46.93,"t":"2026-09-28T19:30:00Z","v":10141,"vw":46.916576},{"c":46.95,"h":46.99,"l":46.875,"n":1322,"o":46.9,"t":"2026-09-28T19:45:00Z","v":41092,"vw":46.916403},{"c":46.94,"h":46.94,"l":46.94,"n":22,"o":46.94,"t":"2026-09-28T20:00:00Z","v":109635,"vw":46.94},{"c":46.72,"h":46.87,"l":46.69,"n":160,"o":46.87,"t":"2026-09-29T13:30:00Z","v":5375,"vw":46.796338},{"c":46.5758,"h":46.71,"l":46.49,"n":385,"o":46.655,"t":"2026-09-29T13:45:00Z","v":19554,"vw":46.585489},{"c":46.595,"h":46.63,"l":46.51,"n":283,"o":46.55,"t":"2026-09-29T14:00:00Z","v":9398,"vw":46.560466},{"c":46.45,"h":46.63,"l":46.45,"n":294,"o":46.58,"t":"2026-09-29T14:15:00Z","v":12712,"vw":46.57622},{"c":46.3975,"h":46.49,"l":46.39,"n":136,"o":46.45,"t":"2026-09-29T14:30:00Z","v":2892,"vw":46.42607},{"c":46.37,"h":46.45,"l":46.37,"n":107,"o":46.43,"t":"2026-09-29T14:45:00Z","v":2426,"vw":46.417},{"c":46.425,"h":46.48,"l":46.34,"n":190,"o":46.34,"t":"2026-09-29T15:00:00Z","v":8201,"vw":46.437576},{"c":46.41,"h":46.425,"l":46.405,"n":51,"o":46.42,"t":"2026-09-29T15:15:00Z","v":2869,"vw":46.420094},{"c":46.35,"h":46.415,"l":46.35,"n":129,"o":46.415,"t":"2026-09-29T15:30:00Z","v":3422,"vw":46.392912},{"c":46.29,"h":46.375,"l":46.29,"n":51,"o":46.375,"t":"2026-09-29T15:45:00Z","v":929,"vw":46.345119},{"c":46.24,"h":46.33,"l":46.23,"n":161,"o":46.26,"t":"2026-09-29T16:00:00Z","v":4238,"vw":46.289003},{"c":46.165,"h":46.27,"l":46.15,"n":141,"o":46.25,"t":"2026-09-29T16:15:00Z","v":4203,"vw":46.219621},{"c":46.17,"h":46.17,"l":46.08,"n":189,"o":46.13,"t":"2026-09-29T16:30:00Z","v":5223,"vw":46.143876},{"c":46.13,"h":46.21,"l":46.11,"n":231,"o":46.19,"t":"2026-09-29T16:45:00Z","v":7620,"vw":46.163217},{"c":46.165,"h":46.18,"l":46.105,"n":159,"o":46.115,"t":"2026-09-29T17:00:00Z","v":6937,"vw":46.14086},{"c":46.12,"h":46.14,"l":46.1,"n":186,"o":46.12,"t":"2026-09-29T17:15:00Z","v":5990,"vw":46.117888},{"c":46.175,"h":46.2,"l":46.12,"n":235,"o":46.12,"t":"2026-09-29T17:30:00Z","v":10204,"vw":46.159331},{"c":46.2,"h":46.23,"l":46.175,"n":213,"o":46.1825,"t":"2026-09-29T17:45:00Z","v":9796,"vw":46.192468},{"c":46.18,"h":46.235,"l":46.17,"n":186,"o":46.2,"t":"2026-09-29T18:00:00Z","v":6688,"vw":46.197399},{"c":46.24,"h":46.25,"l":46.17,"n":267,"o":46.18,"t":"2026-09-29T18:15:00Z","v":8161,"vw":46.204793},{"c":46.275,"h":46.28,"l":46.22,"n":162,"o":46.23,"t":"2026-09-29T18:30:00Z","v":4369,"vw":46.244423},{"c":46.24,"h":46.28,"l":46.18,"n":177,"o":46.26,"t":"2026-09-29T18:45:00Z","v":6159,"vw":46.236694},{"c":46.315,"h":46.32,"l":46.2,"n":209,"o":46.23,"t":"2026-09-29T19:00:00Z","v":6797,"vw":46.253949},{"c":46.33,"h":46.36,"l":46.28,"n":321,"o":46.29,"t":"2026-09-29T19:15:00Z","v":11889,"vw":46.316865},{"c":46.34,"h":46.39,"l":46.32,"n":493,"o":46.34,"t":"2026-09-29T19:30:00Z","v":13775,"vw":46.360317},{"c":46.41,"h":46.46,"l":46.35,"n":1403,"o":46.365,"t":"2026-09-29T19:45:00Z","v":55771,"vw":46.404569},{"c":46.44,"h":46.44,"l":46.44,"n":21,"o":46.44,"t":"2026-09-29T20:00:00Z","v":71350,"vw":46.44},{"c":46.44,"h":46.44,"l":46.44,"n":1,"o":46.44,"t":"2026-09-29T20:30:00Z","v":2130,"vw":46.44},{"c":45.995,"h":46.59,"l":45.965,"n":283,"o":46.46,"t":"2026-09-30T13:30:00Z","v":17474,"vw":46.169071},{"c":46.005,"h":46.06,"l":45.86,"n":154,"o":45.86,"t":"2026-09-30T13:45:00Z","v":18736,"vw":45.992811},{"c":45.79,"h":46.01,"l":45.78,"n":260,"o":46.01,"t":"2026-09-30T14:00:00Z","v":9982,"vw":45.823491},{"c":45.7,"h":45.87,"l":45.7,"n":384,"o":45.83,"t":"2026-09-30T14:15:00Z","v":17279,"vw":45.781194},{"c":45.495,"h":45.725,"l":45.49,"n":241,"o":45.68,"t":"2026-09-30T14:30:00Z","v":8681,"vw":45.616038},{"c":45.62,"h":45.68,"l":45.49,"n":267,"o":45.525,"t":"2026-09-30T14:45:00Z","v":8609,"vw":45.584219},{"c":45.39,"h":45.66,"l":45.39,"n":212,"o":45.66,"t":"2026-09-30T15:00:00Z","v":7471,"vw":45.513186},{"c":45.17,"h":45.43,"l":45.07,"n":504,"o":45.43,"t":"2026-09-30T15:15:00Z","v":36292,"vw":45.169213},{"c":45.055,"h":45.17,"l":44.95,"n":480,"o":45.17,"t":"2026-09-30T15:30:00Z","v":24228,"vw":45.053078},{"c":44.985,"h":45.08,"l":44.95,"n":280,"o":45.055,"t":"2026-09-30T15:45:00Z","v":13723,"vw":45.005587},{"c":44.96,"h":44.975,"l":44.75,"n":724,"o":44.94,"t":"2026-09-30T16:00:00Z","v":57098,"vw":44.907375},{"c":44.83,"h":45.015,"l":44.82,"n":343,"o":44.96,"t":"2026-09-30T16:15:00Z","v":18234,"vw":44.936447},{"c":44.72,"h":44.86,"l":44.66,"n":250,"o":44.8,"t":"2026-09-30T16:30:00Z","v":11973,"vw":44.748883},{"c":44.45,"h":44.735,"l":44.45,"n":363,"o":44.7275,"t":"2026-09-30T16:45:00Z","v":11031,"vw":44.631806},{"c":44.555,"h":44.56,"l":44.285,"n":384,"o":44.45,"t":"2026-09-30T17:00:00Z","v":13294,"vw":44.41493},{"c":44.42,"h":44.585,"l":44.42,"n":332,"o":44.54,"t":"2026-09-30T17:15:00Z","v":7555,"vw":44.522664},{"c":44,"h":44.42,"l":43.88,"n":826,"o":44.42,"t":"2026-09-30T17:30:00Z","v":34027,"vw":44.155375},{"c":44.135,"h":44.135,"l":43.91,"n":486,"o":43.985,"t":"2026-09-30T17:45:00Z","v":25988,"vw":44.025483},{"c":44.03,"h":44.17,"l":43.91,"n":462,"o":44.165,"t":"2026-09-30T18:00:00Z","v":15928,"vw":44.028159},{"c":44,"h":44.07,"l":43.83,"n":844,"o":44.02,"t":"2026-09-30T18:15:00Z","v":34788,"vw":43.967735},{"c":43.22,"h":43.975,"l":43.15,"n":802,"o":43.975,"t":"2026-09-30T18:30:00Z","v":26802,"vw":43.506982},{"c":43.23,"h":43.24,"l":42.83,"n":804,"o":43.21,"t":"2026-09-30T18:45:00Z","v":36943,"vw":43.019999},{"c":43.43,"h":43.609,"l":43.14,"n":715,"o":43.29,"t":"2026-09-30T19:00:00Z","v":25579,"vw":43.379012},{"c":43.2601,"h":43.53,"l":43.2601,"n":933,"o":43.38,"t":"2026-09-30T19:15:00Z","v":35452,"vw":43.407966},{"c":43.155,"h":43.54,"l":43.07,"n":1600,"o":43.28,"t":"2026-09-30T19:30:00Z","v":93281,"vw":43.370808},{"c":43.26,"h":43.5,"l":43.17,"n":2214,"o":43.18,"t":"2026-09-30T19:45:00Z","v":97802,"vw":43.296552},{"c":43.26,"h":43.33,"l":43.26,"n":27,"o":43.26,"t":"2026-09-30T20:00:00Z","v":164571,"vw":43.260804},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-01T12:30:00Z","v":133,"vw":43.26},{"c":43.73,"h":43.9,"l":43.13,"n":170,"o":43.13,"t":"2026-10-01T13:30:00Z","v":9737,"vw":43.363303},{"c":43.715,"h":43.77,"l":43.635,"n":141,"o":43.635,"t":"2026-10-01T13:45:00Z","v":6826,"vw":43.692121},{"c":43.43,"h":43.595,"l":43.335,"n":248,"o":43.595,"t":"2026-10-01T14:00:00Z","v":8689,"vw":43.484469},{"c":43.76,"h":43.83,"l":43.51,"n":327,"o":43.51,"t":"2026-10-01T14:15:00Z","v":15495,"vw":43.641666},{"c":43.92,"h":43.92,"l":43.7,"n":303,"o":43.735,"t":"2026-10-01T14:30:00Z","v":17646,"vw":43.84715},{"c":43.655,"h":43.86,"l":43.5301,"n":334,"o":43.86,"t":"2026-10-01T14:45:00Z","v":13163,"vw":43.683167},{"c":43.72,"h":43.725,"l":43.47,"n":326,"o":43.61,"t":"2026-10-01T15:00:00Z","v":11437,"vw":43.634403},{"c":43.79,"h":43.84,"l":43.68,"n":379,"o":43.76,"t":"2026-10-01T15:15:00Z","v":14716,"vw":43.768236},{"c":43.885,"h":43.985,"l":43.75,"n":503,"o":43.75,"t":"2026-10-01T15:30:00Z","v":15411,"vw":43.901369},{"c":44.085,"h":44.085,"l":43.915,"n":243,"o":43.92,"t":"2026-10-01T15:45:00Z","v":6579,"vw":43.994818},{"c":43.99,"h":44.04,"l":43.99,"n":119,"o":44.03,"t":"2026-10-01T16:00:00Z","v":3975,"vw":44.018083},{"c":44.1,"h":44.135,"l":44,"n":387,"o":44,"t":"2026-10-01T16:15:00Z","v":12293,"vw":44.078682},{"c":44.16,"h":44.23,"l":43.97,"n":370,"o":44.065,"t":"2026-10-01T16:30:00Z","v":11379,"vw":44.085272},{"c":44.22,"h":44.24,"l":44.13,"n":335,"o":44.17,"t":"2026-10-01T16:45:00Z","v":9432,"vw":44.1755},{"c":44.21,"h":44.26,"l":44.195,"n":254,"o":44.195,"t":"2026-10-01T17:00:00Z","v":5595,"vw":44.212783},{"c":44.16,"h":44.22,"l":44.15,"n":320,"o":44.21,"t":"2026-10-01T17:15:00Z","v":9483,"vw":44.177541},{"c":44.105,"h":44.14,"l":44.0275,"n":310,"o":44.14,"t":"2026-10-01T17:30:00Z","v":9568,"vw":44.088489},{"c":44.06,"h":44.23,"l":44.06,"n":317,"o":44.1,"t":"2026-10-01T17:45:00Z","v":9846,"vw":44.132848},{"c":44.16,"h":44.2,"l":44.04,"n":400,"o":44.07,"t":"2026-10-01T18:00:00Z","v":12613,"vw":44.096033},{"c":44.23,"h":44.3,"l":44.14,"n":422,"o":44.2,"t":"2026-10-01T18:15:00Z","v":13086,"vw":44.217859},{"c":44.19,"h":44.24,"l":44.14,"n":460,"o":44.2,"t":"2026-10-01T18:30:00Z","v":19446,"vw":44.188096},{"c":44.25,"h":44.36,"l":44.19,"n":405,"o":44.19,"t":"2026-10-01T18:45:00Z","v":12152,"vw":44.273529},{"c":44.12,"h":44.24,"l":44.12,"n":301,"o":44.24,"t":"2026-10-01T19:00:00Z","v":11276,"vw":44.160075},{"c":44.135,"h":44.195,"l":44.02,"n":596,"o":44.13,"t":"2026-10-01T19:15:00Z","v":26207,"vw":44.123102