{"symbol":"AVRE","url":"https://intraalpha.com/companies/AVRE","capturedAt":"2026-10-22T23:49:23.034Z","state":"partial","quote":{"symbol":"AVRE","last_price":45.38,"prev_close":44.937,"regular_close":45.38,"change":0.443,"change_pct":0.9858,"regular_change":0.443,"regular_change_pct":0.9858,"extended_change":0,"extended_change_pct":0,"bid":45.38,"ask":46.24,"bid_size":200,"ask_size":100,"volume":48626,"vwap":45.249828,"open":45.02,"high":45.39,"low":44.97,"close":45.38,"trade_count":433,"last_trade_at":"2026-10-22T22:30:00.002666937Z","last_quote_at":"2026-10-22T20:41:03.768340555Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:12.607327337-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:31.394Z","bars":[{"c":44.85,"h":44.86,"l":44.85,"n":5,"o":44.86,"t":"2026-10-15T13:25:00Z","v":1700,"vw":44.858824},{"c":44.9299,"h":44.95,"l":44.81,"n":24,"o":44.87,"t":"2026-10-15T13:30:00Z","v":7088,"vw":44.905534},{"c":44.9863,"h":44.99,"l":44.9863,"n":3,"o":44.99,"t":"2026-10-15T13:40:00Z","v":1189,"vw":44.987587},{"c":44.91,"h":44.91,"l":44.91,"n":4,"o":44.91,"t":"2026-10-15T13:45:00Z","v":2104,"vw":44.91},{"c":44.985,"h":44.985,"l":44.965,"n":2,"o":44.965,"t":"2026-10-15T13:50:00Z","v":1133,"vw":44.967348},{"c":44.82,"h":44.86,"l":44.82,"n":5,"o":44.86,"t":"2026-10-15T14:10:00Z","v":2771,"vw":44.856496},{"c":44.84,"h":44.84,"l":44.8038,"n":5,"o":44.8038,"t":"2026-10-15T14:15:00Z","v":519,"vw":44.810926},{"c":44.955,"h":44.955,"l":44.955,"n":5,"o":44.955,"t":"2026-10-15T14:30:00Z","v":967,"vw":44.955},{"c":44.985,"h":44.985,"l":44.9601,"n":7,"o":44.9601,"t":"2026-10-15T14:35:00Z","v":1613,"vw":44.965453},{"c":44.97,"h":44.98,"l":44.97,"n":7,"o":44.98,"t":"2026-10-15T14:40:00Z","v":3539,"vw":44.975934},{"c":44.875,"h":44.875,"l":44.875,"n":3,"o":44.875,"t":"2026-10-15T14:55:00Z","v":231,"vw":44.875},{"c":44.9,"h":44.9,"l":44.9,"n":5,"o":44.9,"t":"2026-10-15T15:00:00Z","v":2106,"vw":44.9},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-10-15T15:10:00Z","v":506,"vw":44.86},{"c":44.8699,"h":44.8699,"l":44.8699,"n":1,"o":44.8699,"t":"2026-10-15T15:20:00Z","v":104,"vw":44.8699},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-10-15T15:30:00Z","v":155,"vw":44.8},{"c":44.7909,"h":44.82,"l":44.78,"n":7,"o":44.78,"t":"2026-10-15T15:35:00Z","v":1156,"vw":44.789784},{"c":44.8799,"h":44.8799,"l":44.8475,"n":5,"o":44.8475,"t":"2026-10-15T15:45:00Z","v":785,"vw":44.872068},{"c":44.835,"h":44.835,"l":44.835,"n":1,"o":44.835,"t":"2026-10-15T15:55:00Z","v":110,"vw":44.835},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-15T16:00:00Z","v":300,"vw":44.8},{"c":44.8,"h":44.8,"l":44.8,"n":4,"o":44.8,"t":"2026-10-15T16:05:00Z","v":1500,"vw":44.8},{"c":44.8393,"h":44.8393,"l":44.8393,"n":2,"o":44.8393,"t":"2026-10-15T16:10:00Z","v":246,"vw":44.8393},{"c":44.795,"h":44.795,"l":44.77,"n":6,"o":44.77,"t":"2026-10-15T16:15:00Z","v":1072,"vw":44.776768},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-15T16:20:00Z","v":258,"vw":44.8},{"c":44.8326,"h":44.8326,"l":44.8326,"n":2,"o":44.8326,"t":"2026-10-15T16:25:00Z","v":430,"vw":44.8326},{"c":44.84,"h":44.84,"l":44.84,"n":2,"o":44.84,"t":"2026-10-15T16:30:00Z","v":113,"vw":44.84},{"c":44.905,"h":44.905,"l":44.885,"n":3,"o":44.885,"t":"2026-10-15T16:35:00Z","v":439,"vw":44.894469},{"c":44.915,"h":44.915,"l":44.915,"n":1,"o":44.915,"t":"2026-10-15T16:45:00Z","v":420,"vw":44.915},{"c":44.9175,"h":44.9175,"l":44.9175,"n":2,"o":44.9175,"t":"2026-10-15T16:55:00Z","v":105,"vw":44.9175},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-15T17:00:00Z","v":100,"vw":44.91},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-15T17:15:00Z","v":100,"vw":44.92},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-15T17:30:00Z","v":100,"vw":44.88},{"c":44.89401,"h":44.89401,"l":44.89401,"n":1,"o":44.89401,"t":"2026-10-15T17:35:00Z","v":276,"vw":44.89401},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-10-15T17:40:00Z","v":100,"vw":44.89},{"c":44.8967,"h":44.8967,"l":44.8967,"n":2,"o":44.8967,"t":"2026-10-15T17:50:00Z","v":180,"vw":44.8967},{"c":44.87,"h":44.87,"l":44.87,"n":3,"o":44.87,"t":"2026-10-15T17:55:00Z","v":112,"vw":44.87},{"c":44.8434,"h":44.85,"l":44.83,"n":4,"o":44.83,"t":"2026-10-15T18:10:00Z","v":2103,"vw":44.844646},{"c":44.86,"h":44.86,"l":44.84,"n":6,"o":44.84,"t":"2026-10-15T18:15:00Z","v":581,"vw":44.848},{"c":44.82,"h":44.82,"l":44.82,"n":2,"o":44.82,"t":"2026-10-15T18:20:00Z","v":175,"vw":44.82},{"c":44.85,"h":44.85,"l":44.831,"n":4,"o":44.831,"t":"2026-10-15T18:30:00Z","v":337,"vw":44.844345},{"c":44.86,"h":44.86,"l":44.82,"n":2,"o":44.82,"t":"2026-10-15T18:35:00Z","v":829,"vw":44.847503},{"c":44.83,"h":44.858,"l":44.83,"n":11,"o":44.858,"t":"2026-10-15T18:40:00Z","v":1874,"vw":44.851596},{"c":44.815,"h":44.845,"l":44.79,"n":5,"o":44.845,"t":"2026-10-15T18:50:00Z","v":2002,"vw":44.815334},{"c":44.785,"h":44.785,"l":44.785,"n":3,"o":44.785,"t":"2026-10-15T19:00:00Z","v":813,"vw":44.785},{"c":44.77,"h":44.8199,"l":44.77,"n":4,"o":44.8199,"t":"2026-10-15T19:05:00Z","v":439,"vw":44.806191},{"c":44.8,"h":44.8,"l":44.75,"n":6,"o":44.78,"t":"2026-10-15T19:10:00Z","v":1060,"vw":44.779029},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-15T19:15:00Z","v":100,"vw":44.79},{"c":44.825,"h":44.85,"l":44.805,"n":8,"o":44.805,"t":"2026-10-15T19:20:00Z","v":1908,"vw":44.828715},{"c":44.8,"h":44.825,"l":44.8,"n":11,"o":44.825,"t":"2026-10-15T19:25:00Z","v":1045,"vw":44.81073},{"c":44.86,"h":44.86,"l":44.82,"n":8,"o":44.82,"t":"2026-10-15T19:30:00Z","v":2007,"vw":44.840196},{"c":44.865,"h":44.8899,"l":44.86,"n":7,"o":44.8899,"t":"2026-10-15T19:35:00Z","v":388,"vw":44.871992},{"c":44.92,"h":44.92,"l":44.88,"n":6,"o":44.89,"t":"2026-10-15T19:40:00Z","v":1022,"vw":44.909154},{"c":44.885,"h":44.885,"l":44.88,"n":5,"o":44.88,"t":"2026-10-15T19:45:00Z","v":530,"vw":44.881348},{"c":44.8951,"h":44.8951,"l":44.88,"n":6,"o":44.8834,"t":"2026-10-15T19:50:00Z","v":1504,"vw":44.888191},{"c":44.87,"h":44.91,"l":44.851,"n":47,"o":44.88,"t":"2026-10-15T19:55:00Z","v":5418,"vw":44.890418},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-10-16T13:25:00Z","v":200,"vw":45.04},{"c":44.98,"h":45.05,"l":44.98,"n":11,"o":45.05,"t":"2026-10-16T13:30:00Z","v":5141,"vw":45.012875},{"c":44.9007,"h":44.9007,"l":44.9007,"n":1,"o":44.9007,"t":"2026-10-16T13:35:00Z","v":350,"vw":44.9007},{"c":45.025,"h":45.025,"l":45.025,"n":3,"o":45.025,"t":"2026-10-16T13:40:00Z","v":248,"vw":45.025},{"c":45.18,"h":45.18,"l":45.18,"n":3,"o":45.18,"t":"2026-10-16T14:05:00Z","v":148,"vw":45.18},{"c":45.175,"h":45.175,"l":45.175,"n":2,"o":45.175,"t":"2026-10-16T14:10:00Z","v":125,"vw":45.175},{"c":45.16,"h":45.175,"l":45.16,"n":9,"o":45.175,"t":"2026-10-16T14:15:00Z","v":716,"vw":45.168737},{"c":45.15,"h":45.15,"l":45.15,"n":3,"o":45.15,"t":"2026-10-16T14:25:00Z","v":126,"vw":45.15},{"c":45.109,"h":45.109,"l":45.109,"n":2,"o":45.109,"t":"2026-10-16T14:40:00Z","v":349,"vw":45.109},{"c":45.115,"h":45.115,"l":45.115,"n":1,"o":45.115,"t":"2026-10-16T14:45:00Z","v":100,"vw":45.115},{"c":45.1296,"h":45.1296,"l":45.11,"n":3,"o":45.11,"t":"2026-10-16T14:50:00Z","v":501,"vw":45.11784},{"c":45.128,"h":45.15,"l":45.128,"n":5,"o":45.14,"t":"2026-10-16T14:55:00Z","v":434,"vw":45.13925},{"c":45.18,"h":45.18,"l":45.18,"n":3,"o":45.18,"t":"2026-10-16T15:05:00Z","v":165,"vw":45.18},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-16T15:10:00Z","v":100,"vw":45.24},{"c":45.2401,"h":45.2401,"l":45.2401,"n":2,"o":45.2401,"t":"2026-10-16T15:15:00Z","v":1620,"vw":45.2401},{"c":45.25,"h":45.25,"l":45.25,"n":2,"o":45.25,"t":"2026-10-16T15:25:00Z","v":123,"vw":45.25},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-16T15:35:00Z","v":100,"vw":45.25},{"c":45.22,"h":45.22,"l":45.22,"n":1,"o":45.22,"t":"2026-10-16T15:40:00Z","v":103,"vw":45.22},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-16T15:50:00Z","v":265,"vw":45.15},{"c":45.1489,"h":45.1489,"l":45.1301,"n":7,"o":45.1301,"t":"2026-10-16T15:55:00Z","v":1276,"vw":45.138514},{"c":45.1,"h":45.11,"l":45.1,"n":3,"o":45.11,"t":"2026-10-16T16:00:00Z","v":629,"vw":45.107949},{"c":45.02,"h":45.0499,"l":45.02,"n":3,"o":45.0499,"t":"2026-10-16T16:15:00Z","v":446,"vw":45.041357},{"c":45.015,"h":45.015,"l":45.015,"n":7,"o":45.015,"t":"2026-10-16T16:20:00Z","v":414,"vw":45.015},{"c":44.93,"h":44.93,"l":44.93,"n":2,"o":44.93,"t":"2026-10-16T16:40:00Z","v":384,"vw":44.93},{"c":44.9127,"h":44.9127,"l":44.9127,"n":1,"o":44.9127,"t":"2026-10-16T16:45:00Z","v":957,"vw":44.9127},{"c":44.9,"h":44.9,"l":44.9,"n":5,"o":44.9,"t":"2026-10-16T16:50:00Z","v":300,"vw":44.9},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-10-16T16:55:00Z","v":134,"vw":44.94},{"c":44.89,"h":44.92,"l":44.89,"n":6,"o":44.92,"t":"2026-10-16T17:05:00Z","v":484,"vw":44.8975},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-16T17:35:00Z","v":727,"vw":44.91},{"c":44.895,"h":44.895,"l":44.895,"n":1,"o":44.895,"t":"2026-10-16T17:40:00Z","v":100,"vw":44.895},{"c":44.895,"h":44.895,"l":44.895,"n":2,"o":44.895,"t":"2026-10-16T18:00:00Z","v":626,"vw":44.895},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-10-16T18:05:00Z","v":100,"vw":44.87},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-10-16T18:10:00Z","v":180,"vw":44.89},{"c":44.87,"h":44.8999,"l":44.87,"n":2,"o":44.8999,"t":"2026-10-16T18:20:00Z","v":352,"vw":44.886394},{"c":44.87,"h":44.89,"l":44.87,"n":15,"o":44.88,"t":"2026-10-16T18:30:00Z","v":2623,"vw":44.883525},{"c":44.8601,"h":44.875,"l":44.8601,"n":2,"o":44.875,"t":"2026-10-16T18:35:00Z","v":495,"vw":44.863712},{"c":44.92,"h":44.92,"l":44.92,"n":2,"o":44.92,"t":"2026-10-16T18:40:00Z","v":113,"vw":44.92},{"c":44.9109,"h":44.9109,"l":44.9109,"n":1,"o":44.9109,"t":"2026-10-16T18:45:00Z","v":194,"vw":44.9109},{"c":44.9,"h":44.9,"l":44.9,"n":7,"o":44.9,"t":"2026-10-16T18:50:00Z","v":661,"vw":44.9},{"c":44.91,"h":44.91,"l":44.91,"n":2,"o":44.91,"t":"2026-10-16T18:55:00Z","v":141,"vw":44.91},{"c":44.91,"h":44.91,"l":44.8901,"n":4,"o":44.8901,"t":"2026-10-16T19:00:00Z","v":1667,"vw":44.907354},{"c":44.935,"h":44.935,"l":44.935,"n":3,"o":44.935,"t":"2026-10-16T19:10:00Z","v":208,"vw":44.935},{"c":44.94,"h":44.94,"l":44.935,"n":8,"o":44.935,"t":"2026-10-16T19:15:00Z","v":2877,"vw":44.936979},{"c":44.96,"h":44.96,"l":44.94,"n":5,"o":44.94,"t":"2026-10-16T19:20:00Z","v":2657,"vw":44.947798},{"c":44.9435,"h":44.9435,"l":44.9435,"n":2,"o":44.9435,"t":"2026-10-16T19:25:00Z","v":131,"vw":44.9435},{"c":44.975,"h":44.975,"l":44.975,"n":2,"o":44.975,"t":"2026-10-16T19:30:00Z","v":104,"vw":44.975},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-16T19:35:00Z","v":322,"vw":44.96},{"c":44.97,"h":44.97,"l":44.95,"n":19,"o":44.96,"t":"2026-10-16T19:40:00Z","v":3008,"vw":44.956659},{"c":44.98,"h":44.98,"l":44.97,"n":7,"o":44.97,"t":"2026-10-16T19:45:00Z","v":505,"vw":44.9775},{"c":44.975,"h":44.975,"l":44.975,"n":1,"o":44.975,"t":"2026-10-16T19:50:00Z","v":138,"vw":44.975},{"c":45.02,"h":45.03,"l":45,"n":17,"o":45,"t":"2026-10-16T19:55:00Z","v":2076,"vw":45.005199},{"c":45.02,"h":45.02,"l":45.02,"n":6,"o":45.02,"t":"2026-10-16T20:00:00Z","v":159,"vw":45.02},{"c":44.9,"h":44.91,"l":44.9,"n":6,"o":44.91,"t":"2026-10-19T13:25:00Z","v":3000,"vw":44.905},{"c":44.91,"h":44.93,"l":44.91,"n":11,"o":44.93,"t":"2026-10-19T13:30:00Z","v":1135,"vw":44.916875},{"c":44.8,"h":44.8,"l":44.8,"n":4,"o":44.8,"t":"2026-10-19T13:40:00Z","v":434,"vw":44.8},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-10-19T13:45:00Z","v":2700,"vw":44.8},{"c":44.6768,"h":44.6768,"l":44.66,"n":5,"o":44.66,"t":"2026-10-19T13:55:00Z","v":687,"vw":44.671331},{"c":44.7008,"h":44.704,"l":44.7008,"n":5,"o":44.704,"t":"2026-10-19T14:15:00Z","v":535,"vw":44.702138},{"c":44.6702,"h":44.7,"l":44.6702,"n":4,"o":44.7,"t":"2026-10-19T14:20:00Z","v":2831,"vw":44.671738},{"c":44.65,"h":44.65,"l":44.65,"n":2,"o":44.65,"t":"2026-10-19T14:25:00Z","v":708,"vw":44.65},{"c":44.61,"h":44.61,"l":44.61,"n":4,"o":44.61,"t":"2026-10-19T14:30:00Z","v":268,"vw":44.61},{"c":44.582,"h":44.582,"l":44.582