},{"c":44.06,"h":44.2,"l":44.06,"n":776,"o":44.16,"t":"2026-10-01T19:30:00Z","v":30694,"vw":44.144428},{"c":44.14,"h":44.365,"l":44.075,"n":2143,"o":44.075,"t":"2026-10-01T19:45:00Z","v":137006,"vw":44.193498},{"c":44.15,"h":44.19,"l":44.15,"n":28,"o":44.19,"t":"2026-10-01T20:00:00Z","v":137401,"vw":44.150032},{"c":44.49,"h":44.69,"l":43.995,"n":240,"o":44.23,"t":"2026-10-02T13:30:00Z","v":8295,"vw":44.357294},{"c":44.85,"h":45.115,"l":44.75,"n":377,"o":44.78,"t":"2026-10-02T13:45:00Z","v":10717,"vw":44.95176},{"c":44.88,"h":45.02,"l":44.77,"n":366,"o":44.94,"t":"2026-10-02T14:00:00Z","v":12972,"vw":44.923345},{"c":45.18,"h":45.23,"l":44.9,"n":332,"o":44.97,"t":"2026-10-02T14:15:00Z","v":12239,"vw":45.038299},{"c":45.075,"h":45.165,"l":45.005,"n":253,"o":45.165,"t":"2026-10-02T14:30:00Z","v":5484,"vw":45.044148},{"c":45.21,"h":45.275,"l":45.09,"n":327,"o":45.16,"t":"2026-10-02T14:45:00Z","v":10880,"vw":45.204332},{"c":44.97,"h":45.15,"l":44.93,"n":414,"o":45.12,"t":"2026-10-02T15:00:00Z","v":11914,"vw":45.006711},{"c":44.94,"h":45.02,"l":44.85,"n":414,"o":45.02,"t":"2026-10-02T15:15:00Z","v":10982,"vw":44.945556},{"c":44.97,"h":44.98,"l":44.92,"n":215,"o":44.92,"t":"2026-10-02T15:30:00Z","v":4449,"vw":44.954687},{"c":45.025,"h":45.045,"l":44.925,"n":307,"o":44.925,"t":"2026-10-02T15:45:00Z","v":6309,"vw":44.987011},{"c":45.02,"h":45.03,"l":44.93,"n":355,"o":45.03,"t":"2026-10-02T16:00:00Z","v":9299,"vw":44.982336},{"c":45.02,"h":45.08,"l":44.98,"n":258,"o":45.02,"t":"2026-10-02T16:15:00Z","v":4705,"vw":45.022892},{"c":45.015,"h":45.0399,"l":45.015,"n":202,"o":45.015,"t":"2026-10-02T16:30:00Z","v":3148,"vw":45.016978},{"c":45.155,"h":45.19,"l":45.015,"n":283,"o":45.015,"t":"2026-10-02T16:45:00Z","v":7407,"vw":45.052093},{"c":45.065,"h":45.16,"l":45.065,"n":305,"o":45.16,"t":"2026-10-02T17:00:00Z","v":7054,"vw":45.114399},{"c":45.105,"h":45.15,"l":45.065,"n":197,"o":45.07,"t":"2026-10-02T17:15:00Z","v":5000,"vw":45.10566},{"c":45.14,"h":45.16,"l":45.105,"n":289,"o":45.105,"t":"2026-10-02T17:30:00Z","v":7345,"vw":45.1416},{"c":45.19,"h":45.19,"l":45.13,"n":287,"o":45.14,"t":"2026-10-02T17:45:00Z","v":7959,"vw":45.155946},{"c":45.225,"h":45.26,"l":45.14,"n":275,"o":45.19,"t":"2026-10-02T18:00:00Z","v":8881,"vw":45.187137},{"c":45.26,"h":45.265,"l":45.2,"n":277,"o":45.215,"t":"2026-10-02T18:15:00Z","v":6844,"vw":45.229241},{"c":45.4,"h":45.4,"l":45.265,"n":272,"o":45.265,"t":"2026-10-02T18:30:00Z","v":7403,"vw":45.343677},{"c":45.48,"h":45.49,"l":45.39,"n":235,"o":45.4,"t":"2026-10-02T18:45:00Z","v":5386,"vw":45.458113},{"c":45.475,"h":45.61,"l":45.44,"n":489,"o":45.48,"t":"2026-10-02T19:00:00Z","v":16938,"vw":45.540181},{"c":45.505,"h":45.5486,"l":45.47,"n":383,"o":45.475,"t":"2026-10-02T19:15:00Z","v":15672,"vw":45.498978},{"c":45.36,"h":45.52,"l":45.35,"n":594,"o":45.505,"t":"2026-10-02T19:30:00Z","v":22888,"vw":45.447167},{"c":45.23,"h":45.46,"l":45.21,"n":1661,"o":45.36,"t":"2026-10-02T19:45:00Z","v":68475,"vw":45.295134},{"c":45.26,"h":45.26,"l":45.26,"n":21,"o":45.26,"t":"2026-10-02T20:00:00Z","v":107781,"vw":45.26},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-02T20:30:00Z","v":178,"vw":45.26},{"c":45.62,"h":45.81,"l":45.23,"n":123,"o":45.63,"t":"2026-10-05T13:30:00Z","v":5551,"vw":45.47884},{"c":45.3216,"h":45.65,"l":45.2801,"n":148,"o":45.575,"t":"2026-10-05T13:45:00Z","v":6643,"vw":45.480519},{"c":45.86,"h":45.9,"l":45.51,"n":181,"o":45.51,"t":"2026-10-05T14:00:00Z","v":5332,"vw":45.670897},{"c":46.025,"h":46.1299,"l":45.9201,"n":125,"o":45.975,"t":"2026-10-05T14:15:00Z","v":4060,"vw":45.992168},{"c":46.03,"h":46.07,"l":45.97,"n":205,"o":46.015,"t":"2026-10-05T14:30:00Z","v":7175,"vw":46.029201},{"c":45.85,"h":45.96,"l":45.85,"n":146,"o":45.96,"t":"2026-10-05T14:45:00Z","v":4613,"vw":45.928925},{"c":45.92,"h":45.92,"l":45.79,"n":111,"o":45.865,"t":"2026-10-05T15:00:00Z","v":2966,"vw":45.830909},{"c":45.96,"h":45.96,"l":45.88,"n":78,"o":45.88,"t":"2026-10-05T15:15:00Z","v":1222,"vw":45.9275},{"c":45.99,"h":45.995,"l":45.86,"n":146,"o":45.86,"t":"2026-10-05T15:30:00Z","v":4013,"vw":45.893951},{"c":45.84,"h":45.95,"l":45.83,"n":72,"o":45.95,"t":"2026-10-05T15:45:00Z","v":2341,"vw":45.880875},{"c":46.02,"h":46.09,"l":45.89,"n":289,"o":45.89,"t":"2026-10-05T16:00:00Z","v":8980,"vw":46.022309},{"c":46.08,"h":46.08,"l":45.9467,"n":145,"o":45.975,"t":"2026-10-05T16:15:00Z","v":4264,"vw":46.023827},{"c":46.115,"h":46.15,"l":46.09,"n":85,"o":46.09,"t":"2026-10-05T16:30:00Z","v":2550,"vw":46.118323},{"c":46.2,"h":46.24,"l":46.1175,"n":189,"o":46.15,"t":"2026-10-05T16:45:00Z","v":6261,"vw":46.181212},{"c":46.12,"h":46.2,"l":46.12,"n":94,"o":46.2,"t":"2026-10-05T17:00:00Z","v":3464,"vw":46.172314},{"c":46.14,"h":46.15,"l":46.1,"n":186,"o":46.14,"t":"2026-10-05T17:15:00Z","v":4526,"vw":46.120689},{"c":46.145,"h":46.18,"l":46.11,"n":305,"o":46.11,"t":"2026-10-05T17:30:00Z","v":8989,"vw":46.138755},{"c":46.14,"h":46.22,"l":46.14,"n":128,"o":46.18,"t":"2026-10-05T17:45:00Z","v":3601,"vw":46.192394},{"c":46.21,"h":46.23,"l":46.17,"n":216,"o":46.17,"t":"2026-10-05T18:00:00Z","v":3973,"vw":46.2072},{"c":46.33,"h":46.34,"l":46.21,"n":296,"o":46.21,"t":"2026-10-05T18:15:00Z","v":6422,"vw":46.255402},{"c":46.26,"h":46.34,"l":46.26,"n":148,"o":46.3301,"t":"2026-10-05T18:30:00Z","v":5369,"vw":46.307681},{"c":46.29,"h":46.29,"l":46.16,"n":227,"o":46.29,"t":"2026-10-05T18:45:00Z","v":6193,"vw":46.233049},{"c":46.29,"h":46.31,"l":46.27,"n":188,"o":46.29,"t":"2026-10-05T19:00:00Z","v":5375,"vw":46.292575},{"c":46.19,"h":46.3,"l":46.155,"n":471,"o":46.3,"t":"2026-10-05T19:15:00Z","v":17579,"vw":46.268521},{"c":46.16,"h":46.18,"l":46.005,"n":585,"o":46.18,"t":"2026-10-05T19:30:00Z","v":18622,"vw":46.082511},{"c":45.87,"h":46.19,"l":45.79,"n":2345,"o":46.16,"t":"2026-10-05T19:45:00Z","v":104819,"vw":45.938234},{"c":45.87,"h":45.93,"l":45.87,"n":47,"o":45.92,"t":"2026-10-05T20:00:00Z","v":180058,"vw":45.870064},{"c":46.07,"h":46.07,"l":45.99,"n":40,"o":45.99,"t":"2026-10-06T13:30:00Z","v":2442,"vw":45.994457},{"c":46.15,"h":46.21,"l":46.08,"n":99,"o":46.08,"t":"2026-10-06T14:00:00Z","v":4992,"vw":46.144168},{"c":46.125,"h":46.125,"l":46.06,"n":37,"o":46.06,"t":"2026-10-06T14:15:00Z","v":1004,"vw":46.096429},{"c":46.2,"h":46.26,"l":46.15,"n":76,"o":46.19,"t":"2026-10-06T14:30:00Z","v":1855,"vw":46.212728},{"c":46.23,"h":46.45,"l":46.23,"n":209,"o":46.34,"t":"2026-10-06T14:45:00Z","v":7182,"vw":46.367136},{"c":46.4064,"h":46.41,"l":46.275,"n":67,"o":46.29,"t":"2026-10-06T15:00:00Z","v":2506,"vw":46.331741},{"c":46.41,"h":46.42,"l":46.305,"n":15,"o":46.37,"t":"2026-10-06T15:15:00Z","v":623,"vw":46.381},{"c":46.44,"h":46.44,"l":46.36,"n":102,"o":46.36,"t":"2026-10-06T15:30:00Z","v":3735,"vw":46.400548},{"c":46.37,"h":46.405,"l":46.36,"n":127,"o":46.405,"t":"2026-10-06T15:45:00Z","v":2444,"vw":46.375769},{"c":46.4,"h":46.45,"l":46.38,"n":110,"o":46.4,"t":"2026-10-06T16:00:00Z","v":2244,"vw":46.409779},{"c":46.37,"h":46.43,"l":46.32,"n":152,"o":46.43,"t":"2026-10-06T16:15:00Z","v":3538,"vw":46.358109},{"c":46.32,"h":46.35,"l":46.3044,"n":51,"o":46.33,"t":"2026-10-06T16:30:00Z","v":1478,"vw":46.325074},{"c":46.34,"h":46.35,"l":46.27,"n":113,"o":46.29,"t":"2026-10-06T16:45:00Z","v":4334,"vw":46.294964},{"c":46.275,"h":46.29,"l":46.24,"n":124,"o":46.26,"t":"2026-10-06T17:00:00Z","v":3156,"vw":46.266643},{"c":46.265,"h":46.3,"l":46.24,"n":75,"o":46.3,"t":"2026-10-06T17:15:00Z","v":2482,"vw":46.25741},{"c":46.215,"h":46.24,"l":46.175,"n":138,"o":46.23,"t":"2026-10-06T17:30:00Z","v":3890,"vw":46.211953},{"c":46.21,"h":46.25,"l":46.135,"n":155,"o":46.19,"t":"2026-10-06T17:45:00Z","v":5000,"vw":46.179399},{"c":46.22,"h":46.22,"l":46.21,"n":73,"o":46.22,"t":"2026-10-06T18:00:00Z","v":1307,"vw":46.212309},{"c":46.26,"h":46.26,"l":46.2,"n":132,"o":46.215,"t":"2026-10-06T18:15:00Z","v":3274,"vw":46.229594},{"c":46.22,"h":46.29,"l":46.22,"n":151,"o":46.27,"t":"2026-10-06T18:30:00Z","v":5423,"vw":46.261774},{"c":46.3,"h":46.3,"l":46.22,"n":220,"o":46.22,"t":"2026-10-06T18:45:00Z","v":5524,"vw":46.266456},{"c":46.34,"h":46.39,"l":46.3,"n":443,"o":46.3,"t":"2026-10-06T19:00:00Z","v":17155,"vw":46.352061},{"c":46.3399,"h":46.36,"l":46.3,"n":196,"o":46.36,"t":"2026-10-06T19:15:00Z","v":5254,"vw":46.322633},{"c":46.21,"h":46.4,"l":46.21,"n":508,"o":46.33,"t":"2026-10-06T19:30:00Z","v":17340,"vw":46.30764},{"c":46.34,"h":46.43,"l":46.205,"n":1718,"o":46.23,"t":"2026-10-06T19:45:00Z","v":67126,"vw":46.328629},{"c":46.32,"h":46.32,"l":46.32,"n":41,"o":46.32,"t":"2026-10-06T20:00:00Z","v":82052,"vw":46.32},{"c":46.15,"h":46.22,"l":45.915,"n":160,"o":46.05,"t":"2026-10-07T13:30:00Z","v":9940,"vw":46.075048},{"c":45.99,"h":46.05,"l":45.99,"n":30,"o":46.05,"t":"2026-10-07T13:45:00Z","v":1519,"vw":46.035957},{"c":45.87,"h":46.23,"l":45.85,"n":130,"o":46.23,"t":"2026-10-07T14:00:00Z","v":5054,"vw":45.995425},{"c":46.06,"h":46.11,"l":45.85,"n":183,"o":45.89,"t":"2026-10-07T14:15:00Z","v":7062,"vw":45.946242},{"c":46.03,"h":46.065,"l":46.015,"n":79,"o":46.06,"t":"2026-10-07T14:30:00Z","v":2971,"vw":46.046667},{"c":46.03,"h":46.06,"l":45.92,"n":261,"o":46.03,"t":"2026-10-07T14:45:00Z","v":6323,"vw":45.987201},{"c":46.08,"h":46.115,"l":46.07,"n":133,"o":46.09,"t":"2026-10-07T15:00:00Z","v":4116,"vw":46.081418},{"c":46.04,"h":46.1,"l":45.955,"n":218,"o":46.07,"t":"2026-10-07T15:15:00Z","v":6466,"vw":46.04374},{"c":46.05,"h":46.11,"l":46.05,"n":142,"o":46.055,"t":"2026-10-07T15:30:00Z","v":3272,"vw":46.087497},{"c":46.06,"h":46.09,"l":46.04,"n":131,"o":46.055,"t":"2026-10-07T15:45:00Z","v":3713,"vw":46.067954},{"c":46.02,"h":46.05,"l":45.99,"n":107,"o":46.05,"t":"2026-10-07T16:00:00Z","v":2721,"vw":46.029643},{"c":46.05,"h":46.09,"l":46.02,"n":100,"o":46.02,"t":"2026-10-07T16:15:00Z","v":2480,"vw":46.072235},{"c":46.1,"h":46.1,"l":46.05,"n":93,"o":46.07,"t":"2026-10-07T16:30:00Z","v":2868,"vw":46.074834},{"c":46.1,"h":46.14,"l":46.08,"n":152,"o":46.115,"t":"2026-10-07T16:45:00Z","v":3080,"vw":46.105},{"c":46.185,"h":46.185,"l":46.1,"n":187,"o":46.1,"t":"2026-10-07T17:00:00Z","v":4580,"vw":46.149463},{"c":46.21,"h":46.22,"l":46.18,"n":127,"o":46.185,"t":"2026-10-07T17:15:00Z","v":3388,"vw":46.200288},{"c":46.21,"h":46.24,"l":46.185,"n":107,"o":46.24,"t":"2026-10-07T17:30:00Z","v":2802,"vw":46.211965},{"c":46.23,"h":46.28,"l":46.21,"n":185,"o":46.245,"t":"2026-10-07T17:45:00Z","v":4570,"vw":46.243404},{"c":46.25,"h":46.25,"l":46.22,"n":36,"o":46.22,"t":"2026-10-07T18:00:00Z","v":737,"vw":46.225988},{"c":46.19,"h":46.315,"l":46.17,"n":208,"o":46.29,"t":"2026-10-07T18:15:00Z","v":6272,"vw":46.236716},{"c":46.15,"h":46.17,"l":46.12,"n":113,"o":46.17,"t":"2026-10-07T18:30:00Z","v":2232,"vw":46.158889},{"c":46.13,"h":46.17,"l":46.13,"n":118,"o":46.17,"t":"2026-10-07T18:45:00Z","v":2384,"vw":46.143991},{"c":45.95,"h":46.08,"l":45.95,"n":260,"o":46.08,"t":"2026-10-07T19:00:00Z","v":6752,"vw":45.981006},{"c":45.96,"h":45.97,"l":45.91,"n":316,"o":45.94,"t":"2026-10-07T19:15:00Z","v":7295,"vw":45.94646},{"c":45.98,"h":45.98,"l":45.935,"n":221,"o":45.95,"t":"2026-10-07T19:30:00Z","v":5229,"vw":45.946231},{"c":45.77,"h":45.98,"l":45.72,"n":1328,"o":45.965,"t":"2026-10-07T19:45:00Z","v":51015,"vw":45.812746},{"c":45.82,"h":45.82,"l":45.82,"n":39,"o":45.82,"t":"2026-10-07T20:00:00Z","v":74273,"vw":45.82},{"c":45.97,"h":45.98,"l":45.61,"n":88,"o":45.61,"t":"2026-10-08T13:30:00Z","v":4736,"vw":45.774426},{"c":45.935,"h":46.04,"l":45.935,"n":53,"o":46.04,"t":"2026-10-08T13:45:00Z","v":2602,"vw":46.006383},{"c":46.075,"h":46.15,"l":45.93,"n":68,"o":46.06,"t":"2026-10-08T14:00:00Z","v":2393,"vw":46.048056},{"c":45.91,"h":46.18,"l":45.91,"n":123,"o":46.06,"t":"2026-10-08T14:15:00Z","v":4584,"vw":46.054139},{"c":45.88,"h":45.88,"l":45.88,"n":12,"o":45.88,"t":"2026-10-08T14:30:00Z","v":340,"vw":45.88},{"c":45.98,"h":45.98,"l":45.81,"n":48,"o":45.9205,"t":"2026-10-08T14:45:00Z","v":1808,"vw":45.890017},{"c":45.72,"h":45.87,"l":45.72,"n":118,"o":45.87,"t":"2026-10-08T15:00:00Z","v":4060,"vw":45.792371},{"c":45.72,"h":45.72,"l":45.635,"n":136,"o":45.635,"t":"2026-10-08T15:15:00Z","v":4900,"vw":45.685049},{"c":45.825,"h":45.875,"l":45.77,"n":196,"o":45.77,"t":"2026-10-08T15:30:00Z","v":6542,"vw":45.828293},{"c":45.895,"h":45.895,"l":45.78,"n":149,"o":45.88,"t":"2026-10-08T15:45:00Z","v":4831,"vw":45.842974},{"c":46.04,"h":46.05,"l":45.86,"n":167,"o":45.89,"t":"2026-10-08T16:00:00Z","v":4559,"vw":45.941469},{"c":45.99,"h":46.22,"l":45.99,"n":157,"o":46.15,"t":"2026-10-08T16:15:00Z","v":3403,"vw":46.091667},{"c":45.9,"h":45.97,"l":45.865,"n":202,"o":45.97,"t":"2026-10-08T16:30:00Z","v":6079,"vw":45.920103},{"c":46.075,"h":46.09,"l":45.93,"n":239,"o":45.94,"t":"2026-10-08T16:45:00Z","v":4923,"vw":46.020684},{"c":46.25,"h":46.25,"l":46.02,"n":201,"o":46.05,"t":"2026-10-08T17:00:00Z","v":10186,"vw":46.133397},{"c":46.22,"h":46.26,"l":46.19,"n":79,"o":46.19,"t":"2026-10-08T17:15:00Z","v":1785,"vw":46.22913},{"c":46.25,"h":46.25,"l":46.13,"n":122,"o":46.25,"t":"2026-10-08T17:30:00Z","v":3334,"vw":46.218156},{"c":46.1601,"h":46.21,"l":46.1601,"n":19,"o":46.21,"t":"2026-10-08T17:45:00Z","v":1840,"vw":46.163476},{"c":46.33,"h":46.38,"l":46.23,"n":280,"o":46.23,"t":"2026-10-08T18:00:00Z","v":8145,"vw":46.307807},{"c":46.235,"h":46.35,"l":46.21,"n":136,"o":46.335,"t":"2026-10-08T18:15:00Z","v":2358,"vw":46.275769},{"c":46.155,"h":46.23,"l":46.1496,"n":203,"o":46.2,"t":"2026-10-08T18:30:00Z","v":5532,"vw":46.184485},{"c":46.315,"h":46.315,"l":46.16,"n":159,"o":46.17,"t":"2026-10-08T18:45:00Z","v":3685,"vw":46.231446},{"c":46.39,"h":46.39,"l":46.325,"n":129,"o":46.325,"t":"2026-10-08T19:00:00Z","v":3502,"vw":46.361361},{"c":46.495,"h":46.52,"l":46.41,"n":358,"o":46.41,"t":"2026-10-08T19:15:00Z","v":10633,"vw":46.470978},{"c":46.53,"h":46.53,"l":46.35,"n":388,"o":46.495,"t":"2026-10-08T19:30:00Z","v":9740,"vw":46.41675},{"c":46.62,"h":46.73,"l":46.47,"n":1157,"o":46.535,"t":"2026-10-08T19:45:00Z","v":41970,"vw":46.62817},{"c":46.64,"h":46.64,"l":46.64,"n":24,"o":46.64,"t":"2026-10-08T20:00:00Z","v":82367,"vw":46.64},{"c":46.245,"h":46.69,"l":45.495,"n":178,"o":46.58,"t":"2026-10-09T13:30:00Z","v":11867,"vw":46.46411},{"c":46.01,"h":46.16,"l":45.96,"n":199,"o":46.11,"t":"2026-10-09T13:45:00Z","v":10052,"vw":46.047924},{"c":46.14,"h":46.24,"l":46.105,"n":28,"o":46.105,"t":"2026-10-09T14:00:00Z","v":2083,"vw":46.146253},{"c":46.21,"h":46.21,"l":46.06,"n":117,"o":46.17,"t":"2026-10-09T14:15:00Z","v":5466,"vw":46.114874},{"c":46.17,"h":46.17,"l":45.92,"n":318,"o":46.1,"t":"2026-10-09T14:30:00Z","v":15834,"vw":46.060429},{"c":46.15,"h":46.185,"l":46.15,"n":37,"o":46.185,"t":"2026-10-09T14:45:00Z","v":830,"vw":46.17},{"c":46.305,"h":46.305,"l":46.25,"n":42,"o":46.25,"t":"2026-10-09T15:00:00Z","v":1019,"vw":46.271667},{"c":46.34,"h":46.365,"l":46.32,"n":52,"o":46.33,"t":"2026-10-09T15:15:00Z","v":2483,"vw":46.332813},{"c":46.255,"h":46.31,"l":46.2,"n":63,"o":46.31,"t":"2026-10-09T15:30:00Z","v":2264,"vw":46.267931},{"c":46.23,"h":46.24,"l":46.22,"n":42,"o":46.22,"t":"2026-10-09T15:45:00Z","v":1511,"vw":46.230306},{"c":46.235,"h":46.235,"l":46.235,"n":5,"o":46.235,"t":"2026-10-09T16:00:00Z","v":106,"vw":46.235},{"c":46.255,"h":46.26,"l":46.21,"n":97,"o":46.25,"t":"2026-10-09T16:15:00Z","v":3306,"vw":46.242852},{"c":46.28,"h":46.29,"l":46.255,"n":142,"o":46.255,"t":"2026-10-09T16:30:00Z","v":4984,"vw":46.273373},{"c":46.265,"h":46.28,"l":46.26,"n":67,"o":46.28,"t":"2026-10-09T16:45:00Z","v":1831,"vw":46.268279},{"c":46.16,"h":46.27,"l":46.16,"n":98,"o":46.24,"t":"2026-10-09T17:00:00Z","v":2286,"vw":46.232222},{"c":46.18,"h":46.22,"l":46.15,"n":154,"o":46.22,"t":"2026-10-09T17:15:00Z","v":5498,"vw":46.187969},{"c":46.21,"h":46.21,"l":46.18,"n":93,"o":46.18,"t":"2026-10-09T17:30:00Z","v":2420,"vw":46.197006},{"c":46.225,"h":46.25,"l":46.22,"n":46,"o":46.22,"t":"2026-10-09T17:45:00Z","v":1095,"vw":46.234167},{"c":46.285,"h":46.285,"l":46.26,"n":28,"o":46.26,"t":"2026-10-09T18:00:00Z","v":938,"vw":46.267238},{"c":46.23,"h":46.26,"l":46.23,"n":131,"o":46.26,"t":"2026-10-09T18:15:00Z","v":3396,"vw":46.249989},{"c":46.26,"h":46.29,"l":46.22,"n":140,"o":46.22,"t":"2026-10-09T18:30:00Z","v":4201,"vw":46.253599},{"c":46.25,"h":46.31,"l":46.2301,"n":161,"o":46.3,"t":"2026-10-09T18:45:00Z","v":4923,"vw":46.281783},{"c":46.23,"h":46.245,"l":46.14,"n":189,"o":46.245,"t":"2026-10-09T19:00:00Z","v":6209,"vw":46.203505},{"c":46.08,"h":46.2,"l":46.05,"n":391,"o":46.2,"t":"2026-10-09T19:15:00Z","v":11351,"vw":46.102375},{"c":46.02,"h":46.05,"l":45.93,"n":505,"o":46.03,"t":"2026-10-09T19:30:00Z","v":15334,"vw":46.010182},{"c":45.98,"h":46.045,"l":45.91,"n":1177,"o":46.03,"t":"2026-10-09T19:45:00Z","v":39134,"vw":45.984019},{"c":45.97,"h":45.97,"l":45.97,"n":24,"o":45.97,"t":"2026-10-09T20:00:00Z","v":70412,"vw":45.97},{"c":45.5,"h":45.97,"l":45.5,"n":17,"o":45.97,"t":"2026-10-12T08:00:00Z","v":