,"n":1,"o":44.582,"t":"2026-10-19T14:45:00Z","v":194,"vw":44.582},{"c":44.585,"h":44.585,"l":44.585,"n":1,"o":44.585,"t":"2026-10-19T14:50:00Z","v":248,"vw":44.585},{"c":44.685,"h":44.685,"l":44.685,"n":1,"o":44.685,"t":"2026-10-19T15:15:00Z","v":203,"vw":44.685},{"c":44.69,"h":44.69,"l":44.69,"n":5,"o":44.69,"t":"2026-10-19T15:20:00Z","v":365,"vw":44.69},{"c":44.68,"h":44.68,"l":44.675,"n":6,"o":44.675,"t":"2026-10-19T15:25:00Z","v":525,"vw":44.677687},{"c":44.64,"h":44.64,"l":44.64,"n":3,"o":44.64,"t":"2026-10-19T15:30:00Z","v":123,"vw":44.64},{"c":44.67,"h":44.67,"l":44.67,"n":7,"o":44.67,"t":"2026-10-19T15:35:00Z","v":915,"vw":44.67},{"c":44.64,"h":44.6699,"l":44.5937,"n":8,"o":44.663,"t":"2026-10-19T15:45:00Z","v":2502,"vw":44.652284},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-19T16:00:00Z","v":123,"vw":44.57},{"c":44.575,"h":44.575,"l":44.575,"n":1,"o":44.575,"t":"2026-10-19T16:05:00Z","v":448,"vw":44.575},{"c":44.6209,"h":44.6209,"l":44.615,"n":4,"o":44.615,"t":"2026-10-19T16:15:00Z","v":294,"vw":44.6178},{"c":44.618,"h":44.618,"l":44.618,"n":1,"o":44.618,"t":"2026-10-19T16:25:00Z","v":167,"vw":44.618},{"c":44.58,"h":44.58,"l":44.5535,"n":3,"o":44.5535,"t":"2026-10-19T16:35:00Z","v":594,"vw":44.562423},{"c":44.5522,"h":44.5522,"l":44.5522,"n":2,"o":44.5522,"t":"2026-10-19T16:40:00Z","v":111,"vw":44.5522},{"c":44.57,"h":44.58,"l":44.57,"n":9,"o":44.57,"t":"2026-10-19T16:45:00Z","v":1010,"vw":44.570991},{"c":44.59,"h":44.59,"l":44.59,"n":2,"o":44.59,"t":"2026-10-19T16:50:00Z","v":166,"vw":44.59},{"c":44.5632,"h":44.5632,"l":44.56,"n":9,"o":44.56,"t":"2026-10-19T17:00:00Z","v":959,"vw":44.560464},{"c":44.54,"h":44.54,"l":44.535,"n":3,"o":44.535,"t":"2026-10-19T17:15:00Z","v":215,"vw":44.537347},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-19T17:35:00Z","v":335,"vw":44.53},{"c":44.55,"h":44.55,"l":44.55,"n":3,"o":44.55,"t":"2026-10-19T17:40:00Z","v":201,"vw":44.55},{"c":44.555,"h":44.555,"l":44.555,"n":1,"o":44.555,"t":"2026-10-19T17:50:00Z","v":1804,"vw":44.555},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-19T17:55:00Z","v":409,"vw":44.56},{"c":44.555,"h":44.555,"l":44.555,"n":5,"o":44.555,"t":"2026-10-19T18:00:00Z","v":364,"vw":44.555},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-10-19T18:05:00Z","v":198,"vw":44.6},{"c":44.59,"h":44.59,"l":44.586,"n":3,"o":44.586,"t":"2026-10-19T18:15:00Z","v":328,"vw":44.587329},{"c":44.585,"h":44.585,"l":44.585,"n":1,"o":44.585,"t":"2026-10-19T18:30:00Z","v":1531,"vw":44.585},{"c":44.585,"h":44.585,"l":44.585,"n":2,"o":44.585,"t":"2026-10-19T18:35:00Z","v":221,"vw":44.585},{"c":44.585,"h":44.585,"l":44.56,"n":2,"o":44.56,"t":"2026-10-19T18:45:00Z","v":6347,"vw":44.560776},{"c":44.57,"h":44.57,"l":44.56,"n":12,"o":44.56,"t":"2026-10-19T18:50:00Z","v":770,"vw":44.56211},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-19T18:55:00Z","v":199,"vw":44.56},{"c":44.555,"h":44.555,"l":44.555,"n":1,"o":44.555,"t":"2026-10-19T19:00:00Z","v":591,"vw":44.555},{"c":44.57,"h":44.57,"l":44.57,"n":10,"o":44.57,"t":"2026-10-19T19:10:00Z","v":1658,"vw":44.57},{"c":44.575,"h":44.58,"l":44.5672,"n":10,"o":44.5672,"t":"2026-10-19T19:15:00Z","v":3419,"vw":44.572618},{"c":44.55,"h":44.57,"l":44.55,"n":4,"o":44.57,"t":"2026-10-19T19:30:00Z","v":598,"vw":44.565539},{"c":44.58,"h":44.61,"l":44.58,"n":10,"o":44.61,"t":"2026-10-19T19:35:00Z","v":1511,"vw":44.603588},{"c":44.58,"h":44.58,"l":44.575,"n":16,"o":44.575,"t":"2026-10-19T19:40:00Z","v":682,"vw":44.5775},{"c":44.6199,"h":44.6199,"l":44.57,"n":5,"o":44.58,"t":"2026-10-19T19:50:00Z","v":1754,"vw":44.601624},{"c":44.6,"h":44.6,"l":44.57,"n":11,"o":44.6,"t":"2026-10-19T19:55:00Z","v":2172,"vw":44.59467},{"c":44.8,"h":44.8,"l":44.63,"n":35,"o":44.63,"t":"2026-10-20T13:30:00Z","v":6585,"vw":44.755796},{"c":44.9951,"h":44.9951,"l":44.9951,"n":3,"o":44.9951,"t":"2026-10-20T13:40:00Z","v":217,"vw":44.9951},{"c":45.125,"h":45.125,"l":45.125,"n":2,"o":45.125,"t":"2026-10-20T13:45:00Z","v":101,"vw":45.125},{"c":45.07,"h":45.07,"l":45.07,"n":5,"o":45.07,"t":"2026-10-20T13:50:00Z","v":352,"vw":45.07},{"c":44.985,"h":44.985,"l":44.985,"n":2,"o":44.985,"t":"2026-10-20T14:05:00Z","v":139,"vw":44.985},{"c":45.01,"h":45.01,"l":44.99,"n":12,"o":44.99,"t":"2026-10-20T14:10:00Z","v":1363,"vw":44.992222},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-20T14:35:00Z","v":100,"vw":45.25},{"c":45.27,"h":45.28,"l":45.27,"n":5,"o":45.28,"t":"2026-10-20T14:45:00Z","v":1100,"vw":45.271905},{"c":45.29,"h":45.29,"l":45.29,"n":3,"o":45.29,"t":"2026-10-20T14:50:00Z","v":157,"vw":45.29},{"c":45.27,"h":45.27,"l":45.27,"n":4,"o":45.27,"t":"2026-10-20T14:55:00Z","v":476,"vw":45.27},{"c":45.225,"h":45.26,"l":45.225,"n":3,"o":45.26,"t":"2026-10-20T15:00:00Z","v":858,"vw":45.233159},{"c":45.21,"h":45.24,"l":45.195,"n":29,"o":45.24,"t":"2026-10-20T15:10:00Z","v":1190,"vw":45.212336},{"c":45.22,"h":45.22,"l":45.1901,"n":6,"o":45.1901,"t":"2026-10-20T15:20:00Z","v":1168,"vw":45.204561},{"c":45.215,"h":45.215,"l":45.215,"n":1,"o":45.215,"t":"2026-10-20T15:30:00Z","v":1164,"vw":45.215},{"c":45.265,"h":45.265,"l":45.265,"n":3,"o":45.265,"t":"2026-10-20T15:35:00Z","v":402,"vw":45.265},{"c":45.27,"h":45.28,"l":45.27,"n":15,"o":45.28,"t":"2026-10-20T15:40:00Z","v":1631,"vw":45.279375},{"c":45.26,"h":45.26,"l":45.26,"n":2,"o":45.26,"t":"2026-10-20T15:50:00Z","v":137,"vw":45.26},{"c":45.22,"h":45.22,"l":45.22,"n":1,"o":45.22,"t":"2026-10-20T16:05:00Z","v":100,"vw":45.22},{"c":45.22,"h":45.22,"l":45.22,"n":2,"o":45.22,"t":"2026-10-20T16:10:00Z","v":102,"vw":45.22},{"c":45.21,"h":45.235,"l":45.21,"n":27,"o":45.23,"t":"2026-10-20T16:15:00Z","v":2824,"vw":45.229557},{"c":45.23,"h":45.23,"l":45.22,"n":3,"o":45.22,"t":"2026-10-20T16:20:00Z","v":281,"vw":45.225},{"c":45.2456,"h":45.2456,"l":45.2456,"n":3,"o":45.2456,"t":"2026-10-20T16:25:00Z","v":1112,"vw":45.2456},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-20T16:30:00Z","v":1007,"vw":45.21},{"c":45.24,"h":45.2556,"l":45.24,"n":5,"o":45.2556,"t":"2026-10-20T16:35:00Z","v":723,"vw":45.246314},{"c":45.22,"h":45.2374,"l":45.22,"n":9,"o":45.235,"t":"2026-10-20T16:40:00Z","v":913,"vw":45.233085},{"c":45.23,"h":45.23,"l":45.18,"n":7,"o":45.215,"t":"2026-10-20T16:45:00Z","v":1806,"vw":45.206005},{"c":45.22,"h":45.22,"l":45.22,"n":2,"o":45.22,"t":"2026-10-20T16:50:00Z","v":122,"vw":45.22},{"c":45.18,"h":45.19,"l":45.18,"n":4,"o":45.19,"t":"2026-10-20T17:00:00Z","v":413,"vw":45.183086},{"c":45.185,"h":45.2099,"l":45.185,"n":17,"o":45.2099,"t":"2026-10-20T17:10:00Z","v":3348,"vw":45.194302},{"c":45.2,"h":45.22,"l":45.2,"n":2,"o":45.22,"t":"2026-10-20T17:20:00Z","v":1230,"vw":45.202033},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-20T17:25:00Z","v":102,"vw":45.2},{"c":45.19,"h":45.19,"l":45.17,"n":4,"o":45.17,"t":"2026-10-20T17:35:00Z","v":1598,"vw":45.171253},{"c":45.182,"h":45.199,"l":45.182,"n":4,"o":45.199,"t":"2026-10-20T17:40:00Z","v":1219,"vw":45.185952},{"c":45.16,"h":45.18,"l":45.16,"n":4,"o":45.18,"t":"2026-10-20T17:45:00Z","v":865,"vw":45.162378},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-10-20T17:50:00Z","v":300,"vw":45.19},{"c":45.23,"h":45.23,"l":45.23,"n":5,"o":45.23,"t":"2026-10-20T17:55:00Z","v":209,"vw":45.23},{"c":45.2003,"h":45.22,"l":45.2003,"n":3,"o":45.22,"t":"2026-10-20T18:00:00Z","v":1181,"vw":45.210317},{"c":45.2599,"h":45.2599,"l":45.2599,"n":2,"o":45.2599,"t":"2026-10-20T18:20:00Z","v":111,"vw":45.2599},{"c":45.24,"h":45.24,"l":45.24,"n":8,"o":45.24,"t":"2026-10-20T18:25:00Z","v":2454,"vw":45.24},{"c":45.24,"h":45.24,"l":45.24,"n":2,"o":45.24,"t":"2026-10-20T18:35:00Z","v":327,"vw":45.24},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-20T18:40:00Z","v":115,"vw":45.24},{"c":45.2301,"h":45.2301,"l":45.2301,"n":1,"o":45.2301,"t":"2026-10-20T18:45:00Z","v":120,"vw":45.2301},{"c":45.25,"h":45.25,"l":45.2366,"n":3,"o":45.2366,"t":"2026-10-20T18:50:00Z","v":453,"vw":45.246431},{"c":45.235,"h":45.2534,"l":45.235,"n":11,"o":45.2534,"t":"2026-10-20T18:55:00Z","v":635,"vw":45.248233},{"c":45.255,"h":45.2799,"l":45.23,"n":5,"o":45.2301,"t":"2026-10-20T19:00:00Z","v":2634,"vw":45.249366},{"c":45.25,"h":45.2512,"l":45.245,"n":13,"o":45.25,"t":"2026-10-20T19:05:00Z","v":3563,"vw":45.25035},{"c":45.275,"h":45.275,"l":45.24,"n":8,"o":45.24,"t":"2026-10-20T19:10:00Z","v":646,"vw":45.254517},{"c":45.27,"h":45.29,"l":45.27,"n":10,"o":45.29,"t":"2026-10-20T19:20:00Z","v":800,"vw":45.277619},{"c":45.27,"h":45.27,"l":45.2501,"n":25,"o":45.2501,"t":"2026-10-20T19:25:00Z","v":11962,"vw":45.268452},{"c":45.275,"h":45.28,"l":45.27,"n":12,"o":45.27,"t":"2026-10-20T19:30:00Z","v":2512,"vw":45.270935},{"c":45.275,"h":45.275,"l":45.27,"n":11,"o":45.27,"t":"2026-10-20T19:35:00Z","v":988,"vw":45.272786},{"c":45.27,"h":45.28,"l":45.27,"n":27,"o":45.27,"t":"2026-10-20T19:40:00Z","v":12195,"vw":45.271967},{"c":45.3,"h":45.3,"l":45.275,"n":12,"o":45.2928,"t":"2026-10-20T19:45:00Z","v":3943,"vw":45.288806},{"c":45.25,"h":45.28,"l":45.25,"n":18,"o":45.2601,"t":"2026-10-20T19:50:00Z","v":4379,"vw":45.273727},{"c":45.265,"h":45.29,"l":45.25,"n":56,"o":45.25,"t":"2026-10-20T19:55:00Z","v":4015,"vw":45.272613},{"c":45.37,"h":45.37,"l":45.37,"n":1,"o":45.37,"t":"2026-10-21T13:30:00Z","v":133,"vw":45.37},{"c":45.31,"h":45.31,"l":45.31,"n":5,"o":45.31,"t":"2026-10-21T13:40:00Z","v":452,"vw":45.31},{"c":45.2599,"h":45.2599,"l":45.2599,"n":1,"o":45.2599,"t":"2026-10-21T13:45:00Z","v":155,"vw":45.2599},{"c":45.235,"h":45.235,"l":45.235,"n":5,"o":45.235,"t":"2026-10-21T13:50:00Z","v":1400,"vw":45.235},{"c":45.1499,"h":45.1499,"l":45.1499,"n":2,"o":45.1499,"t":"2026-10-21T14:00:00Z","v":336,"vw":45.1499},{"c":45.08,"h":45.08,"l":45.08,"n":3,"o":45.08,"t":"2026-10-21T14:15:00Z","v":196,"vw":45.08},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-10-21T14:20:00Z","v":200,"vw":45.11},{"c":45.175,"h":45.175,"l":45.175,"n":1,"o":45.175,"t":"2026-10-21T14:35:00Z","v":330,"vw":45.175},{"c":45.06,"h":45.085,"l":45.06,"n":3,"o":45.085,"t":"2026-10-21T14:55:00Z","v":774,"vw":45.074035},{"c":45.03,"h":45.06,"l":45.03,"n":6,"o":45.06,"t":"2026-10-21T15:00:00Z","v":446,"vw":45.045075},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-21T15:15:00Z","v":125,"vw":45},{"c":45.03,"h":45.03,"l":45.03,"n":3,"o":45.03,"t":"2026-10-21T15:30:00Z","v":348,"vw":45.03},{"c":45.025,"h":45.025,"l":45.025,"n":2,"o":45.025,"t":"2026-10-21T15:40:00Z","v":245,"vw":45.025},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-21T15:50:00Z","v":200,"vw":45.02},{"c":45.0558,"h":45.0558,"l":45.0558,"n":1,"o":45.0558,"t":"2026-10-21T16:00:00Z","v":110,"vw":45.0558},{"c":45.0709,"h":45.0709,"l":45.0709,"n":1,"o":45.0709,"t":"2026-10-21T16:15:00Z","v":980,"vw":45.0709},{"c":45.1213,"h":45.1213,"l":45.115,"n":3,"o":45.115,"t":"2026-10-21T16:20:00Z","v":1369,"vw":45.120784},{"c":45.12,"h":45.12,"l":45.1044,"n":3,"o":45.1044,"t":"2026-10-21T16:25:00Z","v":268,"vw":45.110243},{"c":45.13,"h":45.13,"l":45.13,"n":2,"o":45.13,"t":"2026-10-21T16:30:00Z","v":760,"vw":45.13},{"c":45.1299,"h":45.1299,"l":45.1299,"n":1,"o":45.1299,"t":"2026-10-21T16:35:00Z","v":165,"vw":45.1299},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-10-21T16:40:00Z","v":4884,"vw":45.11},{"c":45.1499,"h":45.1499,"l":45.1499,"n":2,"o":45.1499,"t":"2026-10-21T16:45:00Z","v":185,"vw":45.1499},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-21T16:50:00Z","v":100,"vw":45.1},{"c":45.11,"h":45.11,"l":45.11,"n":4,"o":45.11,"t":"2026-10-21T17:10:00Z","v":260,"vw":45.11},{"c":45.11,"h":45.12,"l":45.11,"n":6,"o":45.11,"t":"2026-10-21T17:25:00Z","v":2201,"vw":45.118975},{"c":45.08,"h":45.08,"l":45.08,"n":3,"o":45.08,"t":"2026-10-21T17:45:00Z","v":189,"vw":45.08},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-21T18:20:00Z","v":504,"vw":45.1},{"c":45.12,"h":45.12,"l":45.12,"n":2,"o":45.12,"t":"2026-10-21T18:25:00Z","v":215,"vw":45.12},{"c":45.08,"h":45.08,"l":45.08,"n":6,"o":45.08,"t":"2026-10-21T18:45:00Z","v":325,"vw":45.08},{"c":45.065,"h":45.065,"l":45.065,"n":1,"o":45.065,"t":"2026-10-21T18:50:00Z","v":208,"vw":45.065},{"c":45,"h":45.035,"l":45,"n":3,"o":45.035,"t":"2026-10-21T18:55:00Z","v":510,"vw":45.00951},{"c":44.95,"h":44.965,"l":44.95,"n":3,"o":44.965,"t":"2026-10-21T19:00:00Z","v":646,"vw":44.962596},{"c":44.9201,"h":44.9201,"l":44.9201,"n":4,"o":44.9201,"t":"2026-10-21T19:05:00Z","v":991,"vw":44.9201},{"c":44.91,"h":44.91,"l":44.91,"n":3,"o":44.91,"t":"2026-10-21T19:10:00Z","v":391,"vw":44.91},{"c":44.945,"h":44.945,"l":44.945,"n":2,"o":44.945,"t":"2026-10-21T19:15:00Z","v":674,"vw":44.945},{"c":44.99,"h":44.99,"l":44.99,"n":2,"o":44.99,"t":"2026-10-21T19:25:00Z","v":200,"vw":44.99},{"c":44.98,"h":45.01,"l":44.98,"n":6,"o":45.01,"t":"2026-10-21T19:30:00Z","v":447,"vw":44.999796},{"c":44.975,"h":44.975,"l":44.975,"n":4,"o":44.975,"t":"2026-10-21T19:35:00Z","v":870,"vw":44.975},{"c":44.97,"h":44.97,"l":44.97,"n":5,"o":44.97,"t":"2026-10-21T19:40:00Z","v":117,"vw":44.97},{"c":44.9604,"h":44.9604,"l":44.95,"n":7,"o":44.96,"t":"2026-10-21T19:45:00Z","v":808,"vw":44.955403},{"c":44.97,"h":44.97,"l":44.97,"n":3,"o":44.97,"t":"2026-10-21T19:50:00Z","v":297,"vw":44.97},{"c":44.935,"h":44.94,"l":44.935,"n":4,"o":44.94,"t":"2026-10-21T19:55:00Z","v":440,"vw":44.937778},{"c":45.01,"h":45.01,"l":44.99,"n":11,"o":44.99,"t":"2026-10-22T13:25:00Z","v":5500,"vw":45},{"c":44.97,"h":45.02,"l":44.97,"n":23,"o":45.02,"t":"2026-10-22T13:30:00Z","v":1134,"vw":44.993475},{"c":45.0253,"h":45.0253,"l":45.0253,"n":2,"o":45.0253,"t":"2026-10-22T13:40:00Z","v":106,"vw":45.0253},{"c":45.13,"h":45.1532,"l":45.1,"n":9,"o":45.1532,"t":"2026-10-22T13:50:00Z","v":1557,"vw":45.130671},{"c":45.09,"h":45.09,"l":45.09,"n":5,"o":45.09,"t":"2026-10-22T14:00:00Z","v":258,"vw":45.09},{"c":45.14,"h":45.16,"l":45.14,"n":5,"o":45.16,"t":"2026-10-22T14:15:00Z","v":827,"vw":45.157579},{"c":45.07,"h":45.0901,"l":45.07,"n":4,"o":45.0901,"t":"2026-10-22T14:30:00Z","v":1930,"vw":45.087428},{"c":45.15,"h":45.15,"l":45.13,"n":5,"o":45.13,"t":"2026-10-22T14:40:00Z","v":353,"vw":45.142095},{"c":45.12,"h":45.145,"l":45.12,"n":4,"o":45.145,"t":"2026-10-22T14:55:00Z","v":457,"vw":45.134309},{"c":45.12,"h":45.12,"l":45.12,"n":2,"o":45.12,"t":"2026-10-22T15:05:00Z","v":373,"vw":45.12},{"c":45.18,"h":45.18,"l":45.16,"n":11,"o":45.16,"t":"2026-10-22T15:15:00Z","v":1327,"vw":45.166082},{"c":45.08,"h":45.08,"l":45.08,"n":5,"o":45.08,"t":"2026-10-22T15:20:00Z","v":180,"vw":45.08},{"c":45.02,"h":45.02,"l":45.01,"n":3,"o":45.01,"t":"2026-10-22T15:25:00Z","v":207,"vw":45.015},{"c":45.08,"h":45.08,"l":45.07,"n":4,"o":45.07,"t":"2026-10-22T15:45:00Z","v":684,"vw":45.076667},{"c":45.0446,"h":45.0446,"l":45.0446,"n":1,"o":45.0446,"t":"2026-10-22T15:50:00Z","v":171,"vw":45.0446},{"c":45.11,"h":45.11,"l":45.11,"n":3,"o":45.11,"t":"2026-10-22T16:00:00Z","v":239,"vw":45.11},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-22T16:20:00Z","v":156,"vw":45.13},{"c":45.125,"h":45.125,"l":45.125,"n":2,"o":45.125,"t":"2026-10-22T16:30:00Z","v":675,"vw":45.125},{"c":45.1299,"h":45.1299,"l":45.12,"n":3,"o":45.12,"t":"2026-10-22T16:35:00Z","v":361,"vw":45.126031},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-22T17:05:00Z","v":200,"vw":45.2},{"c":45.18,"h":45.18,"l":45.18,"n":2,"o":45.18,"t":"2026-10-22T17:15:00Z","v":157,"vw":45.18},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-10-22T17:25:00Z","v":221,"vw":45.23},{"c":45.23,"h":45.26,"l":45.23,"n":5,"o":45.26,"t":"2026-10-22T17:30:00Z","v":1748,"vw":45.234079},{"c":45.22,"h":45.22,"l":45.22,"n":1,"o":45.22,"t":"2026-10-22T17:35:00Z","v":100,"vw":45.22},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-22T17:45:00Z","v":131,"vw":45.24},{"c":45.225,"h":45.225,"l":45.225,"n":1,"o":45.225,"t":"2026-10-22T17:55:00Z","v":104,"vw":45.225},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-22T18:10:00Z","v":115,"vw":45.2},{"c":45.19,"h":45.19,"l":45.19,"n":2,"o":45.19,"t":"2026-10-22T18:15:00Z","v":745,"vw":45.19},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-22T18:20:00Z","v":164,"vw":45.24},{"c":45.24,"h":45.26,"l":45.24,"n":8,"o":45.26,"t":"2026-10-22T18:25:00Z","v":486,"vw":45.248732},{"c":45.22,"h":45.225,"l":45.22,"n":2,"o":45.225,"t":"2026-10-22T18:30:00Z","v":347,"vw":45.223473},{"c":45.22,"h":45.22,"l":45.215,"n":5,"o":45.215,"t":"2026-10-22T18:35:00Z","v":1764,"vw":45.215852},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-22T18:40:00Z","v":114,"vw":45.24},{"c":45.255,"h":45.255,"l":45.255,"n":1,"o":45.255,"t":"2026-10-22T18:50:00Z","v":100,"vw":45.255},{"c":45.2576,"h":45.2955,"l":45.2348,"n":9,"o":45.265,"t":"2026-10-22T18:55:00Z","v":2456,"vw":45.273312},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-10-22T19:00:00Z","v":143,"vw":45.23},{"c":45.36,"h":45.36,"l":45.2734,"n":6,"o":45.2734,"t":"2026-10-22T19:05:00Z","v":3219,"vw":45.302992},{"c":45.37,"h":45.37,"l":45.35,"n":3,"o":45.35,"t":"2026-10-22T19:10:00Z","v":836,"vw":45.352506},{"c":45.34,"h":45.34,"l":45.33,"n":3,"o":45.33,"t":"2026-10-22T19:15:00Z","v":432,"vw":45.337573},{"c":45.34,"h":45.37,"l":45.34,"n":4,"o":45.37,"t":"2026-10-22T19:20:00Z","v":590,"vw":45.364242},{"c":45.33,"h":45.33,"l":45.29,"n":6,"o":45.29,"t":"2026-10-22T19:30:00Z","v":2462,"vw":45.317341},{"c":45.325,"h":45.35,"l":45.3125,"n":6,"o":45.35,"t":"2026-10-22T19:35:00Z","v":1068,"vw":45.32614},{"c":45.3283,"h":45.35,"l":45.325,"n":24,"o":45.3399,"t":"2026-10-22T19:40:00Z","v":8554,"vw":45.336906},{"c":45.31,"h":45.31,"l":45.31,"n":1,"o":45.31,"t":"2026-10-22T19:45:00Z","v":225,"vw":45.31},{"c":45.34,"h":45.35,"l":45.33,"n":8,"o":45.33,"t":"2026-10-22T19:50:00Z","v":529,"vw":45.337692},{"c":45.38,"h":45.39,"l":45.38,"n":11,"o":45.38,"t":"2026-10-22T19:55:00Z","v":1061,"vw":45.382967}],"history":[{"c":45.67,"h":46.41,"l":45.67,"n":152,"o":46.41,"t":"2024-10-21T04:00:00Z","v":22987,"vw":45.859558},{"c":45.7,"h":45.8319,"l":45.56,"n":162,"o":45.62,"t":"2024-10-22T04:00:00Z","v":17055,"vw":45.741875},{"c":46.02,"h":46.08,"l":45.51,"n":187,"o":45.51,"t":"2024-10-23T04:00:00Z","v":35811,"vw":45.876611},{"c":45.98,"h":46.1746,"l":45.8601,"n":225,"o":46.07,"t":"2024-10-24T04:00:00Z","v":31554,"vw":46.00308},{"c":45.5424,"h":46.31,"l":45.5424,"n":162,"o":46.31,"t":"2024-10-25T04:00:00Z","v":14588,"vw":45.963569},{"c":45.69,"h":45.92,"l":45.67,"n":212,"o":45.79,"t":"2024-10-28T04:00:00Z","v":27614,"vw":45.721438},{"c":45.36,"h":45.62,"l":45.36,"n":229,"o":45.54,"t":"2024-10-29T04:00:00Z","v":21165,"vw":45.486086},{"c":45.5602,"h":45.88,"l":45.5101,"n":162,"o":45.62,"t":"2024-10-30T04:00:00Z","v":20117,"vw":45.681071},{"c":44.83,"h":45.315,"l":44.83,"n":209,"o":45.3,"t":"2024-10-31T04:00:00Z","v":33820,"vw":45.196555},{"c":44.44,"h":45.16,"l":44.44,"n":235,"o":45.1,"t":"2024-11-01T04:00:00Z","v":69045,"vw":44.6825},{"c":44.79,"h":44.97,"l":44.66,"n":211,"o":44.66,"t":"2024-11-04T05:00:00Z","v":55380,"vw":44.749724},{"c":45.28,"h":45.29,"l":44.7,"n":246,"o":44.79,"t":"2024-11-05T05:00:00Z","v":23523,"vw":45.030631},{"c":44.21,"h":45.37,"l":43.89,"n":425,"o":45.14,"t":"2024-11-06T05:00:00Z","v":169918,"vw":44.44874},{"c":44.62,"h":44.7134,"l":44.28,"n":320,"o":44.32,"t":"2024-11-07T05:00:00Z","v":33414,"vw":44.507054},{"c":45.03,"h":45.1299,"l":44.64,"n":302,"o":44.64,"t":"2024-11-08T05:00:00Z","v":55881,"vw":44.971849},{"c":44.85,"h":45.2615,"l":44.85,"n":154,"o":45.09,"t":"2024-11-11T05:00:00Z","v":20351,"vw":45.049024},{"c":44.31,"h":44.7992,"l":44.25,"n":211,"o":44.74,"t":"2024-11-12T05:00:00Z","v":21958,"vw":44.462131},{"c":44.44,"h":44.7,"l":44.4257,"n":197,"o":44.49,"t":"2024-11-13T05:00:00Z","v":19812,"vw":44.540813},{"c":44.17,"h":44.5021,"l":44.14,"n":159,"o":44.5021,"t":"2024-11-14T05:00:00Z","v":15083,"vw":44.333293},{"c":44.3062,"h":44.33,"l":44.0083,"n":206,"o":44.0566,"t":"2024-11-15T05:00:00Z","v":17419,"vw":44.255046},{"c":44.55,"h":44.6,"l":44.2,"n":187,"o":44.23,"t":"2024-11-18T05:00:00Z","v":18784,"vw":44.405148},{"c":44.86,"h":44.9,"l":44.38,"n":230,"o":44.41,"t":"2024-11-19T05:00:00Z","v":29271,"vw":44.684802},{"c":44.63,"h":44.65,"l":44.37,"n":279,"o":44.63,"t":"2024-11-20T05:00:00Z","v":32814,"vw":44.535403},{"c":44.84,"h":44.96,"l":44.5445,"n":197,"o":44.64,"t":"2024-11-21T05:00:00Z","v":34334,"vw":44.857045},{"c":45.08,"h":45.1307,"l":44.9,"n":202,"o":44.92,"t":"2024-11-22T05:00:00Z","v":20410,"vw":45.050288},{"c":45.56,"h":45.66,"l":45.33,"n":266,"o":45.38,"t":"2024-11-25T05:00:00Z","v":36876,"vw":45.441973},{"c":45.64,"h":45.6904,"l":45.3436,"n":163,"o":45.46,"t":"2024-11-26T05:00:00Z","v":13666,"vw":45.514938},{"c":46.03,"h":46.21,"l":45.86,"n":213,"o":45.9,"t":"2024-11-27T05:00:00Z","v":18936,"vw":46.102926},{"c":45.8831,"h":46.14,"l":45.88,"n":62,"o":46.07,"t":"2024-11-29T05:00:00Z","v":4479,"vw":46.051865},{"c":45.3192,"h":45.71,"l":45.16,"n":234,"o":45.71,"t":"2024-12-02T05:00:00Z","v":18561,"vw":45.324806},{"c":45.0511,"h":45.35,"l":45.0511,"n":203,"o":45.35,"t":"2024-12-03T05:00:00Z","v":18302,"vw":45.189455},{"c":44.89,"h":44.98,"l":44.8076,"n":193,"o":44.96,"t":"2024-12-04T05:00:00Z","v":26035,"vw":44.88002},{"c":44.85,"h":44.8699,"l":44.6527,"n":196,"o":44.76,"t":"2024-12-05T05:00:00Z","v":28602,"vw":44.76527},{"c":44.71,"h":44.93,"l":44.5189,"n":249,"o":44.93,"t":"2024-12-06T05:00:00Z","v":20825,"vw":44.647348},{"c":44.75,"h":44.86,"l":44.6803,"n":210,"o":44.84,"t":"2024-12-09T05:00:00Z","v":21222,"vw":44.784745},{"c":44.14,"h":44.6,"l":44.009,"n":327,"o":44.6,"t":"2024-12-10T05:00:00Z","v":38142,"vw":44.275757},{"c":44.09,"h":44.318,"l":43.9602,"n":249,"o":44.25,"t":"2024-12-11T05:00:00Z","v":24185,"vw":44.073592},{"c":43.91,"h":44.28,"l":43.9,"n":238,"o":43.9,"t":"2024-12-12T05:00:00Z","v":29554,"vw":44.045808},{"c":43.79,"h":43.915,"l":43.73,"n":201,"o":43.84,"t":"2024-12-13T05:00:00Z","v":25594,"vw":43.789027},{"c":43.5517,"h":43.94,"l":43.5517,"n":291,"o":43.71,"t":"2024-12-16T05:00:00Z","v":43938,"vw":43.819672},{"c":43.09,"h":43.33,"l":43.01,"n":230,"o":43.01,"t":"2024-12-17T05:00:00Z","v":81772,"vw":43.227372},{"c":41.6365,"h":43.1133,"l":41.6365,"n":414,"o":43.06,"t":"2024-12-18T05:00:00Z","v":78853,"vw":42.143355},{"c":41.03,"h":41.76,"l":41.03,"n":305,"o":41.71,"t":"2024-12-19T05:00:00Z","v":65828,"vw":41.399157},{"c":41.69,"h":42.02,"l":41.07,"n":768,"o":41.09,"t":"2024-12-20T05:00:00Z","v":135671,"vw":41.809855},{"c":41.85,"h":41.85,"l":41.43,"n":888,"o":41.5,"t":"2024-12-23T05:00:00Z","v":191447,"vw":41.71486},{"c":42.11,"h":42.11,"l":41.78,"n":268,"o":41.85,"t":"2024-12-24T05:00:00Z","v":23717,"vw":41.879967},{"c":42.2069,"h":42.2399,"l":42.06,"n":228,"o":42.06,"t":"2024-12-26T05:00:00Z","v":51045,"vw":42.174781},{"c":41.89,"h":42.2038,"l":41.796,"n":345,"o":41.99,"t":"2024-12-27T05:00:00Z","v":69952,"vw":41.933371},{"c":41.66,"h":41.7,"l":41.34,"n":369,"o":41.5918,"t":"2024-12-30T05:00:00Z","v":46893,"vw":41.547082},{"c":41.92,"h":41.95,"l":41.5901,"n":378,"o":41.8,"t":"2024-12-31T05:00:00Z","v":95452,"vw":41.745911},{"c":41.59,"h":41.99,"l":41.5045,"n":375,"o":41.99,"t":"2025-01-02T05:00:00Z","v":44557,"vw":41.695668},{"c":42.0675,"h":42.129,"l":41.68,"n":302,"o":41.68,"t":"2025-01-03T05:00:00Z","v":35191,"vw":42.023945},{"c":41.6898,"h":42.29,"l":41.6898,"n":552,"o":42.29,"t":"2025-01-06T05:00:00Z","v":78799,"vw":42.026875},{"c":41.49,"h":41.99,"l":41.39,"n":348,"o":41.87,"t":"2025-01-07T05:00:00Z","v":47616,"vw":41.588815},{"c":41.47,"h":41.47,"l":41.06,"n":307,"o":41.26,"t":"2025-01-08T05:00:00Z","v":29622,"vw":41.319662},{"c":40.62,"h":41.07,"l":40.57,"n":465,"o":40.99,"t":"2025-01-10T05:00:00Z","v":84860,"vw":40.692163},{"c":40.9328,"h":40.9328,"l":40.38,"n":432,"o":40.54,"t":"2025-01-13T05:00:00Z","v":60017,"vw":40.573643},{"c":41.25,"h":41.29,"l":41.035,"n":442,"o":41.1232,"t":"2025-01-14T05:00:00Z","v":42638,"vw":41.192792},{"c":41.49,"h":42.18,"l":41.44,"n":465,"o":42.02,"t":"2025-01-15T05:00:00Z","v":68570,"vw":41.846382},{"c":42.17,"h":42.18,"l":41.43,"n":497,"o":41.51,"t":"2025-01-16T05:00:00Z","v":52133,"vw":41.928873},{"c":42.1482,"h":42.36,"l":42.1352,"n":415,"o":42.24,"t":"2025-01-17T05:00:00Z","v":69163,"vw":