2681,"vw":45.605855},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-12T09:00:00Z","v":100,"vw":43.99},{"c":45.01,"h":45.56,"l":45.01,"n":153,"o":45.41,"t":"2026-10-12T13:30:00Z","v":17712,"vw":45.375188},{"c":45.03,"h":45.11,"l":44.9167,"n":48,"o":45,"t":"2026-10-12T13:45:00Z","v":1302,"vw":45.00228},{"c":45.335,"h":45.335,"l":45.03,"n":69,"o":45.03,"t":"2026-10-12T14:00:00Z","v":1627,"vw":45.134167},{"c":45.445,"h":45.445,"l":45.24,"n":197,"o":45.3,"t":"2026-10-12T14:15:00Z","v":6639,"vw":45.313457},{"c":45.345,"h":45.495,"l":45.34,"n":117,"o":45.48,"t":"2026-10-12T14:30:00Z","v":4450,"vw":45.443595},{"c":45.39,"h":45.39,"l":45.22,"n":223,"o":45.2701,"t":"2026-10-12T14:45:00Z","v":5983,"vw":45.286451},{"c":45.47,"h":45.47,"l":45.305,"n":124,"o":45.335,"t":"2026-10-12T15:00:00Z","v":5095,"vw":45.382752},{"c":45.44,"h":45.44,"l":45.3278,"n":55,"o":45.3278,"t":"2026-10-12T15:15:00Z","v":1122,"vw":45.3858},{"c":45.435,"h":45.47,"l":45.395,"n":169,"o":45.44,"t":"2026-10-12T15:30:00Z","v":5819,"vw":45.418931},{"c":45.38,"h":45.43,"l":45.36,"n":121,"o":45.43,"t":"2026-10-12T15:45:00Z","v":4961,"vw":45.389279},{"c":45.445,"h":45.51,"l":45.3975,"n":231,"o":45.3975,"t":"2026-10-12T16:00:00Z","v":8466,"vw":45.439506},{"c":45.45,"h":45.45,"l":45.43,"n":37,"o":45.43,"t":"2026-10-12T16:15:00Z","v":1190,"vw":45.433879},{"c":45.36,"h":45.47,"l":45.36,"n":216,"o":45.4,"t":"2026-10-12T16:30:00Z","v":6203,"vw":45.419115},{"c":45.435,"h":45.435,"l":45.35,"n":55,"o":45.35,"t":"2026-10-12T16:45:00Z","v":1120,"vw":45.384},{"c":45.47,"h":45.47,"l":45.395,"n":196,"o":45.395,"t":"2026-10-12T17:00:00Z","v":5975,"vw":45.424875},{"c":45.47,"h":45.48,"l":45.43,"n":222,"o":45.43,"t":"2026-10-12T17:15:00Z","v":6798,"vw":45.454006},{"c":45.285,"h":45.465,"l":45.24,"n":268,"o":45.444,"t":"2026-10-12T17:30:00Z","v":11266,"vw":45.305085},{"c":45.325,"h":45.44,"l":45.3225,"n":251,"o":45.33,"t":"2026-10-12T17:45:00Z","v":8223,"vw":45.375099},{"c":45.2601,"h":45.27,"l":45.245,"n":107,"o":45.27,"t":"2026-10-12T18:00:00Z","v":4145,"vw":45.251752},{"c":45.325,"h":45.36,"l":45.29,"n":121,"o":45.29,"t":"2026-10-12T18:15:00Z","v":3597,"vw":45.3105},{"c":45.27,"h":45.37,"l":45.27,"n":198,"o":45.36,"t":"2026-10-12T18:30:00Z","v":5421,"vw":45.326944},{"c":45.25,"h":45.34,"l":45.25,"n":184,"o":45.275,"t":"2026-10-12T18:45:00Z","v":4992,"vw":45.297931},{"c":45.3,"h":45.31,"l":45.24,"n":249,"o":45.3,"t":"2026-10-12T19:00:00Z","v":5539,"vw":45.270484},{"c":45.195,"h":45.255,"l":45.18,"n":240,"o":45.25,"t":"2026-10-12T19:15:00Z","v":7260,"vw":45.214418},{"c":45.09,"h":45.2,"l":45.09,"n":442,"o":45.2,"t":"2026-10-12T19:30:00Z","v":12365,"vw":45.131974},{"c":44.93,"h":45.16,"l":44.865,"n":1501,"o":45.1,"t":"2026-10-12T19:45:00Z","v":73732,"vw":44.959465},{"c":44.9,"h":44.91,"l":44.9,"n":21,"o":44.91,"t":"2026-10-12T20:00:00Z","v":65353,"vw":44.900016},{"c":45.15,"h":45.36,"l":45,"n":193,"o":45.33,"t":"2026-10-13T13:30:00Z","v":11672,"vw":45.102354},{"c":44.865,"h":45.39,"l":44.83,"n":221,"o":45.21,"t":"2026-10-13T13:45:00Z","v":11630,"vw":45.130425},{"c":44.6,"h":44.76,"l":44.56,"n":257,"o":44.75,"t":"2026-10-13T14:00:00Z","v":18284,"vw":44.658923},{"c":44.77,"h":44.84,"l":44.57,"n":179,"o":44.6,"t":"2026-10-13T14:15:00Z","v":9368,"vw":44.724092},{"c":44.95,"h":44.96,"l":44.81,"n":99,"o":44.82,"t":"2026-10-13T14:30:00Z","v":4314,"vw":44.890281},{"c":44.76,"h":44.9,"l":44.62,"n":236,"o":44.9,"t":"2026-10-13T14:45:00Z","v":13837,"vw":44.738039},{"c":44.72,"h":44.785,"l":44.72,"n":153,"o":44.77,"t":"2026-10-13T15:00:00Z","v":4747,"vw":44.758219},{"c":44.875,"h":44.89,"l":44.71,"n":256,"o":44.72,"t":"2026-10-13T15:15:00Z","v":6422,"vw":44.790865},{"c":44.84,"h":44.85,"l":44.77,"n":138,"o":44.84,"t":"2026-10-13T15:30:00Z","v":2354,"vw":44.82},{"c":44.86,"h":44.8999,"l":44.86,"n":57,"o":44.87,"t":"2026-10-13T15:45:00Z","v":1187,"vw":44.875837},{"c":44.77,"h":44.82,"l":44.77,"n":107,"o":44.82,"t":"2026-10-13T16:00:00Z","v":3183,"vw":44.798611},{"c":44.65,"h":44.81,"l":44.56,"n":494,"o":44.79,"t":"2026-10-13T16:15:00Z","v":27036,"vw":44.679244},{"c":44.695,"h":44.74,"l":44.595,"n":169,"o":44.66,"t":"2026-10-13T16:30:00Z","v":5625,"vw":44.651667},{"c":44.8,"h":44.86,"l":44.74,"n":123,"o":44.75,"t":"2026-10-13T16:45:00Z","v":3440,"vw":44.800815},{"c":45.01,"h":45.03,"l":44.79,"n":299,"o":44.79,"t":"2026-10-13T17:00:00Z","v":11749,"vw":44.891422},{"c":45,"h":45.03,"l":44.945,"n":154,"o":45.015,"t":"2026-10-13T17:15:00Z","v":3962,"vw":45.006962},{"c":44.975,"h":44.975,"l":44.855,"n":136,"o":44.953,"t":"2026-10-13T17:30:00Z","v":3715,"vw":44.916565},{"c":44.86,"h":44.95,"l":44.86,"n":114,"o":44.94,"t":"2026-10-13T17:45:00Z","v":3517,"vw":44.894028},{"c":44.96,"h":44.96,"l":44.87,"n":305,"o":44.89,"t":"2026-10-13T18:00:00Z","v":10692,"vw":44.918097},{"c":44.83,"h":44.91,"l":44.805,"n":290,"o":44.91,"t":"2026-10-13T18:15:00Z","v":11732,"vw":44.868831},{"c":44.8,"h":44.84,"l":44.76,"n":349,"o":44.83,"t":"2026-10-13T18:30:00Z","v":20485,"vw":44.793189},{"c":44.795,"h":44.83,"l":44.76,"n":318,"o":44.8,"t":"2026-10-13T18:45:00Z","v":7713,"vw":44.792631},{"c":44.845,"h":44.85,"l":44.77,"n":302,"o":44.83,"t":"2026-10-13T19:00:00Z","v":8064,"vw":44.800876},{"c":44.78,"h":44.83,"l":44.722,"n":421,"o":44.83,"t":"2026-10-13T19:15:00Z","v":8994,"vw":44.791334},{"c":44.81,"h":44.88,"l":44.75,"n":1162,"o":44.77,"t":"2026-10-13T19:30:00Z","v":52633,"vw":44.811765},{"c":44.94,"h":45.05,"l":44.8,"n":2011,"o":44.8,"t":"2026-10-13T19:45:00Z","v":92121,"vw":44.924303},{"c":44.93,"h":44.93,"l":44.84,"n":22,"o":44.93,"t":"2026-10-13T20:00:00Z","v":90229,"vw":44.928358},{"c":44.095,"h":44.655,"l":44.06,"n":275,"o":44.62,"t":"2026-10-14T13:30:00Z","v":15607,"vw":44.485821},{"c":44.125,"h":44.26,"l":44.095,"n":141,"o":44.095,"t":"2026-10-14T13:45:00Z","v":5923,"vw":44.184701},{"c":44.46,"h":44.54,"l":44.14,"n":336,"o":44.22,"t":"2026-10-14T14:00:00Z","v":20736,"vw":44.416798},{"c":44.76,"h":44.76,"l":44.45,"n":363,"o":44.55,"t":"2026-10-14T14:15:00Z","v":17658,"vw":44.629192},{"c":44.855,"h":44.855,"l":44.73,"n":255,"o":44.81,"t":"2026-10-14T14:30:00Z","v":13319,"vw":44.797233},{"c":44.905,"h":44.905,"l":44.775,"n":241,"o":44.83,"t":"2026-10-14T14:45:00Z","v":10194,"vw":44.817937},{"c":44.96,"h":44.98,"l":44.865,"n":161,"o":44.88,"t":"2026-10-14T15:00:00Z","v":4780,"vw":44.925493},{"c":45.025,"h":45.04,"l":44.93,"n":211,"o":44.94,"t":"2026-10-14T15:15:00Z","v":15205,"vw":45.000385},{"c":44.93,"h":45.03,"l":44.93,"n":253,"o":45.015,"t":"2026-10-14T15:30:00Z","v":8072,"vw":44.974058},{"c":44.965,"h":44.97,"l":44.93,"n":91,"o":44.93,"t":"2026-10-14T15:45:00Z","v":2546,"vw":44.94622},{"c":44.96,"h":44.99,"l":44.85,"n":289,"o":44.97,"t":"2026-10-14T16:00:00Z","v":22272,"vw":44.927044},{"c":44.96,"h":45.08,"l":44.88,"n":323,"o":45.02,"t":"2026-10-14T16:15:00Z","v":27689,"vw":45.011722},{"c":44.77,"h":44.9,"l":44.77,"n":69,"o":44.9,"t":"2026-10-14T16:30:00Z","v":1551,"vw":44.848414},{"c":44.755,"h":44.87,"l":44.755,"n":155,"o":44.77,"t":"2026-10-14T16:45:00Z","v":5694,"vw":44.794269},{"c":44.81,"h":44.84,"l":44.75,"n":169,"o":44.76,"t":"2026-10-14T17:00:00Z","v":5456,"vw":44.800163},{"c":44.92,"h":44.92,"l":44.84,"n":122,"o":44.84,"t":"2026-10-14T17:15:00Z","v":4190,"vw":44.880209},{"c":44.83,"h":44.98,"l":44.83,"n":275,"o":44.9,"t":"2026-10-14T17:30:00Z","v":7327,"vw":44.919411},{"c":44.85,"h":44.89,"l":44.8,"n":167,"o":44.89,"t":"2026-10-14T17:45:00Z","v":6933,"vw":44.844758},{"c":44.99,"h":44.99,"l":44.85,"n":236,"o":44.85,"t":"2026-10-14T18:00:00Z","v":6784,"vw":44.914745},{"c":45.1,"h":45.1,"l":45,"n":194,"o":45,"t":"2026-10-14T18:15:00Z","v":8241,"vw":45.058086},{"c":45.04,"h":45.095,"l":45.04,"n":204,"o":45.08,"t":"2026-10-14T18:30:00Z","v":7235,"vw":45.067114},{"c":45.07,"h":45.07,"l":44.97,"n":307,"o":45.04,"t":"2026-10-14T18:45:00Z","v":9541,"vw":45.021068},{"c":45.06,"h":45.09,"l":45.04,"n":294,"o":45.04,"t":"2026-10-14T19:00:00Z","v":7676,"vw":45.057676},{"c":44.93,"h":45.06,"l":44.88,"n":427,"o":45.06,"t":"2026-10-14T19:15:00Z","v":12317,"vw":44.970567},{"c":44.965,"h":45.01,"l":44.92,"n":647,"o":44.92,"t":"2026-10-14T19:30:00Z","v":24464,"vw":44.956525},{"c":45.23,"h":45.24,"l":44.965,"n":1549,"o":44.965,"t":"2026-10-14T19:45:00Z","v":67866,"vw":45.154713},{"c":45.21,"h":45.21,"l":45.21,"n":28,"o":45.21,"t":"2026-10-14T20:00:00Z","v":103966,"vw":45.21},{"c":45.3,"h":45.8,"l":45.2,"n":43,"o":45.5,"t":"2026-10-14T