42.245674},{"c":42.835,"h":42.835,"l":42.31,"n":370,"o":42.31,"t":"2025-01-21T05:00:00Z","v":52078,"vw":42.75088},{"c":42.15,"h":42.78,"l":42.14,"n":316,"o":42.73,"t":"2025-01-22T05:00:00Z","v":36596,"vw":42.361484},{"c":42.45,"h":42.45,"l":41.92,"n":301,"o":42.17,"t":"2025-01-23T05:00:00Z","v":56406,"vw":42.287774},{"c":42.619,"h":42.82,"l":42.44,"n":324,"o":42.47,"t":"2025-01-24T05:00:00Z","v":37074,"vw":42.715002},{"c":43.0718,"h":43.0718,"l":42.5,"n":465,"o":42.5,"t":"2025-01-27T05:00:00Z","v":71779,"vw":42.751948},{"c":42.57,"h":42.89,"l":42.44,"n":533,"o":42.89,"t":"2025-01-28T05:00:00Z","v":119066,"vw":42.57591},{"c":42.15,"h":42.6395,"l":41.9515,"n":250,"o":42.63,"t":"2025-01-29T05:00:00Z","v":40783,"vw":42.301145},{"c":42.66,"h":42.9195,"l":42.34,"n":422,"o":42.46,"t":"2025-01-30T05:00:00Z","v":60760,"vw":42.638509},{"c":42.4641,"h":42.84,"l":42.3872,"n":281,"o":42.57,"t":"2025-01-31T05:00:00Z","v":36721,"vw":42.517938},{"c":42.34,"h":42.47,"l":41.76,"n":436,"o":42.12,"t":"2025-02-03T05:00:00Z","v":39182,"vw":42.237884},{"c":42.47,"h":42.507,"l":42.0562,"n":491,"o":42.27,"t":"2025-02-04T05:00:00Z","v":70895,"vw":42.319687},{"c":43.06,"h":43.11,"l":42.6692,"n":510,"o":42.75,"t":"2025-02-05T05:00:00Z","v":169158,"vw":42.936457},{"c":43.13,"h":43.18,"l":42.94,"n":407,"o":43.11,"t":"2025-02-06T05:00:00Z","v":51664,"vw":43.070711},{"c":42.985,"h":43.25,"l":42.85,"n":542,"o":43.12,"t":"2025-02-07T05:00:00Z","v":60685,"vw":43.024698},{"c":43.07,"h":43.1061,"l":42.785,"n":319,"o":43.1,"t":"2025-02-10T05:00:00Z","v":29151,"vw":43.005363},{"c":43.24,"h":43.24,"l":42.86,"n":283,"o":42.89,"t":"2025-02-11T05:00:00Z","v":22178,"vw":43.123533},{"c":43.018,"h":43.14,"l":42.63,"n":300,"o":42.68,"t":"2025-02-12T05:00:00Z","v":41976,"vw":42.983861},{"c":43.47,"h":43.49,"l":42.93,"n":379,"o":43.1,"t":"2025-02-13T05:00:00Z","v":41663,"vw":43.253827},{"c":43.31,"h":43.6496,"l":43.275,"n":573,"o":43.55,"t":"2025-02-14T05:00:00Z","v":19537,"vw":43.444113},{"c":43.41,"h":43.6,"l":43.2801,"n":704,"o":43.29,"t":"2025-02-18T05:00:00Z","v":34816,"vw":43.433197},{"c":43.36,"h":43.41,"l":43.1501,"n":243,"o":43.22,"t":"2025-02-19T05:00:00Z","v":26119,"vw":43.269377},{"c":43.68,"h":43.7195,"l":43.28,"n":796,"o":43.38,"t":"2025-02-20T05:00:00Z","v":34327,"vw":43.482301},{"c":43.47,"h":43.63,"l":43.23,"n":736,"o":43.63,"t":"2025-02-21T05:00:00Z","v":26579,"vw":43.475818},{"c":43.49,"h":43.7199,"l":43.21,"n":652,"o":43.43,"t":"2025-02-24T05:00:00Z","v":56613,"vw":43.554776},{"c":43.98,"h":44.09,"l":43.64,"n":517,"o":43.65,"t":"2025-02-25T05:00:00Z","v":40634,"vw":43.937395},{"c":43.64,"h":43.9674,"l":43.58,"n":349,"o":43.9,"t":"2025-02-26T05:00:00Z","v":18161,"vw":43.720727},{"c":43.7569,"h":43.9172,"l":43.64,"n":154,"o":43.64,"t":"2025-02-27T05:00:00Z","v":22627,"vw":43.780929},{"c":43.8952,"h":43.93,"l":43.59,"n":381,"o":43.75,"t":"2025-02-28T05:00:00Z","v":87885,"vw":43.761279},{"c":44.23,"h":44.4043,"l":43.9771,"n":461,"o":44.04,"t":"2025-03-03T05:00:00Z","v":32487,"vw":44.253169},{"c":43.89,"h":44.32,"l":43.7753,"n":265,"o":44.19,"t":"2025-03-04T05:00:00Z","v":24100,"vw":44.047233},{"c":44.31,"h":44.379,"l":43.67,"n":366,"o":43.72,"t":"2025-03-05T05:00:00Z","v":55974,"vw":43.921382},{"c":43.35,"h":43.92,"l":43.29,"n":310,"o":43.92,"t":"2025-03-06T05:00:00Z","v":28373,"vw":43.428194},{"c":43.6461,"h":43.7552,"l":43.2781,"n":351,"o":43.39,"t":"2025-03-07T05:00:00Z","v":49250,"vw":43.488974},{"c":43.18,"h":43.895,"l":43.11,"n":589,"o":43.52,"t":"2025-03-10T04:00:00Z","v":39060,"vw":43.391106},{"c":42.9,"h":43.42,"l":42.6501,"n":321,"o":43.35,"t":"2025-03-11T04:00:00Z","v":85881,"vw":43.029255},{"c":42.9,"h":43.12,"l":42.73,"n":236,"o":43.09,"t":"2025-03-12T04:00:00Z","v":28340,"vw":42.938568},{"c":42.33,"h":43.1411,"l":42.3,"n":345,"o":42.83,"t":"2025-03-13T04:00:00Z","v":34636,"vw":42.464565},{"c":43,"h":43.01,"l":42.5,"n":411,"o":42.78,"t":"2025-03-14T04:00:00Z","v":53041,"vw":42.762784},{"c":43.61,"h":43.71,"l":43,"n":236,"o":43,"t":"2025-03-17T04:00:00Z","v":32946,"vw":43.591712},{"c":43.35,"h":43.7079,"l":43.295,"n":340,"o":43.51,"t":"2025-03-18T04:00:00Z","v":30515,"vw":43.401194},{"c":43.4,"h":43.63,"l":43.15,"n":326,"o":43.405,"t":"2025-03-19T04:00:00Z","v":32119,"vw":43.38495},{"c":43.3646,"h":43.5,"l":43.23,"n":344,"o":43.34,"t":"2025-03-20T04:00:00Z","v":31192,"vw":43.341102},{"c":42.84,"h":43.14,"l":42.78,"n":243,"o":43.14,"t":"2025-03-21T04:00:00Z","v":43416,"vw":43.032821},{"c":43.41,"h":43.43,"l":43.1,"n":252,"o":43.1,"t":"2025-03-24T04:00:00Z","v":36030,"vw":43.314923},{"c":42.82,"h":43.14,"l":42.718,"n":206,"o":43.08,"t":"2025-03-25T04:00:00Z","v":41101,"vw":42.937387},{"c":42.915,"h":43.0537,"l":42.8,"n":358,"o":42.86,"t":"2025-03-26T04:00:00Z","v":41304,"vw":42.876323},{"c":42.83,"h":43.2157,"l":42.7237,"n":278,"o":42.9,"t":"2025-03-27T04:00:00Z","v":32545,"vw":42.985983},{"c":42.828,"h":42.94,"l":42.6179,"n":312,"o":42.91,"t":"2025-03-28T04:00:00Z","v":31157,"vw":42.792807},{"c":43.01,"h":43.17,"l":42.7,"n":376,"o":42.7,"t":"2025-03-31T04:00:00Z","v":35590,"vw":43.039166},{"c":43.16,"h":43.23,"l":42.77,"n":463,"o":43.21,"t":"2025-04-01T04:00:00Z","v":47261,"vw":42.959574},{"c":43.36,"h":43.3955,"l":42.9717,"n":368,"o":43.06,"t":"2025-04-02T04:00:00Z","v":28825,"vw":43.195451},{"c":42.54,"h":43.27,"l":42.49,"n":297,"o":43,"t":"2025-04-03T04:00:00Z","v":30923,"vw":42.812743},{"c":40.59,"h":42.08,"l":40.565,"n":414,"o":42.08,"t":"2025-04-04T04:00:00Z","v":50224,"vw":41.053014},{"c":39.4,"h":40.2601,"l":39.03,"n":793,"o":39.82,"t":"2025-04-07T04:00:00Z","v":180653,"vw":39.485943},{"c":38.75,"h":40.52,"l":38.37,"n":602,"o":40.52,"t":"2025-04-08T04:00:00Z","v":180894,"vw":39.169562},{"c":40.79,"h":40.949,"l":37.71,"n":911,"o":38.4,"t":"2025-04-09T04:00:00Z","v":227629,"vw":39.332493},{"c":40.26,"h":40.9,"l":39.32,"n":559,"o":40.38,"t":"2025-04-10T04:00:00Z","v":101266,"vw":40.240496},{"c":40.81,"h":40.9294,"l":39.8012,"n":341,"o":40.21,"t":"2025-04-11T04:00:00Z","v":66395,"vw":40.580899},{"c":41.57,"h":41.78,"l":41.1,"n":470,"o":41.17,"t":"2025-04-14T04:00:00Z","v":69094,"vw":41.480698},{"c":41.67,"h":41.89,"l":41.65,"n":559,"o":41.69,"t":"2025-04-15T04:00:00Z","v":50656,"vw":41.80891},{"c":41.83,"h":42.2004,"l":41.65,"n":275,"o":41.85,"t":"2025-04-16T04:00:00Z","v":53333,"vw":41.885407},{"c":42.455,"h":42.7317,"l":41.96,"n":315,"o":41.98,"t":"2025-04-17T04:00:00Z","v":54884,"vw":42.47484},{"c":41.845,"h":42.33,"l":41.4065,"n":324,"o":42.17,"t":"2025-04-21T04:00:00Z","v":44598,"vw":41.767099},{"c":42.542,"h":42.7136,"l":42.23,"n":249,"o":42.23,"t":"2025-04-22T04:00:00Z","v":35025,"vw":42.482787},{"c":42.46,"h":43.03,"l":42.2464,"n":283,"o":43.03,"t":"2025-04-23T04:00:00Z","v":64474,"vw":42.653365},{"c":42.655,"h":42.82,"l":42.415,"n":277,"o":42.4427,"t":"2025-04-24T04:00:00Z","v":45058,"vw":42.694826},{"c":42.61,"h":42.7123,"l":42.36,"n":273,"o":42.63,"t":"2025-04-25T04:00:00Z","v":50204,"vw":42.612024},{"c":42.9167,"h":42.9167,"l":42.525,"n":208,"o":42.58,"t":"2025-04-28T04:00:00Z","v":44525,"vw":42.696678},{"c":43.1,"h":43.2255,"l":42.84,"n":253,"o":42.87,"t":"2025-04-29T04:00:00Z","v":23233,"vw":43.065093},{"c":43.34,"h":43.47,"l":42.7367,"n":325,"o":42.87,"t":"2025-04-30T04:00:00Z","v":90265,"vw":43.08528},{"c":43.22,"h":43.7,"l":43.22,"n":427,"o":43.52,"t":"2025-05-01T04:00:00Z","v":201365,"vw":43.324059},{"c":44.05,"h":44.1,"l":43.79,"n":359,"o":43.79,"t":"2025-05-02T04:00:00Z","v":77058,"vw":43.881772},{"c":43.98,"h":44.16,"l":43.9,"n":216,"o":43.9,"t":"2025-05-05T04:00:00Z","v":19435,"vw":44.031815},{"c":43.9,"h":44.1107,"l":43.745,"n":256,"o":43.94,"t":"2025-05-06T04:00:00Z","v":24069,"vw":43.933353},{"c":43.78,"h":44.0628,"l":43.6901,"n":262,"o":43.87,"t":"2025-05-07T04:00:00Z","v":24078,"vw":43.869045},{"c":43.49,"h":43.7996,"l":43.42,"n":268,"o":43.78,"t":"2025-05-08T04:00:00Z","v":26245,"vw":43.64176},{"c":43.76,"h":43.87,"l":43.535,"n":192,"o":43.6,"t":"2025-05-09T04:00:00Z","v":18167,"vw":43.707426},{"c":43.77,"h":44.18,"l":43.6,"n":355,"o":44.18,"t":"2025-05-12T04:00:00Z","v":37140,"vw":43.738738},{"c":43.26,"h":43.62,"l":43.0683,"n":299,"o":43.62,"t":"2025-05-13T04:00:00Z","v":68699,"vw":43.307128},{"c":42.9055,"h":43.18,"l":42.8261,"n":333,"o":43.18,"t":"2025-05-14T04:00:00Z","v":33790,"vw":42.923872},{"c":43.61,"h":43.61,"l":43.01,"n":194,"o":43.01,"t":"2025-05-15T04:00:00Z","v":18251,"vw":43.33358},{"c":44.09,"h":44.09,"l":43.6,"n":197,"o":43.62,"t":"2025-05-16T04:00:00Z","v":10587,"vw":43.928197},{"c":44.23,"h":44.23,"l":43.78,"n":213,"o":43.78,"t":"2025-05-19T04:00:00Z","v":42039,"vw":44.091634},{"c":44.03,"h":44.11,"l":43.98,"n":269,"o":44.05,"t":"2025-05-20T04:00:00Z","v":31353,"vw":44.061055},{"c":43.26,"h":43.92,"l":43.1767,"n":174,"o":43.88,"t":"2025-05-21T04:00:00Z","v":12131,"vw":43.525363},{"c":43.08,"h":43.23,"l":42.8318,"n":212,"o":43.17,"t":"2025-05-22T04:00:00Z","v":56298,"vw":43.135412},{"c":43.22,"h":43.32,"l":43,"n":252,"o":43.02,"t":"2025-05-23T04:00:00Z","v":75972,"vw":43.211924},{"c":43.8007,"h":43.9335,"l":43.42,"n":220,"o":43.42,"t":"2025-05-27T04:00:00Z","v":29033,"vw":43.63565},{"c":43.81,"h":43.8393,"l":43.585,"n":231,"o":43.8,"t":"2025-05-28T04:00:00Z","v":52929,"vw":43.702135},{"c":44.16,"h":44.1864,"l":43.7883,"n":203,"o":43.9,"t":"2025-05-29T04:00:00Z","v":33339,"vw":44.05487},{"c":44.24,"h":44.27,"l":43.949,"n":176,"o":44.03,"t":"2025-05-30T04:00:00Z","v":24363,"vw":44.114809},{"c":44.41,"h":44.41,"l":43.79,"n":255,"o":44.11,"t":"2025-06-02T04:00:00Z","v":29779,"vw":44.235243},{"c":44.16,"h":44.29,"l":43.9514,"n":267,"o":44.27,"t":"2025-06-03T04:00:00Z","v":31398,"vw":44.156389},{"c":44.24,"h":44.37,"l":44.01,"n":395,"o":44.15,"t":"2025-06-04T04:00:00Z","v":32202,"vw":44.27559},{"c":44.1,"h":44.34,"l":44.0646,"n":258,"o":44.34,"t":"2025-06-05T04:00:00Z","v":25480,"vw":44.227987},{"c":44.3261,"h":44.42,"l":44.1001,"n":173,"o":44.27,"t":"2025-06-06T04:00:00Z","v":27025,"vw":44.295077},{"c":44.355,"h":44.59,"l":44.19,"n":214,"o":44.31,"t":"2025-06-09T04:00:00Z","v":36954,"vw":44.35826},{"c":44.7,"h":44.7,"l":44.5045,"n":205,"o":44.56,"t":"2025-06-10T04:00:00Z","v":25577,"vw":44.589596},{"c":44.53,"h":44.8728,"l":44.38,"n":174,"o":44.76,"t":"2025-06-11T04:00:00Z","v":17996,"vw":44.656696},{"c":44.76,"h":44.76,"l":44.52,"n":201,"o":44.52,"t":"2025-06-12T04:00:00Z","v":25081,"vw":44.670992},{"c":44.39,"h":44.58,"l":44.18,"n":262,"o":44.36,"t":"2025-06-13T04:00:00Z","v":31335,"vw":44.348545},{"c":44.39,"h":44.82,"l":44.27,"n":251,"o":44.57,"t":"2025-06-16T04:00:00Z","v":43278,"vw":44.511248},{"c":44.25,"h":44.51,"l":44.15,"n":292,"o":44.23,"t":"2025-06-17T04:00:00Z","v":46258,"vw":44.295636},{"c":44.3477,"h":44.662,"l":44.3,"n":195,"o":44.3,"t":"2025-06-18T04:00:00Z","v":22628,"vw":44.493978},{"c":44.34,"h":44.67,"l":44.3063,"n":258,"o":44.55,"t":"2025-06-20T04:00:00Z","v":32108,"vw":44.457217},{"c":44.92,"h":44.93,"l":44.31,"n":266,"o":44.31,"t":"2025-06-23T04:00:00Z","v":33487,"vw":44.718056},{"c":44.68,"h":44.81,"l":44.335,"n":435,"o":44.63,"t":"2025-06-24T04:00:00Z","v":67535,"vw":44.613516},{"c":43.86,"h":44.551,"l":43.83,"n":461,"o":44.5,"t":"2025-06-25T04:00:00Z","v":74231,"vw":44.244899},{"c":43.85,"h":43.92,"l":43.435,"n":272,"o":43.9,"t":"2025-06-26T04:00:00Z","v":35349,"vw":43.710135},{"c":43.86,"h":44.21,"l":43.7493,"n":274,"o":43.87,"t":"2025-06-27T04:00:00Z","v":47609,"vw":43.928208},{"c":44.16,"h":44.18,"l":43.6561,"n":390,"o":43.97,"t":"2025-06-30T04:00:00Z","v":57854,"vw":43.924185},{"c":44.41,"h":44.61,"l":44.1,"n":524,"o":44.11,"t":"2025-07-01T04:00:00Z","v":58955,"vw":44.431204},{"c":44.46,"h":44.47,"l":44.13,"n":387,"o":44.27,"t":"2025-07-02T04:00:00Z","v":35147,"vw":44.321687},{"c":44.5,"h":44.6,"l":44.3,"n":226,"o":44.53,"t":"2025-07-03T04:00:00Z","v":22486,"vw":44.492501},{"c":44.113,"h":44.5,"l":43.9407,"n":377,"o":44.46,"t":"2025-07-07T04:00:00Z","v":38949,"vw":44.214777},{"c":44.01,"h":44.14,"l":43.89,"n":327,"o":43.98,"t":"2025-07-08T04:00:00Z","v":31410,"vw":44.043554},{"c":44.015,"