20:45:00Z","v":4879,"vw":45.401382},{"c":45.6,"h":45.6,"l":45.6,"n":19,"o":45.6,"t":"2026-10-14T21:00:00Z","v":1011,"vw":45.6},{"c":45.3,"h":45.3,"l":45.3,"n":19,"o":45.3,"t":"2026-10-14T22:00:00Z","v":2002,"vw":45.3},{"c":45.64,"h":46.26,"l":45.64,"n":229,"o":45.92,"t":"2026-10-15T13:30:00Z","v":17644,"vw":45.922683},{"c":46.13,"h":46.2,"l":45.595,"n":192,"o":45.595,"t":"2026-10-15T13:45:00Z","v":7060,"vw":45.87453},{"c":46.1,"h":46.16,"l":46.02,"n":179,"o":46.1,"t":"2026-10-15T14:00:00Z","v":3999,"vw":46.109781},{"c":46.14,"h":46.14,"l":45.975,"n":280,"o":46.12,"t":"2026-10-15T14:15:00Z","v":7901,"vw":46.065513},{"c":46.22,"h":46.365,"l":46.15,"n":210,"o":46.15,"t":"2026-10-15T14:30:00Z","v":7108,"vw":46.297435},{"c":46.08,"h":46.15,"l":46.06,"n":174,"o":46.13,"t":"2026-10-15T14:45:00Z","v":3880,"vw":46.101675},{"c":45.78,"h":46.05,"l":45.78,"n":132,"o":46.01,"t":"2026-10-15T15:00:00Z","v":3180,"vw":45.897482},{"c":45.77,"h":45.771472,"l":45.65,"n":300,"o":45.74,"t":"2026-10-15T15:15:00Z","v":11253,"vw":45.70545},{"c":45.87,"h":45.87,"l":45.77,"n":221,"o":45.775,"t":"2026-10-15T15:30:00Z","v":8240,"vw":45.809715},{"c":45.875,"h":45.93,"l":45.82,"n":152,"o":45.876355,"t":"2026-10-15T15:45:00Z","v":3897,"vw":45.872741},{"c":45.75,"h":45.88,"l":45.75,"n":249,"o":45.825,"t":"2026-10-15T16:00:00Z","v":6496,"vw":45.805901},{"c":45.77,"h":45.795,"l":45.72,"n":193,"o":45.775,"t":"2026-10-15T16:15:00Z","v":6414,"vw":45.767902},{"c":45.785,"h":45.8,"l":45.74,"n":159,"o":45.7624,"t":"2026-10-15T16:30:00Z","v":3225,"vw":45.775828},{"c":45.77,"h":45.77,"l":45.695,"n":196,"o":45.7624,"t":"2026-10-15T16:45:00Z","v":6155,"vw":45.72753},{"c":45.74,"h":45.78,"l":45.71,"n":210,"o":45.765,"t":"2026-10-15T17:00:00Z","v":6647,"vw":45.75769},{"c":45.76,"h":45.76,"l":45.69,"n":163,"o":45.69,"t":"2026-10-15T17:15:00Z","v":4146,"vw":45.724902},{"c":45.835,"h":45.85,"l":45.76,"n":129,"o":45.76,"t":"2026-10-15T17:30:00Z","v":4516,"vw":45.795747},{"c":45.77,"h":45.81,"l":45.6802,"n":135,"o":45.81,"t":"2026-10-15T17:45:00Z","v":3888,"vw":45.764069},{"c":45.83,"h":45.84,"l":45.765,"n":141,"o":45.81,"t":"2026-10-15T18:00:00Z","v":4555,"vw":45.808187},{"c":45.885,"h":45.895,"l":45.84,"n":124,"o":45.84,"t":"2026-10-15T18:15:00Z","v":2761,"vw":45.86678},{"c":45.81,"h":45.895,"l":45.8,"n":278,"o":45.885,"t":"2026-10-15T18:30:00Z","v":7403,"vw":45.846696},{"c":45.815,"h":45.83,"l":45.77,"n":127,"o":45.83,"t":"2026-10-15T18:45:00Z","v":3767,"vw":45.803057},{"c":45.64,"h":45.81,"l":45.58,"n":242,"o":45.81,"t":"2026-10-15T19:00:00Z","v":12787,"vw":45.630278},{"c":45.66,"h":45.71,"l":45.65,"n":267,"o":45.66,"t":"2026-10-15T19:15:00Z","v":4917,"vw":45.670621},{"c":45.56,"h":45.69,"l":45.54,"n":626,"o":45.69,"t":"2026-10-15T19:30:00Z","v":13909,"vw":45.606984},{"c":45.68,"h":45.73,"l":45.515,"n":1329,"o":45.58,"t":"2026-10-15T19:45:00Z","v":45155,"vw":45.624402},{"c":45.99,"h":45.99,"l":45.67,"n":76,"o":45.67,"t":"2026-10-15T20:00:00Z","v":131434,"vw":45.67374},{"c":45.6,"h":45.6,"l":45.6,"n":4,"o":45.6,"t":"2026-10-15T20:15:00Z","v":1022,"vw":45.6},{"c":45.79,"h":45.79,"l":45.6,"n":9,"o":45.6,"t":"2026-10-15T21:00:00Z","v":1121,"vw":45.771966},{"c":45.74,"h":45.74,"l":45.74,"n":4,"o":45.74,"t":"2026-10-15T21:45:00Z","v":202,"vw":45.74},{"c":45.6,"h":45.7,"l":45.6,"n":14,"o":45.7,"t":"2026-10-16T13:00:00Z","v":995,"vw":45.650255},{"c":45.8,"h":45.93,"l":45.49,"n":106,"o":45.78,"t":"2026-10-16T13:30:00Z","v":9300,"vw":45.711511},{"c":46.045,"h":46.09,"l":45.855,"n":143,"o":45.855,"t":"2026-10-16T13:45:00Z","v":4243,"vw":46.035989},{"c":46.08,"h":46.17,"l":46.04,"n":262,"o":46.04,"t":"2026-10-16T14:00:00Z","v":9591,"vw":46.086022},{"c":46.1,"h":46.17,"l":46.065,"n":136,"o":46.065,"t":"2026-10-16T14:15:00Z","v":3669,"vw":46.114425},{"c":46.08,"h":46.13,"l":46.025,"n":146,"o":46.09,"t":"2026-10-16T14:30:00Z","v":5020,"vw":46.0926},{"c":46.09,"h":46.09,"l":46.04,"n":114,"o":46.05,"t":"2026-10-16T14:45:00Z","v":4673,"vw":46.06417},{"c":46.28,"h":46.3,"l":46.095,"n":287,"o":46.095,"t":"2026-10-16T15:00:00Z","v":7597,"vw":46.228736},{"c":46.26,"h":46.36,"l":46.2,"n":191,"o":46.29,"t":"2026-10-16T15:15:00Z","v":5201,"vw":46.308472},{"c":46.165,"h":46.28,"l":46.155,"n":103,"o":46.25,"t":"2026-10-16T15:30:00Z","v":4236,"vw":46.22754},{"c":46.12,"h":46.21,"l":46.07,"n":163,"o":46.19,"t":"2026-10-16T15:45:00Z","v":3963,"vw":46.136937},{"c":46.115,"h":46.18,"l":46.11,"n":181,"o":46.14,"t":"2026-10-16T16:00:00Z","v":3273,"vw":46.136923},{"c":45.96,"h":46.09,"l":45.96,"n":153,"o":46.09,"t":"2026-10-16T16:15:00Z","v":3566,"vw":46.020073},{"c":45.94,"h":46.005,"l":45.885,"n":128,"o":45.98,"t":"2026-10-16T16:30:00Z","v":3892,"vw":45.943571},{"c":45.95,"h":46.01,"l":45.9,"n":157,"o":45.955,"t":"2026-10-16T16:45:00Z","v":4716,"vw":45.952922},{"c":46,"h":46.095,"l":45.96,"n":229,"o":45.96,"t":"2026-10-16T17:00:00Z","v":7062,"vw":46.029452},{"c":46.05,"h":46.06,"l":45.975,"n":248,"o":46.005,"t":"2026-10-16T17:15:00Z","v":5635,"vw":46.024111},{"c":46.02,"h":46.05,"l":45.95,"n":249,"o":46.04,"t":"2026-10-16T17:30:00Z","v":8601,"vw":46.010615},{"c":46.02,"h":46.06,"l":45.995,"n":204,"o":45.995,"t":"2026-10-16T17:45:00Z","v":4476,"vw":46.020286},{"c":46.11,"h":46.12,"l":45.96,"n":205,"o":45.97,"t":"2026-10-16T18:00:00Z","v":7091,"vw":46.071874},{"c":46.095,"h":46.12,"l":46.07,"n":117,"o":46.07,"t":"2026-10-16T18:15:00Z","v":5093,"vw":46.098554},{"c":46.085,"h":46.11,"l":46.06,"n":120,"o":46.06,"t":"2026-10-16T18:30:00Z","v":3255,"vw":46.09138},{"c":46.165,"h":46.165,"l":46.09,"n":341,"o":46.09,"t":"2026-10-16T18:45:00Z","v":13896,"vw":46.121764},{"c":46.075,"h":46.185,"l":46.07,"n":346,"o":46.15,"t":"2026-10-16T19:00:00Z","v":14256,"vw":46.143052},{"c":46.13,"h":46.18,"l":46.07,"n":417,"o":46.07,"t":"2026-10-16T19:15:00Z","v":13068,"vw":46.137212},{"c":46.115,"h":46.16,"l":46.05,"n":664,"o":46.145,"t":"2026-10-16T19:30:00Z","v":21631,"vw":46.114984},{"c":46.29,"h":46.315,"l":46.115,"n":1490,"o":46.115,"t":"2026-10-16T19:45:00Z","v":66664,"vw":46.260135},{"c":47,"h":47,"l":46.28,"n":46,"o":46.3,"t":"2026-10-16T20:00:00Z","v":139659,"vw":46.282731},{"c":46.41,"h":46.41,"l":46.41,"n":3,"o":46.41,"t":"2026-10-16T21:45:00Z","v":490,"vw":46.41},{"c":46.5,"h":46.5,"l":46.5,"n":5,"o":46.5,"t":"2026-10-16T22:00:00Z","v":487,"vw":46.5},{"c":46.4,"h":46.4,"l":46.4,"n":25,"o":46.4,"t":"2026-10-19T13:15:00Z","v":1055,"vw":46.4},{"c":45.9,"h":46.91,"l":45.86,"n":122,"o":46.46,"t":"2026-10-19T13:30:00Z","v":17679,"vw":46.604361},{"c":46.2,"h":46.413,"l":46.07,"n":20,"o":46.07,"t":"2026-10-19T13:45:00Z","v":752,"vw":46.294611},{"c":46.29,"h":46.29,"l":46.01,"n":95,"o":46.11,"t":"2026-10-19T14:00:00Z","v":3781,"vw":46.120484},{"c":46.11,"h":46.3,"l":45.99,"n":174,"o":46.23,"t":"2026-10-19T14:15:00Z","v":8269,"vw":46.069526},{"c":46.0225,"h":46.16,"l":46.02,"n":116,"o":46.12,"t":"2026-10-19T14:30:00Z","v":2713,"vw":46.083758},{"c":46.26,"h":46.26,"l":46.02,"n":88,"o":46.03,"t":"2026-10-19T14:45:00Z","v":2968,"vw":46.167677},{"c":46.31,"h":46.31,"l":46.22,"n":132,"o":46.275,"t":"2026-10-19T15:00:00Z","v":2514,"vw":46.268667},{"c":46.16,"h":46.31,"l":46.16,"n":134,"o":46.31,"t":"2026-10-19T15:15:00Z","v":4018,"vw":46.223124},{"c":46.14,"h":46.2,"l":46.12,"n":86,"o":46.17,"t":"2026-10-19T15:30:00Z","v":2299,"vw":46.163829},{"c":46.09,"h":46.13,"l":46.09,"n":76,"o":46.09,"t":"2026-10-19T15:45:00Z","v":2196,"vw":46.098438},{"c":46.015,"h":46.075,"l":46.005,"n":60,"o":46.075,"t":"2026-10-19T16:00:00Z","v":1316,"vw":46.02557},{"c":46,"h":46,"l":45.88,"n":184,"o":45.95,"t":"2026-10-19T16:15:00Z","v":3403,"vw":45.954738},{"c":46.005,"h":46.02,"l":45.98,"n":152,"o":46,"t":"2026-10-19T16:30:00Z","v":8231,"vw":45.990754},{"c":46.02,"h":46.085,"l":45.98,"n":223,"o":45.99,"t":"2026-10-19T16:45:00Z","v":4385,"vw":46.029159},{"c":46.055,"h":46.075,"l":46.03,"n":103,"o":46.075,"t":"2026-10-19T17:00:00Z","v":4561,"vw":46.05036},{"c":46.08,"h":46.08,"l":46.01,"n":129,"o":46.01,"t":"2026-10-19T17:15:00Z","v":3465,"vw":46.048695},{"c":46.13,"h":46.17,"l":46.07,"n":258,"o":46.07,"t":"2026-10-19T17:30:00Z","v":5504,"vw":46.10831},{"c":46.16,"h":46.175,"l":46.14,"n":73,"o":46.14,"t":"2026-10-19T17:45:00Z","v":1311,"vw":46.159542},{"c":46.13,"h":46.155,"l":46.125,"n":71,"o":46.155,"t":"2026-10-19T18:00:00Z","v":1229,"vw":46.145678},{"c":46.19,"h":46.2,"l":46.13,"n":128,"o":46.16,"t":"2026-10-19T18:15:00Z","v":2954,"vw":46.172479},{"c":46.14,"h":