h":44.14,"l":43.84,"n":316,"o":44.14,"t":"2025-07-09T04:00:00Z","v":40959,"vw":44.012998},{"c":44.143,"h":44.33,"l":43.92,"n":321,"o":43.99,"t":"2025-07-10T04:00:00Z","v":39367,"vw":44.163163},{"c":44.013,"h":44.08,"l":43.7154,"n":310,"o":43.75,"t":"2025-07-11T04:00:00Z","v":44020,"vw":43.958706},{"c":44.32,"h":44.32,"l":43.99,"n":252,"o":43.99,"t":"2025-07-14T04:00:00Z","v":35531,"vw":44.20972},{"c":43.78,"h":44.33,"l":43.73,"n":354,"o":44.33,"t":"2025-07-15T04:00:00Z","v":53631,"vw":43.863704},{"c":44.17,"h":44.18,"l":43.875,"n":227,"o":43.98,"t":"2025-07-16T04:00:00Z","v":25221,"vw":44.05746},{"c":44.14,"h":44.2,"l":43.97,"n":283,"o":44.15,"t":"2025-07-17T04:00:00Z","v":34604,"vw":44.075908},{"c":44.24,"h":44.3335,"l":44.0999,"n":343,"o":44.27,"t":"2025-07-18T04:00:00Z","v":42518,"vw":44.183178},{"c":44.45,"h":44.64,"l":44.33,"n":606,"o":44.51,"t":"2025-07-21T04:00:00Z","v":88045,"vw":44.501112},{"c":45.11,"h":45.119,"l":44.55,"n":316,"o":44.55,"t":"2025-07-22T04:00:00Z","v":33671,"vw":44.920446},{"c":45.116,"h":45.18,"l":44.98,"n":521,"o":45.11,"t":"2025-07-23T04:00:00Z","v":63133,"vw":45.058939},{"c":44.9,"h":45.04,"l":44.9,"n":243,"o":44.97,"t":"2025-07-24T04:00:00Z","v":29700,"vw":44.965234},{"c":44.84,"h":44.84,"l":44.51,"n":180,"o":44.6728,"t":"2025-07-25T04:00:00Z","v":17956,"vw":44.735515},{"c":44.18,"h":44.73,"l":44.16,"n":258,"o":44.73,"t":"2025-07-28T04:00:00Z","v":18469,"vw":44.364425},{"c":44.64,"h":44.67,"l":44.1,"n":418,"o":44.23,"t":"2025-07-29T04:00:00Z","v":46190,"vw":44.450639},{"c":44.13,"h":44.6483,"l":43.9034,"n":278,"o":44.62,"t":"2025-07-30T04:00:00Z","v":27869,"vw":44.234992},{"c":43.53,"h":44.0252,"l":43.4993,"n":317,"o":43.92,"t":"2025-07-31T04:00:00Z","v":55983,"vw":43.683055},{"c":43.628,"h":43.8,"l":43.36,"n":617,"o":43.68,"t":"2025-08-01T04:00:00Z","v":53130,"vw":43.59061},{"c":44.06,"h":44.0868,"l":43.8,"n":437,"o":43.8,"t":"2025-08-04T04:00:00Z","v":92724,"vw":44.007256},{"c":44.16,"h":44.239,"l":43.98,"n":350,"o":43.98,"t":"2025-08-05T04:00:00Z","v":41460,"vw":44.136896},{"c":44.03,"h":44.35,"l":44.004,"n":424,"o":44.35,"t":"2025-08-06T04:00:00Z","v":34520,"vw":44.195116},{"c":44.17,"h":44.25,"l":43.931,"n":502,"o":44.25,"t":"2025-08-07T04:00:00Z","v":59129,"vw":44.102888},{"c":43.96,"h":44.29,"l":43.93,"n":285,"o":44.29,"t":"2025-08-08T04:00:00Z","v":30846,"vw":44.103103},{"c":43.78,"h":44,"l":43.7001,"n":400,"o":44,"t":"2025-08-11T04:00:00Z","v":37581,"vw":43.899034},{"c":43.969,"h":43.969,"l":43.61,"n":379,"o":43.85,"t":"2025-08-12T04:00:00Z","v":28846,"vw":43.835127},{"c":44.23,"h":44.26,"l":43.9058,"n":381,"o":44.11,"t":"2025-08-13T04:00:00Z","v":43446,"vw":44.087754},{"c":43.94,"h":44.01,"l":43.68,"n":354,"o":44.01,"t":"2025-08-14T04:00:00Z","v":40962,"vw":43.864297},{"c":44.13,"h":44.19,"l":43.93,"n":264,"o":44.01,"t":"2025-08-15T04:00:00Z","v":24981,"vw":44.082001},{"c":43.81,"h":44.105,"l":43.81,"n":378,"o":44.0213,"t":"2025-08-18T04:00:00Z","v":54839,"vw":43.872846},{"c":44.44,"h":44.44,"l":43.98,"n":250,"o":43.98,"t":"2025-08-19T04:00:00Z","v":69652,"vw":44.283584},{"c":44.674,"h":44.9,"l":44.5,"n":284,"o":44.57,"t":"2025-08-20T04:00:00Z","v":48504,"vw":44.642496},{"c":44.49,"h":44.59,"l":44.35,"n":359,"o":44.49,"t":"2025-08-21T04:00:00Z","v":40045,"vw":44.457449},{"c":45.11,"h":45.27,"l":44.63,"n":304,"o":44.63,"t":"2025-08-22T04:00:00Z","v":47659,"vw":45.086202},{"c":44.8,"h":45.1018,"l":44.7773,"n":248,"o":45.03,"t":"2025-08-25T04:00:00Z","v":26977,"vw":44.835484},{"c":44.67,"h":44.84,"l":44.615,"n":479,"o":44.76,"t":"2025-08-26T04:00:00Z","v":33712,"vw":44.697899},{"c":44.93,"h":44.97,"l":44.59,"n":320,"o":44.59,"t":"2025-08-27T04:00:00Z","v":179490,"vw":44.845139},{"c":44.86,"h":45,"l":44.67,"n":527,"o":45,"t":"2025-08-28T04:00:00Z","v":44015,"vw":44.769683},{"c":45.02,"h":45.02,"l":44.8,"n":347,"o":44.8,"t":"2025-08-29T04:00:00Z","v":38655,"vw":44.923041},{"c":44.22,"h":44.55,"l":44.14,"n":632,"o":44.41,"t":"2025-09-02T04:00:00Z","v":32130,"vw":44.319318},{"c":44.22,"h":44.3017,"l":44.09,"n":407,"o":44.1062,"t":"2025-09-03T04:00:00Z","v":38521,"vw":44.189378},{"c":44.44,"h":44.45,"l":44.105,"n":382,"o":44.23,"t":"2025-09-04T04:00:00Z","v":47158,"vw":44.271778},{"c":44.85,"h":44.94,"l":44.6373,"n":379,"o":44.72,"t":"2025-09-05T04:00:00Z","v":38271,"vw":44.78058},{"c":44.74,"h":44.77,"l":44.4134,"n":761,"o":44.77,"t":"2025-09-08T04:00:00Z","v":59052,"vw":44.586197},{"c":44.73,"h":44.73,"l":44.52,"n":428,"o":44.65,"t":"2025-09-09T04:00:00Z","v":34693,"vw":44.63544},{"c":44.67,"h":44.91,"l":44.58,"n":292,"o":44.79,"t":"2025-09-10T04:00:00Z","v":43080,"vw":44.743302},{"c":45.34,"h":45.37,"l":44.75,"n":475,"o":44.75,"t":"2025-09-11T04:00:00Z","v":89889,"vw":45.292763},{"c":45.16,"h":45.35,"l":45.145,"n":457,"o":45.24,"t":"2025-09-12T04:00:00Z","v":67928,"vw":45.282964},{"c":45.19,"h":45.405,"l":45.1412,"n":478,"o":45.39,"t":"2025-09-15T04:00:00Z","v":53525,"vw":45.278089},{"c":45.04,"h":45.25,"l":44.98,"n":406,"o":45.25,"t":"2025-09-16T04:00:00Z","v":45561,"vw":45.061383},{"c":44.86,"h":45.37,"l":44.86,"n":399,"o":45.08,"t":"2025-09-17T04:00:00Z","v":41076,"vw":45.101679},{"c":44.905,"h":45.03,"l":44.7731,"n":487,"o":44.91,"t":"2025-09-18T04:00:00Z","v":62588,"vw":44.928699},{"c":44.73,"h":44.91,"l":44.72,"n":568,"o":44.91,"t":"2025-09-19T04:00:00Z","v":59009,"vw":44.831724},{"c":44.8,"h":44.83,"l":44.517,"n":357,"o":44.7,"t":"2025-09-22T04:00:00Z","v":46301,"vw":44.721112},{"c":44.37,"h":44.37,"l":44.205,"n":643,"o":44.22,"t":"2025-09-23T04:00:00Z","v":93252,"vw":44.293301},{"c":43.97,"h":44.3112,"l":43.97,"n":777,"o":44.29,"t":"2025-09-24T04:00:00Z","v":97482,"vw":44.100486},{"c":43.87,"h":44.03,"l":43.78,"n":642,"o":43.88,"t":"2025-09-25T04:00:00Z","v":89365,"vw":43.91045},{"c":44.2,"h":44.24,"l":43.97,"n":515,"o":43.97,"t":"2025-09-26T04:00:00Z","v":35071,"vw":44.127839},{"c":44.22,"h":44.2598,"l":44.0996,"n":269,"o":44.191,"t":"2025-09-29T04:00:00Z","v":29041,"vw":44.179678},{"c":44.48,"h":44.49,"l":44.2001,"n":411,"o":44.24,"t":"2025-09-30T04:00:00Z","v":47014,"vw":44.333722},{"c":44.5854,"h":44.68,"l":44.49,"n":451,"o":44.57,"t":"2025-10-01T04:00:00Z","v":38850,"vw":44.605705},{"c":44.42,"h":44.63,"l":44.22,"n":357,"o":44.63,"t":"2025-10-02T04:00:00Z","v":39047,"vw":44.381289},{"c":44.63,"h":44.8016,"l":44.52,"n":364,"o":44.52,"t":"2025-10-03T04:00:00Z","v":41513,"vw":44.69803},{"c":44.28,"h":44.62,"l":44.28,"n":390,"o":44.57,"t":"2025-10-06T04:00:00Z","v":48030,"vw":44.418342},{"c":44.09,"h":44.3,"l":43.97,"n":547,"o":44.3,"t":"2025-10-07T04:00:00Z","v":46471,"vw":44.088933},{"c":43.888,"h":44.08,"l":43.8272,"n":673,"o":44.07,"t":"2025-10-08T04:00:00Z","v":40648,"vw":43.931294},{"c":43.6662,"h":43.94,"l":43.5458,"n":290,"o":43.94,"t":"2025-10-09T04:00:00Z","v":26607,"vw":43.691266},{"c":43.28,"h":43.79,"l":43.2,"n":271,"o":43.79,"t":"2025-10-10T04:00:00Z","v":25230,"vw":43.441481},{"c":43.5498,"h":43.562,"l":43.375,"n":430,"o":43.47,"t":"2025-10-13T04:00:00Z","v":61879,"vw":43.463272},{"c":43.9486,"h":44.02,"l":43.35,"n":503,"o":43.35,"t":"2025-10-14T04:00:00Z","v":52484,"vw":43.723238},{"c":44.4264,"h":44.4619,"l":43.99,"n":266,"o":43.99,"t":"2025-10-15T04:00:00Z","v":27155,"vw":44.361274},{"c":44.48,"h":44.75,"l":44.39,"n":467,"o":44.61,"t":"2025-10-16T04:00:00Z","v":59275,"vw":44.546048},{"c":44.73,"h":44.78,"l":44.38,"n":511,"o":44.4,"t":"2025-10-17T04:00:00Z","v":76577,"vw":44.595309},{"c":45.09,"h":45.11,"l":44.86,"n":238,"o":44.96,"t":"2025-10-20T04:00:00Z","v":22897,"vw":45.021799},{"c":44.895,"h":45.1181,"l":44.8606,"n":321,"o":45,"t":"2025-10-21T04:00:00Z","v":27799,"vw":44.960877},{"c":45.12,"h":45.16,"l":44.97,"n":297,"o":44.98,"t":"2025-10-22T04:00:00Z","v":46392,"vw":45.057041},{"c":45.15,"h":45.2593,"l":44.8754,"n":253,"o":45.25,"t":"2025-10-23T04:00:00Z","v":31493,"vw":45.150181},{"c":45.25,"h":45.429,"l":45.237,"n":363,"o":45.3,"t":"2025-10-24T04:00:00Z","v":33205,"vw":45.321647},{"c":45.31,"h":45.35,"l":45.11,"n":599,"o":45.34,"t":"2025-10-27T04:00:00Z","v":51576,"vw":45.278025},{"c":44.69,"h":45.31,"l":44.68,"n":647,"o":45.25,"t":"2025-10-28T04:00:00Z","v":92594,"vw":44.891294},{"c":43.815,"h":44.6,"l":43.73,"n":719,"o":44.46,"t":"2025-10-29T04:00:00Z","v":53444,"vw":44.161734},{"c":43.92,"h":44.12,"l":43.54,"n":820,"o":43.54,"t":"2025-10-30T04:00:00Z","v":69187,"vw":43.823581},{"c":43.93,"h":44.045,"l":43.635,"n":405,"o":43.75,"t":"2025-10-31T04:00:00Z","v":38131,"vw":43.89872},{"c":43.92,"h":43.92,"l":43.42,"n":491,"o":43.84,"t":"2025-11-03T05:00:00Z","v":49220,"vw":43.759301},{"c":43.98,"h":44.0311,"l":43.72,"n":1224,"o":43.73,"t":"2025-11-04T05:00:00Z","v":222965,"vw":43.911067},{"c":44,"h":44.08,"l":43.855,"n":352,"o":43.99,"t":"2025-11-05T05:00:00Z","v":38913,"vw":44.031407},{"c":43.85,"h":44.05,"l":43.81,"n":358,"o":44.04,"t":"2025-11-06T05:00:00Z","v":34004,"vw":43.975963},{"c":44.41,"h":44.41,"l":43.79,"n":443,"o":43.86,"t":"2025-11-07T05:00:00Z","v":39310,"vw":44.023273},{"c":44.415,"h":44.52,"l":44.13,"n":455,"o":44.41,"t":"2025-11-10T05:00:00Z","v":75246,"vw":44.36853},{"c":44.815,"h":44.849,"l":44.52,"n":456,"o":44.56,"t":"2025-11-11T05:00:00Z","v":127314,"vw":44.715303},{"c":44.53,"h":44.77,"l":44.53,"n":596,"o":44.73,"t":"2025-11-12T05:00:00Z","v":184969,"vw":44.648599},{"c":43.91,"h":44.32,"l":43.91,"n":632,"o":44.32,"t":"2025-11-13T05:00:00Z","v":56732,"vw":44.143795},{"c":44.04,"h":44.12,"l":43.84,"n":538,"o":43.94,"t":"2025-11-14T05:00:00Z","v":70314,"vw":43.999186},{"c":43.79,"h":44.12,"l":43.669,"n":484,"o":44.08,"t":"2025-11-17T05:00:00Z","v":41424,"vw":43.901625},{"c":43.86,"h":43.9997,"l":43.6675,"n":439,"o":43.68,"t":"2025-11-18T05:00:00Z","v":41235,"vw":43.850011},{"c":43.58,"h":43.9,"l":43.45,"n":289,"o":43.9,"t":"2025-11-19T05:00:00Z","v":61084,"vw":43.566},{"c":43.325,"h":43.94,"l":43.325,"n":377,"o":43.77,"t":"2025-11-20T05:00:00Z","v":44928,"vw":43.560002},{"c":43.82,"h":43.9442,"l":43.4083,"n":495,"o":43.43,"t":"2025-11-21T05:00:00Z","v":90213,"vw":43.653804},{"c":43.905,"h":43.9123,"l":43.69,"n":663,"o":43.83,"t":"2025-11-24T05:00:00Z","v":84653,"vw":43.833266},{"c":44.23,"h":44.37,"l":44,"n":484,"o":44.02,"t":"2025-11-25T05:00:00Z","v":44857,"vw":44.263688},{"c":44.47,"h":44.625,"l":44.235,"n":443,"o":44.33,"t":"2025-11-26T05:00:00Z","v":41744,"vw":44.509713},{"c":44.63,"h":44.71,"l":44.455,"n":144,"o":44.46,"t":"2025-11-28T05:00:00Z","v":20469,"vw":44.624959},{"c":44.121,"h":44.38,"l":44.121,"n":319,"o":44.38,"t":"2025-12-01T05:00:00Z","v":23297,"vw":44.227267},{"c":44.055,"h":44.28,"l":43.95,"n":517,"o":44.28,"t":"2025-12-02T05:00:00Z","v":48216,"vw":44.077552},{"c":44.2065,"h":44.25,"l":44.03,"n":377,"o":44.03,"t":"2025-12-03T05:00:00Z","v":58710,"vw":44.138618},{"c":44.07,"h":44.2719,"l":44.0131,"n":340,"o":44.09,"t":"2025-12-04T05:00:00Z","v":49966,"vw":44.10398},{"c":43.96,"h":44.1699,"l":43.96,"n":244,"o":43.98,"t":"2025-12-05T05:00:00Z","v":31578,"vw":44.090944},{"c":43.74,"h":44.02,"l":43.72,"n":281,"o":44.02,"t":"2025-12-08T05:00:00Z","v":30860,"vw":43.801824},{"c":43.53,"h":43.98,"l":43.52,"n":377,"o":43.84,"t":"2025-12-09T05:00:00Z","v":61977,"vw":43.705431},{"c":43.67,"h":43.89,"l":43.52,"n":468,"o":43.6,"t":"2025-12-10T05:00:00Z","v":40232,"vw":43.69727},{"c":43.85,"h":43.96,"l":43.72,"n":419,"o":43.72,"t":"2025-12-11T05:00:00Z","v":61121,"vw":43.7994},{"c":43.81,"h":44.04,"l":43.6629,"n":354,"o":43.88,"t":"2025-12-12T05:00:00Z","v":54394,"vw":43.808856},{"c":43.99,"h":44.04,"l":43.77,"n":392,"o":43.96,"t":"2025-12-15T05:00:00Z","v":74267,"vw":43.86146},{"c":43.23,"h":43.53,"l":43.1601,"n":440,"o":43.53,"t":"2025-12-16T05:00:00Z","v":57552,"vw":43.293933},{"c":43.31,"h":43.435,"l":43.18,"n":685,"o":43.22,"t":"2025-12-17T05:00:00Z","v":86434,"vw":43.324849},{"c":43.29,"h":43.66,"l":43.21,"n":564,"o":43.57,"t":"2025-12-18T05:00:00Z","v":236431,"vw":43.357214},{"c":43.07,"h":43.3737,"l":43.07,"n":902,"o":43.23,"t":"2025-12-19T05:00:00Z","v":104627,"vw":43.261883},{"c":43.3,"h":43.34,"l":42.98,"n":683,"o":43.08,"t":"2025-12-22T05:00:00Z","v":89034,"vw":43.239529},{"c":43.455,"h":43.4893,"l":43.34,"n":425,"o":43.46,"t":"2025-12-23T05:00:00Z","v":75768,"vw":43.429495},{"c":43.71,"h":43.75,"l":43.42,"n":210,"o":43.5,"t":"2025-12-24T05:00:00Z","v":19771,"vw":43.630984},{"c":43.745,"h":43.76,"l":43.56,"n":359,"o":43.7,"t":"2025-12-26T05:00:00Z","v":135071,"vw":43.583728},{"c":43.8,"h":43.8726,"l":43.715,"n":449,"o":43.77,"t":"2025-12-29T05:00:00Z","v":46405,"vw":43.802326},{"c":43.88,"h":43.9,"l":43.77,"n":517,"o":43.88,"t":"2025-12-30T05:00:00Z","v":94260,"vw":43.849053},{"c":43.53,"h":43.87,"l":43.53,"n":456,"o":43.87,"t":"2025-12-31T05:00:00Z","v":109536,"vw":43.61483},{"c":43.635,"h":43.72,"l":43.3835,"n":477,"o":43.65,"t":"2026-01-02T05:00:00Z","v":62034,"vw":43.591422},{"c":43.69,"h":43.785,"l":43.29,"n":610,"o":43.62,"t":"2026-01-05T05:00:00Z","v":106618,"vw":43.617127},{"c":43.85,"h":43.934,"l":43.56,"n":399,"o":43.58,"t":"2026-01-06T05:00:00Z","v":71306,"vw":43.74793},{"c":43.67,"h":44.14,"l":43.67,"n":550,"o":44.05,"t":"2026-01-07T05:00:00Z","v":54522,"vw":43.955325},{"c":43.99,"h":44.05,"l":43.51,"n":395,"o":43.51,"t":"2026-01-08T05:00:00Z","v":52785,"vw":43.895658},{"c":43.99,"h":44.1295,"l":43.91,"n":347,"o":43.93,"t":"2026-01-09T05:00:00Z","v":54451,"vw":43.996017},{"c":44.05,"h":44.15,"l":43.92,"n":635,"o":43.92,"t":"2026-01-12T05:00:00Z","v":82760,"vw":44.020267},{"c":44.1422,"h":44.21,"l":43.7015,"n":467,"o":44.03,"t":"2026-01-13T05:00:00Z","v":52388,"vw":44.061639},{"c":44.46,"h":44.49,"l":44.14,"n":457,"o":44.14,"t":"2026-01-14T05:00:00Z","v":47907,"vw":44.336024},{"c":44.7096,"h":44.88,"l":44.52,"n":446,"o":44.52,"t":"2026-01-15T05:00:00Z","v":42107,"vw":44.751431},{"c":45.19,"h":45.23,"l":44.68,"n":432,"o":44.76,"t":"2026-01-16T05:00:00Z","v":48095,"vw":44.964232},{"c":44.49,"h":44.84,"l":44.47,"n":378,"o":44.77,"t":"2026-01-20T05:00:00Z","v":45161,"vw":44.558662},{"c":44.5108,"h":44.64,"l":44.22,"n":425,"o":44.58,"t":"2026-01-21T05:00:00Z","v":40448,"vw":44.402355},{"c":44.21,"h":44.6854,"l":44.21,"n":518,"o":44.62,"t":"2026-01-22T05:00:00Z","v":53099,"vw":44.430933},{"c":44.42,"h":44.4599,"l":44.04,"n":262,"o":44.16,"t":"2026-01-23T05:00:00Z","v":35798,"vw":44.33713},{"c":44.46,"h":44.67,"l":44.42,"n":651,"o":44.61,"t":"2026-01-26T05:00:00Z","v":55997,"vw":44.516665},{"c":44.585,"h":44.61,"l":44.34,"n":453,"o":44.47,"t":"2026-01-27T05:00:00Z","v":45432,"vw":44.512623},{"c":44.27,"h":44.59,"l":44.21,"n":496,"o":44.5,"t":"2026-01-28T05:00:00Z","v":54246,"vw":44.416689},{"c":44.87,"h":44.88,"l":44.36,"n":679,"o":44.49,"t":"2026-01-29T05:00:00Z","v":87372,"vw":44.725248},{"c":44.73,"h":44.73,"l":44.335,"n":386,"o":44.61,"t":"2026-01-30T05:00:00Z","v":41994,"vw":44.530955},{"c":44.42,"h":44.78,"l":44.4,"n":697,"o":44.67,"t":"2026-02-02T05:00:00Z","v":73339,"vw":44.577849},{"c":44.51,"h":44.579,"l":44.21,"n":633,"o":44.37,"t":"2026-02-03T05:00:00Z","v":55768,"vw":44.423656},{"c":45.07,"h":45.2,"l":44.68,"n":479,"o":44.71,"t":"2026-02-04T05:00:00Z","v":374532,"vw":45.042917},{"c":44.82,"h":45.07,"l":44.695,"n":671,"o":44.77,"t":"2026-02-05T05:00:00Z","v":177570,"vw":44.882031},{"c":45.4647,"h":45.4899,"l":45.05,"n":486,"o":45.05,"t":"2026-02-06T05:00:00Z","v":42631,"vw":45.236253},{"c":45.74,"h":45.8099,"l":45.325,"n":500,"o":45.5,"t":"2026-02-09T05:00:00Z","v":37954,"vw":45.661716},{"c":46.31,"h":46.38,"l":45.8,"n":692,"o":45.8,"t":"2026-02-10T05:00:00Z","v":50774,"vw":46.236279},{"c":46.56,"h":46.64,"l":46.365,"n":497,"o":46.4,"t":"2026-02-11T05:00:00Z","v":63234,"vw":46.549661},{"c":46.65,"h":47.19,"l":46.64,"n":540,"o":46.9,"t":"2026-02-12T05:00:00Z","v":38018,"vw":46.858641},{"c":47.17,"h":47.2332,"l":46.67,"n":575,"o":46.68,"t":"2026-02-13T05:00:00Z","v":48155,"vw":47.084211},{"c":47.62,"h":47.629,"l":47.1147,"n":449,"o":47.16,"t":"2026-02-17T05:00:00Z","v":48742,"vw":47.398144},{"c":46.92,"h":47.339,"l":46.835,"n":475,"o":47.212,"t":"2026-02-18T05:00:00Z","v":60829,"vw":46.987556},{"c":46.73,"h":46.82,"l":46.58,"n":384,"o":46.68,"t":"2026-02-19T05:00:00Z","v":46020,"vw":46.69015},{"c":47.17,"h":47.17,"l":46.66,"n":400,"o":46.69,"t":"2026-02-20T05:00:00Z","v":41181,"vw":46.919129},{"c":47.205,"h":47.39,"l":47.03,"n":384,"o":47.03,"t":"2026-02-23T05:00:00Z","v":68572,"vw":47.175572},{"c":47.22,"h":47.24,"l":46.99,"n":365,"o":47.05,"t":"2026-02-24T05:00:00Z","v":81451,"vw":47.180148},{"c":47.15,"h":47.346,"l":47.055,"n":378,"o":47.25,"t":"2026-02-25T05:00:00Z","v":416850,"vw":47.162241},{"c":47.42,"h":47.46,"l":47.2028,"n":468,"o":47.27,"t":"2026-02-26T05:00:00Z","v":44424,"vw":47.353208},{"c":47.555,"h":47.81,"l":47.16,"n":718,"o":47.21,"t":"2026-02-27T05:00:00Z","v":73981,"vw":47.431687},{"c":47.49,"h":47.63,"l":46.98,"n":438,"o":47.02,"t":"2026-03-02T05:00:00Z","v":39999,"vw":47.373855},{"c":46.85,"h":47.0899,"l":46.13,"n":388,"o":46.57,"t":"2026-03-03T05:00:00Z","v":49617,"vw":46.860532},{"c":47.01,"h":47.03,"l":46.57,"n":496,"o":46.91,"t":"2026-03-04T05:00:00Z","v":77457,"vw":46.8503},{"c":46.51,"h":46.61,"l":46.13,"n":697,"o":46.61,"t":"2026-03-05T05:00:00Z","v":78140,"vw":46.303005},{"c":46.07,"h":46.17,"l":45.78,"n":1447,"o":45.99,"t":"2026-03-06T05:00:00Z","v":83707,"vw":45.988265},{"c":46.15,"h":46.23,"l":45.2,"n":507,"o":45.59,"t":"2026-03-09T04:00:00Z","v":41632,"vw":45.665021},{"c":46.03,"h":46.5199,"l":45.95,"n":336,"o":46.08,"t":"2026-03-10T04:00:00Z","v":25257,"vw":46.205508},{"c":45.71,"h":45.9,"l":45.565,"n":392,"o":45.72,"t":"2026-03-11T04:00:00Z","v":65274,"vw":45.687292},{"c":45.24,"h":45.5324,"l":45.2,"n":566,"o":45.31,"t":"2026-03-12T04:00:00Z","v":65763,"vw":45.333511},{"c":45.19,"h":45.6865,"l":45.14,"n":449,"o":45.5,"t":"2026-03-13T04:00:00Z","v":47802,"vw":45.4083},{"c":45.72,"h":45.89,"l":45.602,"n":366,"o":45.64,"t":"2026-03-16T04:00:00Z","v":42304,"vw":45.760991},{"c":45.86,"h":46.0926,"l":45.82,"n":350,"o":46.01,"t":"2026-03-17T04:00:00Z","v":30948,"vw":45.966519},{"c":45.19,"h":45.69,"l":45.17,"n":322,"o":45.69,"t":"2026-03-18T04:00:00Z","v":47566,"vw":45.497882},{"c":45.0382,"h":45.1765,"l":44.79,"n":272,"o":44.94,"t":"2026-03-19T04:00:00Z","v":20932,"vw":44.954628},{"c":43.65,"h":44.89,"l":43.58,"n":607,"o":44.87,"t":"2026-03-20T04:00:00Z","v":55350,"vw":44.194051},{"c":43.93,"h":44.5,"l":43.93,"n":322,"o":44.23,"t":"2026-03-23T04:00:00Z","v":37602,"vw":44.214234},{"c":43.68,"h":44.05,"l":43.58,"n":502,"o":43.66,"t":"2026-03-24T04:00:00Z","v":51797,"vw":43.855115},{"c":43.68,"h":44.05,"l":43.6191,"n":761,"o":44.05,"t":"2026-03-25T04:00:00Z","v":39544,"vw":43.772502},{"c":43.46,"h":43.7799,"l":43.33,"n":487,"o":43.35,"t":"2026-03-26T04:00:00Z","v":55647,"vw":43.478633},{"c":43.12,"h":43.5,"l":43.12,"n":406,"o":43.26,"t":"2026-03-27T04:00:00Z","v":61487,"vw":43.261424},{"c":43.21,"h":43.71,"l":43.104,"n":572,"o":43.44,"t":"2026-03-30T04:00:00Z","v":75645,"vw":43.266068},{"c":44.02,"h":44.11,"l":43.51,"n":808,"o":43.69,"t":"2026-03-31T04:00:00Z","v":107237,"vw":43.961426},{"c":44.33,"h":44.38,"l":44.15,"n":458,"o":44.24,"t":"2026-04-01T04:00:00Z","v":46156,"vw":44.295651},{"c":44.8,"h":44.8,"l":43.82,"n":927,"o":43.93,"t":"2026-04-02T04:00:00Z","v":78843,"vw":44.27473},{"c":44.88,"h":44.95,"l":44.67,"n":395,"o":44.67,"t":"2026-04-06T04:00:00Z","v":45496,"vw":44.870521},{"c":44.91,"h":44.94,"l":44.53,"n":488,"o":44.65,"t":"2026-04-07T04:00:00Z","v":41583,"vw":44.744823},{"c":45.91,"h":46.07,"l":45.665,"n":411,"o":45.9,"t":"2026-04-08T04:00:00Z","v":59030,"vw":45.823457},{"c":46.2,"h":46.51,"l":45.82,"n":515,"o":45.82,"t":"2026-04-09T04:00:00Z","v":44681,"vw":46.314003},{"c":46.37,"h":46.44,"l":46.21,"n":293,"o":46.35,"t":"2026-04-10T04:00:00Z","v":25562,"vw":46.297573},{"c":46.51,"h":46.51,"l":46.0133,"n":371,"o":46.14,"t":"2026-04-13T04:00:00Z","v":40632,"vw":46.223312},{"c":46.95,"h":46.96,"l":46.51,"n":243,"o":46.55,"t":"2026-04-14T04:00:00Z","v":43571,"vw":46.777353},{"c":46.95,"h":46.95,"l":46.64,"n":362,"o":46.95,"t":"2026-04-15T04:00:00Z","v":34663,"vw":46.803624},{"c":47.32,"h":47.3399,"l":47.07,"n":306,"o":47.07,"t":"2026-04-16T04:00:00Z","v":40896,"vw":47.239866},{"c":47.96,"h":48.04,"l":47.556,"n":285,"o":47.66,"t":"2026-04-17T04:00:00Z","v":29030,"vw":47.915503},{"c":47.98,"h":47.98,"l":47.71,"n":307,"o":47.81,"t":"2026-04-20T04:00:00Z","v":36426,"vw":47.876743},{"c":47.16,"h":47.885,"l":47.16,"n":302,"o":47.885,"t":"2026-04-21T04:00:00Z","v":29993,"vw":47.397171},{"c":46.93,"h":47.46,"l":46.78,"n":373,"o":47.45,"t":"2026-04-22T04:00:00Z","v":45983,"vw":46.969954},{"c":47.3477,"h":47.3899,"l":46.835,"n":288,"o":46.92,"t":"2026-04-23T04:00:00Z","v":55110,"vw":47.1703},{"c":47.22,"h":47.47,"l":47.1869,"n":219,"o":47.31,"t":"2026-04-24T04:00:00Z","v":21819,"vw":47.291088},{"c":47.01,"h":47.3837,"l":46.955,"n":294,"o":47.3837,"t":"2026-04-27T04:00:00Z","v":23316,"vw":47.085194},{"c":47.26,"h":47.26,"l":46.73,"n":321,"o":46.89,"t":"2026-04-28T04:00:00Z","v":42441,"vw":47.042907},{"c":46.8659,"h":47.08,"l":46.7,"n":279,"o":47.08,"t":"2026-04-29T04:00:00Z","v":32995,"vw":46.866732},{"c":47.7685,"h":47.775,"l":46.9,"n":278,"o":46.9,"t":"2026-04-30T04:00:00Z","v":52604,"vw":47.56971},{"c":47.62,"h":47.8896,"l":47.55,"n":331,"o":47.79,"t":"2026-05-01T04:00:00Z","v":41243,"vw":47.699331},{"c":47.23,"h":47.66,"l":47.14,"n":701,"o":47.44,"t":"2026-05-04T04:00:00Z","v":228375,"vw":47.270776},{"c":47.43,"h":47.54,"l":47.21,"n":245,"o":47.375,"t":"2026-05-05T04:00:00Z","v":35485,"vw":47.418607},{"c":48.1,"h":48.2,"l":47.9001,"n":271,"o":47.94,"t":"2026-05-06T04:00:00Z","v":28377,"vw":48.086978},{"c":47.63,"h":47.99,"l":47.55,"n":398,"o":47.99,"t":"2026-05-07T04:00:00Z","v":66819,"vw":47.738309},{"c":47.7618,"h":47.96,"l":47.72,"n":391,"o":47.76,"t":"2026-05-08T04:00:00Z","v":59095,"vw":47.857958},{"c":47.82,"h":48.1,"l":47.721,"n":375,"o":47.84,"t":"2026-05-11T04:00:00Z","v":44111,"vw":47.878381},{"c":47.72,"h":47.79,"l":47.46,"n":266,"o":47.64,"t":"2026-05-12T04:00:00Z","v":38712,"vw":47.63148},{"c":47.47,"h":47.57,"l":47.2674,"n":322,"o":47.57,"t":"2026-05-13T04:00:00Z","v":52160,"vw":47.45166},{"c":47.35,"h":47.63,"l":47.3301,"n":317,"o":47.5,"t":"2026-05-14T04:00:00Z","v":50881,"vw":47.407478},{"c":46.66,"h":46.99,"l":46.625,"n":285,"o":46.99,"t":"2026-05-15T04:00:00Z","v":32610,"vw":46.732697},{"c":47.08,"h":47.09,"l":46.68,"n":334,"o":46.68,"t":"2026-05-18T04:00:00Z","v":41405,"vw":46.87844},{"c":47.21,"h":47.26,"l":46.81,"n":248,"o":46.93,"t":"2026-05-19T04:00:00Z","v":32683,"vw":47.123363},{"c":47.73,"h":47.73,"l":47.11,"n":289,"o":47.19,"t":"2026-05-20T04:00:00Z","v":29894,"vw":47.529909},{"c":47.85,"h":47.9,"l":47.385,"n":698,"o":47.48,"t":"2026-05-21T04:00:00Z","v":96292,"vw":47.638707},{"c":47.76,"h":47.9,"l":47.53,"n":292,"o":47.7847,"t":"2026-05-22T04:00:00Z","v":33389,"vw":47.733769},{"c":48,"h":48.15,"l":47.835,"n":408,"o":47.94,"t":"2026-05-26T04:00:00Z","v":49205,"vw":47.950297},{"c":47.88,"h":48.135,"l":47.88,"n":425,"o":48.0671,"t":"2026-05-27T04:00:00Z","v":37880,"vw":48.027616},{"c":47.82,"h":48.06,"l":47.59,"n":314,"o":47.77,"t":"2026-05-28T04:00:00Z","v":41868,"vw":47.872307},{"c":47.47,"h":47.81,"l":47.4289,"n":398,"o":47.81,"t":"2026-05-29T04:00:00Z","v":261010,"vw":47.596062},{"c":46.72,"h":47.15,"l":46.72,"n":420,"o":47.15,"t":"2026-06-01T04:00:00Z","v":39560,"vw":46.931501},{"c":46.78,"h":46.83,"l":46.55,"n":460,"o":46.75,"t":"2026-06-02T04:00:00Z","v":78552,"vw":46.758445},{"c":46.64,"h":47.05,"l":46.51,"n":345,"o":46.55,"t":"2026-06-03T04:00:00Z","v":40808,"vw":46.784488},{"c":47.3,"h":47.31,"l":46.85,"n":390,"o":46.94,"t":"2026-06-04T04:00:00Z","v":52086,"vw":47.012371},{"c":47.36,"h":47.57,"l":47.01,"n":443,"o":47.15,"t":"2026-06-05T04:00:00Z","v":75536,"vw":47.428356},{"c":46.87,"h":47.57,"l":46.75,"n":658,"o":47.42,"t":"2026-06-08T04:00:00Z","v":90549,"vw":47.028123},{"c":47.3,"h":47.44,"l":46.77,"n":991,"o":46.78,"t":"2026-06-09T04:00:00Z","v":120447,"vw":47.27573},{"c":47.41,"h":47.71,"l":47.39,"n":773,"o":47.41,"t":"2026-06-10T04:00:00Z","v":50094,"vw":47.533316},{"c":47.69,"h":47.865