46.17,"l":46.14,"n":40,"o":46.17,"t":"2026-10-19T18:30:00Z","v":1082,"vw":46.16564},{"c":46.1,"h":46.135,"l":46.1,"n":68,"o":46.12,"t":"2026-10-19T18:45:00Z","v":1546,"vw":46.121618},{"c":46.065,"h":46.12,"l":46.03,"n":215,"o":46.09,"t":"2026-10-19T19:00:00Z","v":5469,"vw":46.082962},{"c":46.1,"h":46.1625,"l":46.08,"n":386,"o":46.08,"t":"2026-10-19T19:15:00Z","v":15365,"vw":46.130405},{"c":46.135,"h":46.14,"l":46.06,"n":550,"o":46.08,"t":"2026-10-19T19:30:00Z","v":20341,"vw":46.089702},{"c":46.2,"h":46.27,"l":46.11,"n":1289,"o":46.12,"t":"2026-10-19T19:45:00Z","v":52068,"vw":46.200386},{"c":46.18,"h":46.18,"l":46.18,"n":28,"o":46.18,"t":"2026-10-19T20:00:00Z","v":116682,"vw":46.18},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-10-19T21:30:00Z","v":493,"vw":46.2},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-10-19T23:15:00Z","v":493,"vw":46.3},{"c":46.835,"h":47.08,"l":46.57,"n":75,"o":46.57,"t":"2026-10-20T13:30:00Z","v":4806,"vw":46.793024},{"c":46.89,"h":47.14,"l":46.89,"n":93,"o":47.03,"t":"2026-10-20T13:45:00Z","v":6176,"vw":46.935163},{"c":46.71,"h":46.988,"l":46.7,"n":125,"o":46.91,"t":"2026-10-20T14:00:00Z","v":5845,"vw":46.852124},{"c":46.765,"h":46.865,"l":46.765,"n":72,"o":46.85,"t":"2026-10-20T14:15:00Z","v":1702,"vw":46.800699},{"c":46.83,"h":46.83,"l":46.83,"n":20,"o":46.83,"t":"2026-10-20T14:30:00Z","v":274,"vw":46.83},{"c":46.775,"h":46.89,"l":46.75,"n":92,"o":46.89,"t":"2026-10-20T14:45:00Z","v":2488,"vw":46.805062},{"c":46.65,"h":46.77,"l":46.65,"n":171,"o":46.69,"t":"2026-10-20T15:00:00Z","v":7211,"vw":46.722596},{"c":46.8,"h":46.8,"l":46.78,"n":61,"o":46.78,"t":"2026-10-20T15:15:00Z","v":786,"vw":46.79},{"c":46.77,"h":46.78,"l":46.76,"n":77,"o":46.77,"t":"2026-10-20T15:30:00Z","v":1942,"vw":46.771239},{"c":46.59,"h":46.685,"l":46.59,"n":34,"o":46.685,"t":"2026-10-20T15:45:00Z","v":901,"vw":46.619243},{"c":46.53,"h":46.65,"l":46.48,"n":150,"o":46.65,"t":"2026-10-20T16:00:00Z","v":5224,"vw":46.552654},{"c":46.5,"h":46.53,"l":46.47,"n":264,"o":46.53,"t":"2026-10-20T16:15:00Z","v":8514,"vw":46.494698},{"c":46.53,"h":46.56,"l":46.52,"n":114,"o":46.53,"t":"2026-10-20T16:30:00Z","v":3385,"vw":46.532772},{"c":46.55,"h":46.57,"l":46.5,"n":122,"o":46.5693,"t":"2026-10-20T16:45:00Z","v":3680,"vw":46.542504},{"c":46.54,"h":46.55,"l":46.515,"n":61,"o":46.55,"t":"2026-10-20T17:00:00Z","v":1286,"vw":46.528569},{"c":46.46,"h":46.53,"l":46.46,"n":100,"o":46.49,"t":"2026-10-20T17:15:00Z","v":3014,"vw":46.505265},{"c":46.48,"h":46.5799,"l":46.465,"n":126,"o":46.465,"t":"2026-10-20T17:30:00Z","v":6217,"vw":46.50138},{"c":46.5499,"h":46.5499,"l":46.47,"n":73,"o":46.495,"t":"2026-10-20T17:45:00Z","v":4093,"vw":46.478568},{"c":46.57,"h":46.585,"l":46.54,"n":112,"o":46.54,"t":"2026-10-20T18:00:00Z","v":3386,"vw":46.561638},{"c":46.49,"h":46.59,"l":46.49,"n":103,"o":46.59,"t":"2026-10-20T18:15:00Z","v":2827,"vw":46.536531},{"c":46.515,"h":46.575,"l":46.51,"n":138,"o":46.525,"t":"2026-10-20T18:30:00Z","v":5675,"vw":46.516913},{"c":46.51,"h":46.51,"l":46.47,"n":83,"o":46.47,"t":"2026-10-20T18:45:00Z","v":3376,"vw":46.501584},{"c":46.46,"h":46.56,"l":46.46,"n":162,"o":46.53,"t":"2026-10-20T19:00:00Z","v":7225,"vw":46.507787},{"c":46.6,"h":46.615,"l":46.47,"n":283,"o":46.525,"t":"2026-10-20T19:15:00Z","v":10547,"vw":46.559979},{"c":46.78,"h":46.79,"l":46.5601,"n":424,"o":46.61,"t":"2026-10-20T19:30:00Z","v":19000,"vw":46.703589},{"c":46.84,"h":46.89,"l":46.73,"n":1098,"o":46.79,"t":"2026-10-20T19:45:00Z","v":53864,"vw":46.807089},{"c":46.85,"h":46.85,"l":46.85,"n":22,"o":46.85,"t":"2026-10-20T20:00:00Z","v":96662,"vw":46.85},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-21T13:00:00Z","v":200,"vw":47.05},{"c":47.29,"h":47.5,"l":47.21,"n":24,"o":47.45,"t":"2026-10-21T13:15:00Z","v":1591,"vw":47.448162},{"c":46.86,"h":47.18,"l":46.86,"n":62,"o":46.97,"t":"2026-10-21T13:30:00Z","v":5260,"vw":47.024045},{"c":47.105,"h":47.105,"l":46.85,"n":24,"o":47.04,"t":"2026-10-21T13:45:00Z","v":974,"vw":46.931998},{"c":46.735,"h":46.863,"l":46.7,"n":117,"o":46.851,"t":"2026-10-21T14:00:00Z","v":5819,"vw":46.798921},{"c":46.67,"h":46.72,"l":46.52,"n":113,"o":46.72,"t":"2026-10-21T14:15:00Z","v":4771,"vw":46.575121},{"c":46.77,"h":46.805,"l":46.6,"n":143,"o":46.65,"t":"2026-10-21T14:30:00Z","v":5296,"vw":46.76225},{"c":46.735,"h":46.76,"l":46.71,"n":110,"o":46.75,"t":"2026-10-21T15:00:00Z","v":2962,"vw":46.735714},{"c":46.805,"h":46.805,"l":46.73,"n":48,"o":46.73,"t":"2026-10-21T15:15:00Z","v":1170,"vw":46.78375},{"c":46.68,"h":46.76,"l":46.62,"n":119,"o":46.76,"t":"2026-10-21T15:45:00Z","v":6296,"vw":46.699635},{"c":46.74,"h":46.74,"l":46.6,"n":238,"o":46.68,"t":"2026-10-21T16:00:00Z","v":9661,"vw":46.657295},{"c":46.8,"h":46.8,"l":46.74,"n":48,"o":46.74,"t":"2026-10-21T16:15:00Z","v":5702,"vw":46.785006},{"c":46.11,"h":46.8099,"l":46.11,"n":1577,"o":46.8099,"t":"2026-10-21T16:30:00Z","v":75105,"vw":46.467087},{"c":45.5,"h":46.025,"l":45.5,"n":1044,"o":45.95,"t":"2026-10-21T16:45:00Z","v":72652,"vw":45.745053},{"c":45.925,"h":45.925,"l":45.55,"n":678,"o":45.61,"t":"2026-10-21T17:00:00Z","v":34529,"vw":45.698821},{"c":45.46,"h":45.85,"l":45.46,"n":179,"o":45.85,"t":"2026-10-21T17:15:00Z","v":8992,"vw":45.695769},{"c":45,"h":45.64,"l":44.97,"n":506,"o":45.38,"t":"2026-10-21T17:30:00Z","v":33048,"vw":45.196354},{"c":45.215,"h":45.295,"l":45,"n":246,"o":45.1,"t":"2026-10-21T17:45:00Z","v":7414,"vw":45.150037},{"c":45.44,"h":45.49,"l":45.3,"n":159,"o":45.3,"t":"2026-10-21T18:00:00Z","v":3687,"vw":45.365435},{"c":45.37,"h":45.44,"l":45.34,"n":484,"o":45.44,"t":"2026-10-21T18:15:00Z","v":13737,"vw":45.382483},{"c":45.52,"h":45.52,"l":45.365,"n":90,"o":45.4,"t":"2026-10-21T18:30:00Z","v":3197,"vw":45.429613},{"c":45.52,"h":45.52,"l":45.43,"n":89,"o":45.43,"t":"2026-10-21T18:45:00Z","v":2471,"vw":45.483998},{"c":45.81,"h":45.81,"l":45.52,"n":176,"o":45.52,"t":"2026-10-21T19:00:00Z","v":3190,"vw":45.636799},{"c":45.8675,"h":45.9,"l":45.8001,"n":232,"o":45.84,"t":"2026-10-21T19:15:00Z","v":6189,"vw":45.866314},{"c":45.945,"h":45.945,"l":45.75,"n":501,"o":45.83,"t":"2026-10-21T19:30:00Z","v":20726,"vw":45.849502},{"c":45.64,"h":45.92,"l":45.485,"n":1426,"o":45.92,"t":"2026-10-21T19:45:00Z","v":79411,"vw":45.631459},{"c":45.65,"h":45.65,"l":45.65,"n":23,"o":45.65,"t":"2026-10-21T20:00:00Z","v":49731,"vw":45.65},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-22T13:15:00Z","v":100,"vw":45.96},{"c":46.035,"h":46.45,"l":45.74,"n":100,"o":46.03,"t":"2026-10-22T13:30:00Z","v":10472,"vw":46.047014},{"c":46.41,"h":46.41,"l":46.01,"n":133,"o":46.01,"t":"2026-10-22T13:45:00Z","v":5186,"vw":46.275885},{"c":46.485,"h":46.54,"l":46.39,"n":221,"o":46.45,"t":"2026-10-22T14:00:00Z","v":7002,"vw":46.481514},{"c":46.52,"h":46.54,"l":46.42,"n":99,"o":46.54,"t":"2026-10-22T14:15:00Z","v":3017,"vw":46.485462},{"c":46.635,"h":46.69,"l":46.53,"n":328,"o":46.63,"t":"2026-10-22T14:30:00Z","v":16783,"vw":46.620853},{"c":46.845,"h":46.85,"l":46.565,"n":283,"o":46.7,"t":"2026-10-22T14:45:00Z","v":16399,"vw":46.705427},{"c":46.97,"h":46.97,"l":46.87,"n":124,"o":46.87,"t":"2026-10-22T15:00:00Z","v":3132,"vw":46.93776},{"c":46.77,"h":47.03,"l":46.77,"n":164,"o":47.03,"t":"2026-10-22T15:15:00Z","v":5435,"vw":46.887988},{"c":46.94,"h":46.97,"l":46.83,"n":68,"o":46.83,"t":"2026-10-22T15:30:00Z","v":2726,"vw":46.908925},{"c":47.04,"h":47.04,"l":46.945,"n":69,"o":46.96,"t":"2026-10-22T15:45:00Z","v":2109,"vw":46.997341},{"c":47.05,"h":47.095,"l":47.05,"n":101,"o":47.06,"t":"2026-10-22T16:00:00Z","v":2918,"vw":47.069211},{"c":47.155,"h":47.25,"l":47.07,"n":140,"o":47.07,"t":"2026-10-22T16:15:00Z","v":5260,"vw":47.150279},{"c":47.21,"h":47.31,"l":47.16,"n":172,"o":47.17,"t":"2026-10-22T16:30:00Z","v":5998,"vw":47.227195},{"c":47.385,"h":47.44,"l":47.22,"n":182,"o":47.24,"t":"2026-10-22T16:45:00Z","v":5949,"vw":47.370966},{"c":47.19,"h":47.405,"l":47.16,"n":290,"o":47.405,"t":"2026-10-22T17:00:00Z","v":15023,"vw":47.286788},{"c":47.35,"h":47.37,"l":47.28,"n":69,"o":47.28,"t":"2026-10-22T17:15:00Z","v":1918,"vw":47.3237},{"c":47.37,"h":47.45,"l":47.255,"n":157,"o":47.37,"t":"2026-10-22T17:30:00Z","v":4606,"vw":47.385411},{"c":47.48,"h":47.5,"l":47.41,"n":151,"o":47.44,"t":"2026-10-22T17:45:00Z","v":6564,"vw":47.46963},{"c":47.5,"h":47.555,"l":47.41,"n":106,"o":47.5,"t":"2026-10-22T18:00:00Z","v":3259,"vw":47.491619},{"c":47.65,"h":47.685,"l":47.57,"n":166,"o":47.58,"t":"2026-10-22T18:15:00Z","v":3582,"vw":47.643892},{"c":47.555,"h":47.66,"l":47.555,"n":105,"o":47.66,"t":"2026-10-22T18:30:00Z","v":2949,"vw":47.62257},{"c":47.59,"h":47.66,"l":47.535,"n":150,"o":47.62,"t":"2026-10-22T18:45:00Z","v":5989,"vw":47.60613},{"c":47.565,"h":47.75,"l":47.56,"n":229,"o":47.63,"t":"2026-10-22T19:00:00Z","v":8550,"vw":47.679437},{"c":47.16,"h":47.63,"l":47.005,"n":549,"o":47.61,"t":"2026-10-22T19:15:00Z","v":21523,"vw":47.247491},{"c":46.5475,"h":47.1,"l":46.5,"n":1027,"o":47.08,"t":"2026-10-22T19:30:00Z","v":70550,"vw":46.907269},{"c":46.91,"h":46.96,"l":46.52,"n":1430,"o":46.57,"t":"2026-10-22T19:45:00Z","v":58037,"vw":46.826144},{"c":46.92,"h":46.92,"l":46.92,"n":16,"o":46.92,"t":"2026-10-22T20:00:00Z","v":71603,"vw":46.92},{"c":46.92,"h":46.92,"l":46.92,"n":1,"o":46.92,"t":"2026-10-22T20:30:00Z","v":596,"vw":46.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8801990653067056,"strike":64.82669782310981,"iv":0.9708513946295431,"gamma":0.018336625205492958,"theta":-0.0525637882556645,"vega":0.030598775066515933,"rho":0.004741911534652254,"breakevenPct":40.04027469824492},{"delta":0.2,"premium":1.0430430484286068,"strike":59.39856505237977,"iv":0.8168954879074998,"gamma":0.02711242388005082,"theta":-0.051528683582286065,"vega":0.03628586423051518,"rho":0.006407889331961224,"breakevenPct":28.818431587400624},{"delta":0.25,"premium":1.4144995216060925,"strike":55.93921381021997,"iv":0.7882441209857618,"gamma":0.03186694226310456,"theta":-0.05922149240667353,"vega":0.041674695782412556,"rho":0.007933832997191196,"breakevenPct":22.237240690166363},{"delta":0.3,"premium":2.45180369366427,"strike":59.27852253429215,"iv":1.1677436016242317,"gamma":0.02318681143302538,"theta":-0.09390752442849518,"vega":0.045456661624719896,"rho":0.00902124182067159,"breakevenPct":31.565060161884954},{"delta":0.35,"premium":2.461828026566487,"strike":55.26878937340531,"iv":0.967595113454728,"gamma":0.03157626198055114,"theta":-0.08167436780425354,"vega":0.047722581406604125,"rho":0.010836625343472562,"breakevenPct":23.040531542991896},{"delta":0.4,"premium":2.471852359468704,"strike":51.259056212518466,"iv":0.7674466252852241,"gamma":0.03996571252807691,"theta":-0.06944121118001188,"vega":0.049988501188488355,"rho":0.012652008866273538,"breakevenPct":14.516002924098832},{"delta":0.45,"premium":2.532570671378092,"strike":49.39399293286219,"iv":0.6606160070671379,"gamma":0.04695113074204947,"theta":-0.06138219081272085,"vega":0.05004551236749117,"rho":0.014406957009273377,"breakevenPct":10.670425413981846},{"delta":0.5,"premium":2.616492932862191,"strike":48.51060070671378,"iv":0.5964993992932862,"gamma":0.05329388692579505,"theta":-0.05523378091872792,"vega":0.04909144876325088,"rho":0.016134242310789897,"breakevenPct":8.966525233537876},{"delta":0.55,"premium":2.7004151943462897,"strike":47.62720848056537,"iv":0.5323827915194346,"gamma":0.059636643109540644,"theta":-0.04908537102473498,"vega":0.0481373851590106,"rho":0.017861527612306423,"breakevenPct":7.262625053093906},{"delta":0.6,"premium":2.784337455830389,"strike":46.74381625441696,"iv":0.46826618374558304,"gamma":0.06597939929328622,"theta":-0.04293696113074205,"vega":0.04718332155477032,"rho":0.01958881291382294,"breakevenPct":5.558724872649939},{"delta":0.65,"premium":2.868259717314488,"strike":45.860424028268554,"iv":0.4041495759717314,"gamma":0.0723221554770318,"theta":-0.03678855123674911,"vega":0.04622925795053003,"rho":0.021316098215339467,"breakevenPct":3.854824692205966},{"delta":0.7,"premium":2.983249016301292,"strike":44.96346261944913,"iv":0.34316368746486786,"gamma":0.07813827993254638,"theta":-0.03078903878583474,"vega":0.04516261944912873,"rho":0.023022008320345747,"breakevenPct":2.1882174674987698},{"delta":0.75,"premium":4.262057335581788,"strike":43.55817875210793,"iv":0.39945935919055653,"gamma":0.06422596964586846,"theta":-0.03036745362563238,"vega":0.039878752107925804,"rho":0.0239271706791607,"breakevenPct":1.9186617384691254},{"delta":0.8,"premium":5.540865654862283,"strike":42.152894884766724,"iv":0.45575503091624514,"gamma":0.05031365935919055,"theta":-0.029945868465430018,"vega":0.03459488476672287,"rho":0.024832333037975655,"breakevenPct":1.649106009439481},{"delta":0.85,"premium":6.819673974142775,"strike":40.74761101742552,"iv":0.5120507026419336,"gamma":0.03640134907251266,"theta":-0.029524283305227658,"vega":0.02931101742551996,"rho":0.02573749539679061,"breakevenPct":1.3795502804098372},{"delta":0.9,"premium":10.531088082901555,"strike":36.968911917098445,"iv":0.7296243523316063,"gamma":0.01990673575129534,"theta":-0.032149222797927465,"vega":0.02268082901554404,"rho":0.024751171944651436,"breakevenPct":1.2361466325660662}],"put":[{"delta":0.1,"premium":1.0515307208964477,"strike":30.58673197758881,"iv":1.4249420207361825,"gamma":0.00956795378379407,"theta":-0.05637455015116574,"vega":0.023043864283530495,"rho":-0.004585444746612787,"breakevenPct":37.052000731687215},{"delta":0.15,"premium":1.2707248111841858,"strike":36.25626924185456,"iv":1.0331962848997471,"gamma":0.016625657992234706,"theta":-0.05317714907816236,"vega":0.029826482234978392,"rho":-0.006649189615881761,"breakevenPct":25.435753557821034},{"delta":0.2,"premium":1.8860744115248669,"strike":38.20976003658688,"iv":1.0617021733995926,"gamma":0.01944752927516434,"theta":-0.06555973676398913,"vega":0.03585490028576967,"rho":-0.008998546952189303,"breakevenPct":22.583790227915582},{"delta":0.25,"premium":2.4508459854931783,"strike":40.169197098635664,"iv":1.0737680897040636,"gamma":0.02274983959634215,"theta":-0.07622709973607852,"vega":0.04163740308388917,"rho":-0.011311064195190996,"breakevenPct":19.611357388869394},{"delta":0.3,"premium":2.4609692103493486,"strike":42.19384206986967,"iv":0.9055501141365601,"gamma":0.03132073666409481,"theta":-0.06808497914258377,"vega":0.044723152000951547,"rho":-0.013219585901024237,"breakevenPct":15.317832780220979},{"delta":0.35,"premium":2.4710924352055184,"strike":44.21848704110367,"iv":0.7373321385690565,"gamma":0.03989163373184747,"theta":-0.05994285854908899,"vega":0.04780890091801392,"rho":-0.015128107606857476,"breakevenPct":11.024308171572567},{"delta":0.4,"premium":2.5577874243620102,"strike":45.40384109444883,"iv":0.6427903709550118,"gamma":0.046180347277032366,"theta":-0.053698500394632996,"vega":0.048378084714548804,"rho":-0.017067469678017148,"breakevenPct":8.682750063753588},{"delta":0.45,"premium":2.692620363062352,"strike":46.06156274664562,"iv":0.5945662194159431,"gamma":0.05103433307024467,"theta":-0.048647198105761645,"vega":0.047365193370165745,"rho":-0.019026219991873886,"breakevenPct":7.568323990658002},{"delta":0.5,"premium":2.827453301762694,"strike":46.71928439884241,"iv":0.5463420678768744,"gamma":0.05588831886345699,"theta":-0.043595895816890294,"vega":0.04635230202578269,"rho":-0.02098497030573062,"breakevenPct":6.453897917562418},{"delta":0.55,"premium":2.9622862404630363,"strike":47.3770060510392,"iv":0.4981179163378058,"gamma":0.060742304656669306,"theta":-0.038544593528018936,"vega":0.045339410681399635,"rho":-0.02294372061958736,"breakevenPct":5.339471844466831},{"delta":0.6,"premium":3.097119179163378,"strike":48.03472770323599,"iv":0.4498937647987372,"gamma":0.0655962904498816,"theta":-0.0334932912391476,"vega":0.044326519337016576,"rho":-0.024902470933444096,"breakevenPct":4.225045771371248},{"delta":0.65,"premium":3.2319521178637203,"strike":48.69244935543278,"iv":0.4016696132596685,"gamma":0.07045027624309393,"theta":-0.02844198895027624,"vega":0.04331362799263352,"rho":-0.026861221247300837,"breakevenPct":3.110619698275663},{"delta":0.7,"premium":3.366785056564062,"strike":49.35017100762957,"iv":0.3534454617205998,"gamma":0.07530426203630625,"theta":-0.02339068666140489,"vega":0.042300736648250466,"rho":-0.02881997156115757,"breakevenPct":1.9961936251800783},{"delta":0.75,"premium":3.5504078303425812,"strike":50.0489396411093,"iv":0.30853572593801,"gamma":0.07966443719412722,"theta":-0.018531158238172928,"vega":0.041240293637846655,"rho":-0.03081472593310391,"breakevenPct":0.898269798024895},{"delta":0.8,"premium":7.751060358890708,"strike":54.12724306688418,"iv":0.5365128874388259,"gamma":0.04336753670473078,"theta":-0.02946101141924961,"vega":0.0362647634584013,"rho":-0.03577381442109385,"breakevenPct":1.1590308866294246},{"delta":0.85,"premium":12.782403433476398,"strike":59.216738197424895,"iv":0.72285,"gamma":0.02514248