,"l":47.33,"n":748,"o":47.63,"t":"2026-06-11T04:00:00Z","v":71076,"vw":47.644857},{"c":47.97,"h":48.14,"l":47.78,"n":382,"o":47.78,"t":"2026-06-12T04:00:00Z","v":26817,"vw":48.012467},{"c":47.77,"h":48.34,"l":47.6901,"n":638,"o":48.29,"t":"2026-06-15T04:00:00Z","v":97328,"vw":47.992121},{"c":47.84,"h":48.0494,"l":47.74,"n":454,"o":47.87,"t":"2026-06-16T04:00:00Z","v":44810,"vw":47.850261},{"c":46.88,"h":47.78,"l":46.78,"n":501,"o":47.78,"t":"2026-06-17T04:00:00Z","v":52423,"vw":47.351199},{"c":46.74,"h":47.08,"l":46.74,"n":477,"o":47,"t":"2026-06-18T04:00:00Z","v":43522,"vw":46.918185},{"c":47.24,"h":47.36,"l":46.79,"n":900,"o":46.86,"t":"2026-06-22T04:00:00Z","v":62830,"vw":47.16687},{"c":47.57,"h":47.69,"l":46.97,"n":551,"o":47.01,"t":"2026-06-23T04:00:00Z","v":87376,"vw":47.482458},{"c":47.68,"h":47.89,"l":47.48,"n":501,"o":47.71,"t":"2026-06-24T04:00:00Z","v":48802,"vw":47.668638},{"c":47.83,"h":47.89,"l":47.485,"n":481,"o":47.89,"t":"2026-06-25T04:00:00Z","v":56305,"vw":47.726519},{"c":48.42,"h":48.42,"l":47.88,"n":595,"o":47.99,"t":"2026-06-26T04:00:00Z","v":51886,"vw":48.241445},{"c":48.17,"h":48.44,"l":47.84,"n":580,"o":48.44,"t":"2026-06-29T04:00:00Z","v":49810,"vw":48.067755},{"c":47.38,"h":47.84,"l":47.36,"n":603,"o":47.84,"t":"2026-06-30T04:00:00Z","v":50946,"vw":47.637826},{"c":47.43,"h":47.67,"l":47.23,"n":613,"o":47.23,"t":"2026-07-01T04:00:00Z","v":70524,"vw":47.460823},{"c":48.02,"h":48.02,"l":47.66,"n":378,"o":47.66,"t":"2026-07-02T04:00:00Z","v":33585,"vw":47.789262},{"c":47.74,"h":47.94,"l":47.62,"n":583,"o":47.89,"t":"2026-07-06T04:00:00Z","v":40705,"vw":47.744595},{"c":48.22,"h":48.39,"l":47.73,"n":744,"o":47.73,"t":"2026-07-07T04:00:00Z","v":73842,"vw":48.161028},{"c":47.65,"h":47.97,"l":47.585,"n":518,"o":47.97,"t":"2026-07-08T04:00:00Z","v":59975,"vw":47.746528},{"c":47.66,"h":47.82,"l":47.5632,"n":289,"o":47.65,"t":"2026-07-09T04:00:00Z","v":30915,"vw":47.716083},{"c":47.9,"h":47.9,"l":47.575,"n":442,"o":47.76,"t":"2026-07-10T04:00:00Z","v":58462,"vw":47.724556},{"c":48,"h":48.2299,"l":47.77,"n":365,"o":47.87,"t":"2026-07-13T04:00:00Z","v":47189,"vw":47.968719},{"c":47.96,"h":48.12,"l":47.82,"n":451,"o":48.07,"t":"2026-07-14T04:00:00Z","v":53376,"vw":47.941283},{"c":48.01,"h":48.315,"l":47.835,"n":408,"o":48.05,"t":"2026-07-15T04:00:00Z","v":56439,"vw":47.984311},{"c":48.85,"h":48.85,"l":47.91,"n":404,"o":47.91,"t":"2026-07-16T04:00:00Z","v":48531,"vw":48.61846},{"c":48.93,"h":49.29,"l":48.65,"n":443,"o":48.85,"t":"2026-07-17T04:00:00Z","v":58093,"vw":48.887629},{"c":48.73,"h":48.94,"l":48.64,"n":388,"o":48.94,"t":"2026-07-20T04:00:00Z","v":30069,"vw":48.739346},{"c":48.85,"h":48.91,"l":48.7201,"n":286,"o":48.75,"t":"2026-07-21T04:00:00Z","v":92655,"vw":48.771734},{"c":48.69,"h":48.8828,"l":48.63,"n":491,"o":48.8,"t":"2026-07-22T04:00:00Z","v":68363,"vw":48.715444},{"c":48.53,"h":48.8,"l":48.35,"n":477,"o":48.39,"t":"2026-07-23T04:00:00Z","v":73135,"vw":48.521642},{"c":49.38,"h":49.53,"l":48.73,"n":487,"o":48.81,"t":"2026-07-24T04:00:00Z","v":57081,"vw":49.233634},{"c":49.25,"h":49.64,"l":49.1461,"n":557,"o":49.64,"t":"2026-07-27T04:00:00Z","v":71436,"vw":49.292929},{"c":49.37,"h":49.715,"l":49.37,"n":356,"o":49.56,"t":"2026-07-28T04:00:00Z","v":162585,"vw":49.612758},{"c":49.25,"h":49.555,"l":49.085,"n":353,"o":49.42,"t":"2026-07-29T04:00:00Z","v":45953,"vw":49.24231},{"c":49.07,"h":49.62,"l":48.7,"n":375,"o":49.61,"t":"2026-07-30T04:00:00Z","v":56514,"vw":48.968912},{"c":48.7,"h":48.9,"l":48.4851,"n":387,"o":48.9,"t":"2026-07-31T04:00:00Z","v":65508,"vw":48.75352},{"c":48.7,"h":48.88,"l":48.5,"n":564,"o":48.87,"t":"2026-08-03T04:00:00Z","v":71185,"vw":48.685841},{"c":48.69,"h":48.77,"l":48.11,"n":607,"o":48.64,"t":"2026-08-04T04:00:00Z","v":107861,"vw":48.535535},{"c":48.7,"h":48.74,"l":48.31,"n":605,"o":48.74,"t":"2026-08-05T04:00:00Z","v":98035,"vw":48.564646},{"c":48.4137,"h":48.8225,"l":48.3,"n":524,"o":48.71,"t":"2026-08-06T04:00:00Z","v":69816,"vw":48.56476},{"c":48.58,"h":48.689,"l":48.43,"n":471,"o":48.45,"t":"2026-08-07T04:00:00Z","v":44988,"vw":48.579818},{"c":47.8941,"h":48.41,"l":47.825,"n":431,"o":48.41,"t":"2026-08-10T04:00:00Z","v":49397,"vw":47.9822},{"c":47.63,"h":47.89,"l":47.63,"n":527,"o":47.89,"t":"2026-08-11T04:00:00Z","v":81800,"vw":47.790254},{"c":48.03,"h":48.03,"l":47.75,"n":464,"o":47.75,"t":"2026-08-12T04:00:00Z","v":53280,"vw":47.933556},{"c":48.37,"h":48.54,"l":48.2,"n":480,"o":48.2,"t":"2026-08-13T04:00:00Z","v":86903,"vw":48.378478},{"c":48.48,"h":48.5738,"l":48.34,"n":395,"o":48.4,"t":"2026-08-14T04:00:00Z","v":47951,"vw":48.478102},{"c":48.19,"h":48.37,"l":48.09,"n":512,"o":48.37,"t":"2026-08-17T04:00:00Z","v":50502,"vw":48.180075},{"c":48.01,"h":48.42,"l":48.01,"n":547,"o":48.15,"t":"2026-08-18T04:00:00Z","v":72282,"vw":48.25086},{"c":48.27,"h":48.27,"l":47.9216,"n":414,"o":48.21,"t":"2026-08-19T04:00:00Z","v":53678,"vw":48.108846},{"c":48.35,"h":48.529,"l":48.09,"n":399,"o":48.15,"t":"2026-08-20T04:00:00Z","v":47475,"vw":48.293925},{"c":48.2572,"h":48.3964,"l":48.1272,"n":302,"o":48.3964,"t":"2026-08-21T04:00:00Z","v":37726,"vw":48.258198},{"c":48.51,"h":48.5201,"l":48.225,"n":542,"o":48.3,"t":"2026-08-24T04:00:00Z","v":45716,"vw":48.350245},{"c":48.565,"h":48.62,"l":48.355,"n":461,"o":48.58,"t":"2026-08-25T04:00:00Z","v":46426,"vw":48.524636},{"c":48.34,"h":48.6235,"l":48.32,"n":374,"o":48.53,"t":"2026-08-26T04:00:00Z","v":43787,"vw":48.401504},{"c":47.95,"h":48.19,"l":47.87,"n":338,"o":48.17,"t":"2026-08-27T04:00:00Z","v":47050,"vw":48.063486},{"c":47.66,"h":48.03,"l":47.5983,"n":449,"o":48.03,"t":"2026-08-28T04:00:00Z","v":44376,"vw":47.826577},{"c":47.43,"h":47.53,"l":47.12,"n":642,"o":47.53,"t":"2026-08-31T04:00:00Z","v":83164,"vw":47.342379},{"c":47.27,"h":47.465,"l":47.1,"n":572,"o":47.25,"t":"2026-09-01T04:00:00Z","v":43741,"vw":47.271911},{"c":47.09,"h":47.29,"l":46.87,"n":538,"o":47.29,"t":"2026-09-02T04:00:00Z","v":68507,"vw":47.067507},{"c":47.48,"h":47.48,"l":47.13,"n":379,"o":47.28,"t":"2026-09-03T04:00:00Z","v":40240,"vw":47.341775},{"c":47.21,"h":47.5359,"l":47.21,"n":404,"o":47.27,"t":"2026-09-04T04:00:00Z","v":35494,"vw":47.384381},{"c":46.8,"h":47.08,"l":46.62,"n":439,"o":46.62,"t":"2026-09-08T04:00:00Z","v":65210,"vw":46.870364},{"c":46.38,"h":46.75,"l":46.32,"n":622,"o":46.69,"t":"2026-09-09T04:00:00Z","v":66590,"vw":46.457485},{"c":46.02,"h":46.445,"l":45.91,"n":618,"o":46.25,"t":"2026-09-10T04:00:00Z","v":164185,"vw":46.117572},{"c":46.22,"h":46.3531,"l":46.11,"n":445,"o":46.29,"t":"2026-09-11T04:00:00Z","v":38722,"vw":46.26654},{"c":45.95,"h":46.175,"l":45.76,"n":479,"o":46.03,"t":"2026-09-14T04:00:00Z","v":66622,"vw":46.011569},{"c":45.81,"h":45.89,"l":45.57,"n":615,"o":45.89,"t":"2026-09-15T04:00:00Z","v":124867,"vw":45.810335},{"c":45.5,"h":46.09,"l":45.32,"n":639,"o":45.79,"t":"2026-09-16T04:00:00Z","v":68841,"vw":45.690457},{"c":45.725,"h":45.97,"l":45.6445,"n":642,"o":45.82,"t":"2026-09-17T04:00:00Z","v":115868,"vw":45.778454},{"c":45.27,"h":45.4,"l":45.22,"n":642,"o":45.38,"t":"2026-09-18T04:00:00Z","v":84599,"vw":45.357597},{"c":45.65,"h":45.6999,"l":45.45,"n":414,"o":45.45,"t":"2026-09-21T04:00:00Z","v":41479,"vw":45.594416},{"c":45.62,"h":45.74,"l":45.55,"n":971,"o":45.74,"t":"2026-09-22T04:00:00Z","v":118097,"vw":45.652339},{"c":45.01,"h":45.45,"l":45.01,"n":1049,"o":45.45,"t":"2026-09-23T04:00:00Z","v":120642,"vw":45.16476},{"c":44.91,"h":45.17,"l":44.861,"n":742,"o":44.93,"t":"2026-09-24T04:00:00Z","v":80255,"vw":44.988301},{"c":44.9,"h":44.99,"l":44.66,"n":754,"o":44.99,"t":"2026-09-25T04:00:00Z","v":104009,"vw":44.836925},{"c":44.8,"h":45.0032,"l":44.6648,"n":779,"o":44.77,"t":"2026-09-28T04:00:00Z","v":88458,"vw":44.77598},{"c":44.65,"h":44.765,"l":44.42,"n":771,"o":44.7,"t":"2026-09-29T04:00:00Z","v":76529,"vw":44.568153},{"c":44.35,"h":44.85,"l":44.34,"n":663,"o":44.85,"t":"2026-09-30T04:00:00Z","v":86315,"vw":44.502948},{"c":43.97,"h":44.11,"l":43.7431,"n":4338,"o":44.09,"t":"2026-10-01T04:00:00Z","v":605691,"vw":43.910284},{"c":44.07,"h":44.32,"l":43.93,"n":942,"o":44.16,"t":"2026-10-02T04:00:00Z","v":157266,"vw":44.118681},{"c":43.96,"h":44.05,"l":43.715,"n":691,"o":44.05,"t":"2026-10-05T04:00:00Z","v":96477,"vw":43.942703},{"c":44.33,"h":44.435,"l":44.08,"n":541,"o":44.08,"t":"2026-10-06T04:00:00Z","v":96484,"vw":44.322316},{"c":43.81,"h":44.14,"l":43.785,"n":584,"o":44.14,"t":"2026-10-07T04:00:00Z","v":71795,"vw":43.964436},{"c":43.92,"h":44.0261,"l":43.54,"n":527,"o":43.7,"t":"2026-10-08T04:00:00Z","v":74772,"vw":43.781715},{"c":44.63,"h":44.665,"l":44.25,"n":311,"o":44.32,"t":"2026-10-09T04:00:00Z","v":37860,"vw":44.439149},{"c":44.78,"h":44.8,"l":44.48,"n":305,"o":44.53,"t":"2026-10-12T04:00:00Z","v":41182,"vw":44.708989},{"c":44.79,"h":45.11,"l":44.63,"n":375,"o":45.08,"t":"2026-10-13T04:00:00Z","v":168522,"vw":44.755556},{"c":44.51,"h":44.74,"l":44.36,"n":588,"o":44.65,"t":"2026-10-14T04:00:00Z","v":97445,"vw":44.503348},{"c":44.87,"h":44.99,"l":44.75,"n":491,"o":44.87,"t":"2026-10-15T04:00:00Z","v":60477,"vw":44.877808},{"c":45.02,"h":45.25,"l":44.8601,"n":374,"o":45.05,"t":"2026-10-16T04:00:00Z","v":39151,"vw":44.989239},{"c":44.6,"h":44.93,"l":44.53,"n":366,"o":44.93,"t":"2026-10-19T04:00:00Z","v":49275,"vw":44.619562},{"c":45.265,"h":45.3,"l":44.63,"n":618,"o":44.63,"t":"2026-10-20T04:00:00Z","v":91606,"vw":45.208265},{"c":44.937,"h":45.37,"l":44.91,"n":294,"o":45.37,"t":"2026-10-21T04:00:00Z","v":27722,"vw":45.078309},{"c":45.38,"h":45.39,"l":44.97,"n":433,"o":45.02,"t":"2026-10-22T04:00:00Z","v":48626,"vw":45.249828}],"volatilityBars":[{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-09-21T13:15:00Z","v":217,"vw":45.45},{"c":45.4661,"h":45.475,"l":45.45,"n":12,"o":45.45,"t":"2026-09-21T13:30:00Z","v":1691,"vw":45.458114},{"c":45.45,"h":45.45,"l":45.45,"n":9,"o":45.45,"t":"2026-09-21T13:45:00Z","v":1012,"vw":45.45},{"c":45.5,"h":45.5,"l":45.48,"n":12,"o":45.5,"t":"2026-09-21T14:00:00Z","v":1237,"vw":45.496536},{"c":45.6,"h":45.6,"l":45.57,"n":6,"o":45.57,"t":"2026-09-21T14:15:00Z","v":1051,"vw":45.595358},{"c":45.59,"h":45.59,"l":45.59,"n":7,"o":45.59,"t":"2026-09-21T14:30:00Z","v":310,"vw":45.59},{"c":45.53,"h":45.57,"l":45.53,"n":10,"o":45.57,"t":"2026-09-21T14:45:00Z","v":469,"vw":45.553333},{"c":45.55,"h":45.55,"l":45.53,"n":3,"o":45.53,"t":"2026-09-21T15:00:00Z","v":3210,"vw":45.532243},{"c":45.61,"h":45.615,"l":45.5933,"n":4,"o":45.5933,"t":"2026-09-21T15:15:00Z","v":475,"vw":45.604079},{"c":45.62,"h":45.62,"l":45.5901,"n":3,"o":45.5901,"t":"2026-09-21T15:30:00Z","v":750,"vw":45.59719},{"c":45.565,"h":45.6,"l":45.565,"n":8,"o":45.6,"t":"2026-09-21T15:45:00Z","v":870,"vw":45.575692},{"c":45.595,"h":45.595,"l":45.595,"n":9,"o":45.595,"t":"2026-09-21T16:00:00Z","v":1808,"vw":45.595},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-09-21T16:15:00Z","v":164,"vw":45.63},{"c":45.6,"h":45.6,"l":45.6,"n":2,"o":45.6,"t":"2026-09-21T16:30:00Z","v":120,"vw":45.6},{"c":45.61,"h":45.61,"l":45.61,"n":2,"o":45.61,"t":"2026-09-21T16:45:00Z","v":152,"vw":45.61},{"c":45.55,"h":45.565,"l":45.55,"n":5,"o":45.565,"t":"2026-09-21T17:15:00Z","v":317,"vw":45.558563},{"c":45.56,"h":45.56,"l":45.56,"n":3,"o":45.56,"t":"2026-09-21T17:30:00Z","v":164,"vw":45.56},{"c":45.5599,"h":45.56,"l":45.5599,"n":2,"o":45.56,"t":"2026-09-21T17:45:00Z","v":290,"vw":45.55995},{"c":45.56,"h":45.56,"l":45.55,"n":5,"o":45.55,"t":"2026-09-21T18:00:00Z","v":995,"vw":45.55243},{"c":45.605,"h":45.61,"l":45.585,"n":11,"o":45.585,"t":"2026-09-21T18:15:00Z","v":4399,"vw":45.590745},{"c":45.61,"h":45.61,"l":45.59,"n":6,"o":45.59,"t":"2026-09-21T18:30:00Z","v":2011,"vw":45.597756},{"c":45.6307,"h":45.65,"l":45.625,"n":14,"o":45.64,"t":"2026-09-21T18:45:00Z","v":2372,"vw":45.643553},{"c":45.62,"h":45.66,"l":45.62,"n":6,"o":45.66,"t":"2026-09-21T19:00:00Z","v":1219,"vw":45.633136},{"c":45.64,"h":45.66,"l":45.6232,"n":12,"o":45.6232,"t":"2026-09-21T19:15:00Z","v":6792,"vw":45.640345},{"c":45.64,"h":45.645,"l":45.6299,"n":19,"o":45.6299,"t":"2026-09-21T19:30:00Z","v