927038626,"theta":-0.03314935622317597,"vega":0.03022424892703862,"rho":-0.04148376351209387,"breakevenPct":1.0350921484473596},{"delta":0.9,"premium":22.13981263062596,"strike":68.75860565892057,"iv":0.9500420319927783,"gamma":0.014467719911412956,"theta":-0.03081475336227367,"vega":0.022895020374241085,"rho":-0.05069626945918388,"breakevenPct":0.6419585927225032}]},"raw":{"call":[{"delta":0.15,"premium":0.8801990653067056,"strike":64.82669782310981,"iv":0.9708513946295431,"gamma":0.018336625205492958,"theta":-0.0525637882556645,"vega":0.030598775066515933,"rho":0.004741911534652254,"breakevenPct":40.04027469824492},{"delta":0.2,"premium":1.0430430484286068,"strike":59.39856505237977,"iv":0.8168954879074998,"gamma":0.02711242388005082,"theta":-0.051528683582286065,"vega":0.03628586423051518,"rho":0.006407889331961224,"breakevenPct":28.818431587400624},{"delta":0.25,"premium":1.4144995216060925,"strike":55.93921381021997,"iv":0.7882441209857618,"gamma":0.03186694226310456,"theta":-0.05922149240667353,"vega":0.041674695782412556,"rho":0.007933832997191196,"breakevenPct":22.237240690166363},{"delta":0.3,"premium":2.45180369366427,"strike":59.27852253429215,"iv":1.1677436016242317,"gamma":0.02318681143302538,"theta":-0.09390752442849518,"vega":0.045456661624719896,"rho":0.00902124182067159,"breakevenPct":31.565060161884954},{"delta":0.35,"premium":2.461828026566487,"strike":55.26878937340531,"iv":0.967595113454728,"gamma":0.03157626198055114,"theta":-0.08167436780425354,"vega":0.047722581406604125,"rho":0.010836625343472562,"breakevenPct":23.040531542991896},{"delta":0.4,"premium":2.471852359468704,"strike":51.259056212518466,"iv":0.7674466252852241,"gamma":0.03996571252807691,"theta":-0.06944121118001188,"vega":0.049988501188488355,"rho":0.012652008866273538,"breakevenPct":14.516002924098832},{"delta":0.45,"premium":2.532570671378092,"strike":49.39399293286219,"iv":0.6606160070671379,"gamma":0.04695113074204947,"theta":-0.06138219081272085,"vega":0.05004551236749117,"rho":0.014406957009273377,"breakevenPct":10.670425413981846},{"delta":0.5,"premium":2.616492932862191,"strike":48.51060070671378,"iv":0.5964993992932862,"gamma":0.05329388692579505,"theta":-0.05523378091872792,"vega":0.04909144876325088,"rho":0.016134242310789897,"breakevenPct":8.966525233537876},{"delta":0.55,"premium":2.7004151943462897,"strike":47.62720848056537,"iv":0.5323827915194346,"gamma":0.059636643109540644,"theta":-0.04908537102473498,"vega":0.0481373851590106,"rho":0.017861527612306423,"breakevenPct":7.262625053093906},{"delta":0.6,"premium":2.784337455830389,"strike":46.74381625441696,"iv":0.46826618374558304,"gamma":0.06597939929328622,"theta":-0.04293696113074205,"vega":0.04718332155477032,"rho":0.01958881291382294,"breakevenPct":5.558724872649939},{"delta":0.65,"premium":2.868259717314488,"strike":45.860424028268554,"iv":0.4041495759717314,"gamma":0.0723221554770318,"theta":-0.03678855123674911,"vega":0.04622925795053003,"rho":0.021316098215339467,"breakevenPct":3.854824692205966},{"delta":0.7,"premium":2.983249016301292,"strike":44.96346261944913,"iv":0.34316368746486786,"gamma":0.07813827993254638,"theta":-0.03078903878583474,"vega":0.04516261944912873,"rho":0.023022008320345747,"breakevenPct":2.1882174674987698},{"delta":0.75,"premium":4.262057335581788,"strike":43.55817875210793,"iv":0.39945935919055653,"gamma":0.06422596964586846,"theta":-0.03036745362563238,"vega":0.039878752107925804,"rho":0.0239271706791607,"breakevenPct":1.9186617384691254},{"delta":0.8,"premium":5.540865654862283,"strike":42.152894884766724,"iv":0.45575503091624514,"gamma":0.05031365935919055,"theta":-0.029945868465430018,"vega":0.03459488476672287,"rho":0.024832333037975655,"breakevenPct":1.649106009439481},{"delta":0.85,"premium":6.819673974142775,"strike":40.74761101742552,"iv":0.5120507026419336,"gamma":0.03640134907251266,"theta":-0.029524283305227658,"vega":0.02931101742551996,"rho":0.02573749539679061,"breakevenPct":1.3795502804098372},{"delta":0.9,"premium":10.531088082901555,"strike":36.968911917098445,"iv":0.7296243523316063,"gamma":0.01990673575129534,"theta":-0.032149222797927465,"vega":0.02268082901554404,"rho":0.024751171944651436,"breakevenPct":1.2361466325660662}],"put":[{"delta":0.1,"premium":1.0515307208964477,"strike":30.58673197758881,"iv":1.4249420207361825,"gamma":0.00956795378379407,"theta":-0.05637455015116574,"vega":0.023043864283530495,"rho":-0.004585444746612787,"breakevenPct":37.052000731687215},{"delta":0.15,"premium":1.2707248111841858,"strike":36.25626924185456,"iv":1.0331962848997471,"gamma":0.016625657992234706,"theta":-0.05317714907816236,"vega":0.029826482234978392,"rho":-0.006649189615881761,"breakevenPct":25.435753557821034},{"delta":0.2,"premium":1.8860744115248669,"strike":38.20976003658688,"iv":1.0617021733995926,"gamma":0.01944752927516434,"theta":-0.06555973676398913,"vega":0.03585490028576967,"rho":-0.008998546952189303,"breakevenPct":22.583790227915582},{"delta":0.25,"premium":2.4508459854931783,"strike":40.169197098635664,"iv":1.0737680897040636,"gamma":0.02274983959634215,"theta":-0.07622709973607852,"vega":0.04163740308388917,"rho":-0.011311064195190996,"breakevenPct":19.611357388869394},{"delta":0.3,"premium":2.4609692103493486,"strike":42.19384206986967,"iv":0.9055501141365601,"gamma":0.03132073666409481,"theta":-0.06808497914258377,"vega":0.044723152000951547,"rho":-0.013219585901024237,"breakevenPct":15.317832780220979},{"delta":0.35,"premium":2.4710924352055184,"strike":44.21848704110367,"iv":0.7373321385690565,"gamma":0.03989163373184747,"theta":-0.05994285854908899,"vega":0.04780890091801392,"rho":-0.015128107606857476,"breakevenPct":11.024308171572567},{"delta":0.4,"premium":2.5577874243620102,"strike":45.40384109444883,"iv":0.6427903709550118,"gamma":0.046180347277032366,"theta":-0.053698500394632996,"vega":0.048378084714548804,"rho":-0.017067469678017148,"breakevenPct":8.682750063753588},{"delta":0.45,"premium":2.692620363062352,"strike":46.06156274664562,"iv":0.5945662194159431,"gamma":0.05103433307024467,"theta":-0.048647198105761645,"vega":0.047365193370165745,"rho":-0.019026219991873886,"breakevenPct":7.568323990658002},{"delta":0.5,"premium":2.827453301762694,"strike":46.71928439884241,"iv":0.5463420678768744,"gamma":0.05588831886345699,"theta":-0.043595895816890294,"vega":0.04635230202578269,"rho":-0.02098497030573062,"breakevenPct":6.453897917562418},{"delta":0.55,"premium":2.9622862404630363,"strike":47.3770060510392,"iv":0.4981179163378058,"gamma":0.060742304656669306,"theta":-0.038544593528018936,"vega":0.045339410681399635,"rho":-0.02294372061958736,"breakevenPct":5.339471844466831},{"delta":0.6,"premium":3.097119179163378,"strike":48.03472770323599,"iv":0.4498937647987372,"gamma":0.0655962904498816,"theta":-0.0334932912391476,"vega":0.044326519337016576,"rho":-0.024902470933444096,"breakevenPct":4.225045771371248},{"delta":0.65,"premium":3.2319521178637203,"strike":48.69244935543278,"iv":0.4016696132596685,"gamma":0.07045027624309393,"theta":-0.02844198895027624,"vega":0.04331362799263352,"rho":-0.026861221247300837,"breakevenPct":3.110619698275663},{"delta":0.7,"premium":3.366785056564062,"strike":49.35017100762957,"iv":0.3534454617205998,"gamma":0.07530426203630625,"theta":-0.02339068666140489,"vega":0.042300736648250466,"rho":-0.02881997156115757,"breakevenPct":1.9961936251800783},{"delta":0.75,"premium":3.5504078303425812,"strike":50.0489396411093,"iv":0.30853572593801,"gamma":0.07966443719412722,"theta":-0.018531158238172928,"vega":0.041240293637846655,"rho":-0.03081472593310391,"breakevenPct":0.898269798024895},{"delta":0.8,"premium":7.751060358890708,"strike":54.12724306688418,"iv":0.5365128874388259,"gamma":0.04336753670473078,"theta":-0.02946101141924961,"vega":0.0362647634584013,"rho":-0.03577381442109385,"breakevenPct":1.1590308866294246},{"delta":0.85,"premium":12.782403433476398,"strike":59.216738197424895,"iv":0.72285,"gamma":0.02514248927038626,"theta":-0.03314935622317597,"vega":0.03022424892703862,"rho":-0.04148376351209387,"breakevenPct":1.0350921484473596},{"delta":0.9,"premium":22.13981263062596,"strike":68.75860565892057,"iv":0.9500420319927783,"gamma":0.014467719911412956,"theta":-0.03081475336227367,"vega":0.022895020374241085,"rho":-0.05069626945918388,"breakevenPct":0.6419585927225032}]}},"errors":["fundamentals:provider_http_429"],"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"}}