":3794,"vw":45.637256},{"c":45.65,"h":45.6999,"l":45.64,"n":26,"o":45.6999,"t":"2026-09-21T19:45:00Z","v":2158,"vw":45.659513},{"c":45.9,"h":47.995,"l":45.58,"n":91,"o":45.7,"t":"2026-09-22T08:30:00Z","v":9168,"vw":45.939716},{"c":45.79,"h":45.79,"l":45.79,"n":1,"o":45.79,"t":"2026-09-22T10:45:00Z","v":900,"vw":45.79},{"c":46.1,"h":46.3,"l":45.75,"n":158,"o":46.3,"t":"2026-09-22T12:00:00Z","v":22763,"vw":45.86125},{"c":45.85,"h":46.1,"l":45.85,"n":182,"o":45.9,"t":"2026-09-22T12:15:00Z","v":36258,"vw":45.895136},{"c":45.63,"h":45.74,"l":45.63,"n":19,"o":45.74,"t":"2026-09-22T13:30:00Z","v":2532,"vw":45.651028},{"c":45.605,"h":45.605,"l":45.605,"n":2,"o":45.605,"t":"2026-09-22T13:45:00Z","v":110,"vw":45.605},{"c":45.64,"h":45.64,"l":45.64,"n":4,"o":45.64,"t":"2026-09-22T14:00:00Z","v":277,"vw":45.64},{"c":45.625,"h":45.625,"l":45.6099,"n":5,"o":45.61,"t":"2026-09-22T14:15:00Z","v":629,"vw":45.618454},{"c":45.63,"h":45.63,"l":45.55,"n":8,"o":45.57,"t":"2026-09-22T14:30:00Z","v":877,"vw":45.582946},{"c":45.585,"h":45.585,"l":45.585,"n":1,"o":45.585,"t":"2026-09-22T15:00:00Z","v":176,"vw":45.585},{"c":45.645,"h":45.645,"l":45.61,"n":8,"o":45.61,"t":"2026-09-22T15:15:00Z","v":1223,"vw":45.628826},{"c":45.62,"h":45.6272,"l":45.62,"n":7,"o":45.6272,"t":"2026-09-22T15:30:00Z","v":1993,"vw":45.626444},{"c":45.615,"h":45.615,"l":45.615,"n":1,"o":45.615,"t":"2026-09-22T15:45:00Z","v":477,"vw":45.615},{"c":45.66,"h":45.66,"l":45.66,"n":2,"o":45.66,"t":"2026-09-22T16:00:00Z","v":552,"vw":45.66},{"c":45.62,"h":45.63,"l":45.62,"n":15,"o":45.63,"t":"2026-09-22T16:15:00Z","v":1103,"vw":45.62213},{"c":45.65,"h":45.65,"l":45.65,"n":2,"o":45.65,"t":"2026-09-22T16:45:00Z","v":110,"vw":45.65},{"c":45.58,"h":45.6056,"l":45.58,"n":7,"o":45.6056,"t":"2026-09-22T17:00:00Z","v":1096,"vw":45.598726},{"c":45.58,"h":45.59,"l":45.55,"n":5,"o":45.55,"t":"2026-09-22T17:15:00Z","v":1461,"vw":45.580918},{"c":45.6,"h":45.6,"l":45.6,"n":3,"o":45.6,"t":"2026-09-22T17:30:00Z","v":358,"vw":45.6},{"c":45.66,"h":45.67,"l":45.5956,"n":10,"o":45.5956,"t":"2026-09-22T17:45:00Z","v":1167,"vw":45.647801},{"c":45.71,"h":45.73,"l":45.6846,"n":16,"o":45.6846,"t":"2026-09-22T18:00:00Z","v":2012,"vw":45.714833},{"c":45.709,"h":45.709,"l":45.68,"n":6,"o":45.68,"t":"2026-09-22T18:15:00Z","v":876,"vw":45.700558},{"c":45.67,"h":45.67,"l":45.67,"n":2,"o":45.67,"t":"2026-09-22T18:30:00Z","v":115,"vw":45.67},{"c":45.67,"h":45.67,"l":45.635,"n":6,"o":45.67,"t":"2026-09-22T18:45:00Z","v":7206,"vw":45.66459},{"c":45.604,"h":45.6341,"l":45.5776,"n":15,"o":45.6341,"t":"2026-09-22T19:00:00Z","v":1418,"vw":45.609733},{"c":45.66,"h":45.669,"l":45.65,"n":11,"o":45.65,"t":"2026-09-22T19:15:00Z","v":6896,"vw":45.65406},{"c":45.7299,"h":45.73,"l":45.68,"n":6,"o":45.68,"t":"2026-09-22T19:30:00Z","v":1020,"vw":45.709953},{"c":45.62,"h":45.7,"l":45.6,"n":13,"o":45.7,"t":"2026-09-22T19:45:00Z","v":7248,"vw":45.670289},{"c":45.6,"h":45.8,"l":45.6,"n":35,"o":45.8,"t":"2026-09-22T21:45:00Z","v":4001,"vw":45.700025},{"c":45.4,"h":45.7,"l":45.4,"n":138,"o":45.7,"t":"2026-09-23T08:00:00Z","v":5555,"vw":45.641343},{"c":45.5,"h":45.7,"l":45.41,"n":59,"o":45.7,"t":"2026-09-23T08:30:00Z","v":2895,"vw":45.622151},{"c":45.4,"h":45.4,"l":45.4,"n":6,"o":45.4,"t":"2026-09-23T08:45:00Z","v":1989,"vw":45.4},{"c":45.4,"h":45.4,"l":45.4,"n":17,"o":45.4,"t":"2026-09-23T12:45:00Z","v":618,"vw":45.4},{"c":45.275,"h":45.45,"l":45.275,"n":21,"o":45.37,"t":"2026-09-23T13:30:00Z","v":5739,"vw":45.401567},{"c":45.22,"h":45.22,"l":45.22,"n":4,"o":45.22,"t":"2026-09-23T13:45:00Z","v":570,"vw":45.22},{"c":45.31,"h":45.321,"l":45.31,"n":6,"o":45.32,"t":"2026-09-23T14:00:00Z","v":1022,"vw":45.317808},{"c":45.425,"h":45.425,"l":45.37,"n":6,"o":45.37,"t":"2026-09-23T14:15:00Z","v":544,"vw":45.391843},{"c":45.2816,"h":45.33,"l":45.27,"n":7,"o":45.33,"t":"2026-09-23T14:30:00Z","v":2864,"vw":45.317887},{"c":45.16,"h":45.25,"l":45.16,"n":5,"o":45.23,"t":"2026-09-23T14:45:00Z","v":485,"vw":45.21285},{"c":45.23,"h":45.24,"l":45.19,"n":19,"o":45.19,"t":"2026-09-23T15:00:00Z","v":3301,"vw":45.223055},{"c":45.155,"h":45.21,"l":45.1501,"n":11,"o":45.1501,"t":"2026-09-23T15:15:00Z","v":715,"vw":45.171179},{"c":45.21,"h":45.21,"l":45.21,"n":5,"o":45.21,"t":"2026-09-23T15:30:00Z","v":591,"vw":45.21},{"c":45.23,"h":45.23,"l":45.19,"n":4,"o":45.19,"t":"2026-09-23T15:45:00Z","v":827,"vw":45.225152},{"c":45.17,"h":45.17,"l":45.1699,"n":7,"o":45.17,"t":"2026-09-23T16:15:00Z","v":1569,"vw":45.169931},{"c":45.19,"h":45.19,"l":45.19,"n":4,"o":45.19,"t":"2026-09-23T16:30:00Z","v":119,"vw":45.19},{"c":45.15,"h":45.18,"l":45.15,"n":4,"o":45.18,"t":"2026-09-23T16:45:00Z","v":948,"vw":45.160552},{"c":45.17,"h":45.17,"l":45.14,"n":7,"o":45.14,"t":"2026-09-23T17:00:00Z","v":550,"vw":45.151811},{"c":45.11,"h":45.11,"l":45.085,"n":12,"o":45.085,"t":"2026-09-23T17:15:00Z","v":1309,"vw":45.105617},{"c":45.1105,"h":45.12,"l":45.1105,"n":2,"o":45.12,"t":"2026-09-23T17:30:00Z","v":439,"vw":45.117685},{"c":45.18,"h":45.21,"l":45.165,"n":23,"o":45.21,"t":"2026-09-23T17:45:00Z","v":23652,"vw":45.202488},{"c":45.23,"h":45.23,"l":45.195,"n":5,"o":45.21,"t":"2026-09-23T18:00:00Z","v":719,"vw":45.210457},{"c":45.084,"h":45.16,"l":45.084,"n":16,"o":45.16,"t":"2026-09-23T18:15:00Z","v":1603,"vw":45.135581},{"c":45.1,"h":45.12,"l":45.1,"n":16,"o":45.115,"t":"2026-09-23T18:30:00Z","v":1844,"vw":45.111846},{"c":45.11,"h":45.13,"l":45.09,"n":18,"o":45.09,"t":"2026-09-23T18:45:00Z","v":3556,"vw":45.109873},{"c":45.1,"h":45.11,"l":45.085,"n":31,"o":45.11,"t":"2026-09-23T19:00:00Z","v":3678,"vw":45.103309},{"c":45.0561,"h":45.1,"l":45.05,"n":22,"o":45.1,"t":"2026-09-23T19:15:00Z","v":6461,"vw":45.072022},{"c":45.06,"h":45.095,"l":45.06,"n":23,"o":45.08,"t":"2026-09-23T19:30:00Z","v":12557,"vw":45.064992},{"c":45.01,"h":45.09,"l":45.01,"n":34,"o":45.08,"t":"2026-09-23T19:45:00Z","v":4037,"vw":45.030435},{"c":45.01,"h":45.01,"l":45.01,"n":6,"o":45.01,"t":"2026-09-23T20:00:00Z","v":3102,"vw":45.01},{"c":45.15,"h":45.15,"l":45,"n":18,"o":45,"t":"2026-09-23T20:45:00Z","v":5989,"vw":45.074987},{"c":45.2,"h":45.2,"l":44.8,"n":102,"o":44.8,"t":"2026-09-23T21:15:00Z","v":5719,"vw":45.059471},{"c":44.95,"h":45.01,"l":44.9,"n":48,"o":44.9,"t":"2026-09-23T22:15:00Z","v":10685,"vw":44.961279},{"c":44.75,"h":46,"l":44.75,"n":71,"o":45,"t":"2026-09-24T09:00:00Z","v":7053,"vw":45.3645},{"c":44.98,"h":45.3,"l":44.7,"n":102,"o":45,"t":"2026-09-24T09:15:00Z","v":8840,"vw":44.97685},{"c":45,"h":45,"l":45,"n":13,"o":45,"t":"2026-09-24T09:30:00Z","v":710,"vw":45},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-09-24T12:45:00Z","v":160,"vw":45.09},{"c":44.94,"h":44.97,"l":44.94,"n":3,"o":44.97,"t":"2026-09-24T13:15:00Z","v":538,"vw":44.964},{"c":45.09,"h":45.09,"l":44.93,"n":81,"o":44.93,"t":"2026-09-24T13:30:00Z","v":14421,"vw":44.960495},{"c":45.13,"h":45.17,"l":45.13,"n":12,"o":45.17,"t":"2026-09-24T13:45:00Z","v":1466,"vw":45.141429},{"c":45.0242,"h":45.0541,"l":45.0242,"n":4,"o":45.0541,"t":"2026-09-24T14:00:00Z","v":311,"vw":45.041436},{"c":45.02,"h":45.06,"l":45.02,"n":9,"o":45.06,"t":"2026-09-24T14:15:00Z","v":2216,"vw":45.023018},{"c":44.98,"h":45.01,"l":44.98,"n":4,"o":45.01,"t":"2026-09-24T14:30:00Z","v":1080,"vw":45.007191},{"c":44.925,"h":44.925,"l":44.925,"n":2,"o":44.925,"t":"2026-09-24T14:45:00Z","v":123,"vw":44.925},{"c":44.89,"h":44.93,"l":44.89,"n":2,"o":44.93,"t":"2026-09-24T15:00:00Z","v":381,"vw":44.914567},{"c":44.92,"h":44.9262,"l":44.9,"n":5,"o":44.9262,"t":"2026-09-24T15:15:00Z","v":1226,"vw":44.918944},{"c":44.905,"h":44.91,"l":44.8742,"n":7,"o":44.91,"t":"2026-09-24T15:30:00Z","v":2000,"vw":44.895109},{"c":44.92,"h":44.92,"l":44.88,"n":4,"o":44.88,"t":"2026-09-24T15:45:00Z","v":900,"vw":44.891104},{"c":44.93,"h":44.93,"l":44.93,"n":2,"o":44.93,"t":"2026-09-24T16:00:00Z","v":134,"vw":44.93},{"c":45.1,"h":45.1,"l":45.1,"n":2,"o":45.1,"t":"2026-09-24T16:15:00Z","v":442,"vw":45.1},{"c":45.1,"h":45.105,"l":45.1,"n":5,"o":45.105,"t":"2026-09-24T16:45:00Z","v":685,"vw":45.102095},{"c":45.06,"h":45.06,"l":45.06,"n":5,"o":45.06,"t":"2026-09-24T17:00:00Z","v":2100,"vw":45.06},{"c":45.0319,"h":45.1099,"l":45.0319,"n":6,"o":45.09,"t":"2026-09-24T17:30:00Z","v":4408,"vw":45.087957},{"c":45.025,"h":45.025,"l":45.025,"n":1,"o":45.025,"t":"2026-09-24T17:45:00Z","v":144,"vw":45.025},{"c":45.015,"h":45.015,"l":44.96,"n":4,"o":44.98,"t":"2026-09-24T18:00:00Z","v":533,"vw":44.984322},{"c":44.99,"h":45.0001,"l":44.93,"n":16,"o":45.0001,"t":"2026-09-24T18:15:00Z","v":3625,"vw":44.968927},{"c":44.985,"h":45.0032,"l":44.95,"n":13,"o":44.9601,"t":"2026-09-24T18:30:00Z","v":2441,"vw":44.965682},{"c":45.02,"h":45.0299,"l":44.9608,"n":16,"o":44.9608,"t":"2026-09-24T18:45:00Z","v":3682,"vw":45.013941},{"c":45,"h":45,"l":44.96,"n":9,"o":44.98,"t":"2026-09-24T19:00:00Z","v":763,"vw":44.980838},{"c":44.985,"h":44.995,"l":44.985,"n":8,"o":44.995,"t":"2026-09-24T19:15:00Z","v":1186,"vw":44.989961},{"c":45.0101,"h":45.0101,"l":44.94,"n":4,"o":44.97,"t":"2026-09-24T19:30:00Z","v":1034,"vw":44.953637},{"c":44.905,"h":45.06,"l":44.861,"n":47,"o":45.03,"t":"2026-09-24T19:45:00Z","v":6373,"vw":44.956112},{"c":44.91,"h":44.91,"l":44.91,"n":4,"o":44.91,"t":"2026-09-24T20:00:00Z","v":495,"vw":44.91},{"c":45,"h":45.19,"l":44.85,"n":31,"o":44.85,"t":"2026-09-24T22:30:00Z","v":7207,"vw":44.959645},{"c":45.9,"h":46.995,"l":45,"n":51,"o":45,"t":"2026-09-25T10:00:00Z","v":9682,"vw":45.47889},{"c":45.05,"h":45.35,"l":45.01,"n":41,"o":45.19,"t":"2026-09-25T11:00:00Z","v":5341,"vw":45.116106},{"c":45.19,"h":45.19,"l":45.19,"n":54,"o":45.19,"t":"2026-09-25T11:45:00Z","v":549,"vw":45.19},{"c":45.35,"h":45.35,"l":45.35,"n":30,"o":45.35,"t":"2026-09-25T13:00:00Z","v":646,"vw":45.35},{"c":44.93,"h":44.99,"l":44.89,"n":110,"o":44.99,"t":"2026-09-25T13:30:00Z","v":22821,"vw":44.940022},{"c":44.8866,"h":44.8866,"l":44.8866,"n":1,"o":44.8866,"t":"2026-09-25T13:45:00Z","v":1673,"vw":44.8866},{"c":44.83,"h":44.83,"l":44.82,"n":6,"o":44.83,"t":"2026-09-25T14:15:00Z","v":920,"vw":44.825852},{"c":44.785,"h":44.8183,"l":44.785,"n":6,"o":44.815,"t":"2026-09-25T14:30:00Z","v":1869,"vw":44.807007},{"c":44.8,"h":44.81,"l":44.79,"n":5,"o":44.79,"t":"2026-09-25T14:45:00Z","v":800,"vw":44.79375},{"c":44.67,"h":44.675,"l":44.66,"n":14,"o":44.675,"t":"2026-09-25T15:15:00Z","v":1764,"vw":44.66828},{"c":44.7,"h":44.7,"l":44.66,"n":2,"o":44.66,"t":"2026-09-25T15:30:00Z","v":265,"vw":44.675094},{"c":44.69,"h":44.69,"l":44.66,"n":4,"o":44.66,"t":"2026-09-25T15:45:00Z","v":887,"vw":44.679236},{"c":44.815,"h":44.8451,"l":44.815,"n":5,"o":44.8451,"t":"2026-09-25T16:00:00Z","v":892,"vw":44.820278},{"c":44.8,"h":44.845,"l":44.8,"n":8,"o":44.8339,"t":"2026-09-25T16:15:00Z","v":5089,"vw":44.824345},{"c":44.8392,"h":44.8392,"l":44.8392,"n":1,"o":44.8392,"t":"2026-09-25T16:30:00Z","v":119,"vw":44.8392},{"c":44.775,"h":44.81,"l":44.775,"n":7,"o":44.81,"t":"2026-09-25T16:45:00Z","v":900,"vw":44.787533},{"c":44.8228,"h":44.8228,"l":44.7834,"n":5,"o":44.79,"t":"2026-09-25T17:00:00Z","v":681,"vw":44.800048},{"c":44.7941,"h":44.8,"l":44.77,"n":9,"o":44.77,"t":"2026-09-25T17:15:00Z","v":12543,"vw":44.772731},{"c":44.84,"h":44.84,"l":44.77,"n":4,"o":44.77,"t":"2026-09-25T17:30:00Z","v":6327,"vw":44.808439},{"c":44.79,"h":44.8074,"l":44.79,"n":4,"o":44.8074,"t":"2026-09-25T17:45:00Z","v":1698,"vw":44.806354},{"c":44.76,"h":44.775,"l":44.76,"n":4,"o":44.775,"t":"2026-09-25T18:00:00Z","v":2972,"vw":44.774477},{"c":44.75,"h":44.775,"l":44.75,"n":5,"o":44.775,"t":"2026-09-25T18:15:00Z","v":4573,"vw":44.774382},{"c":44.81,"h":44.82,"l":44.77,"n":16,"o":44.77,"t":"2026-09-25T18:30:00Z","v":1699,"vw":44.80661},{"c":44.7944,"h":44.81,"l":44.7944,"n":5,"o":44.81,"t":"2026-09-25T18:45:00Z","v":1688,"vw":44.803214},{"c":44.8266,"h":44.84,"l":44.78,"n":17,"o":44.78,"t":"2026-09-25T19:00:00Z","v":1800,"vw":44.828276},{"c":44.81,"h":44.81,"l":44.8,"n":3,"o":44.8,"t":"2026-09-25T19:15:00Z","v":2070,"vw":44.801542},{"c":44.84,"h":44.84,"l":44.7741,"n":4,"o":44.7741,"t":"2026-09-25T19:30:00Z","v":814,"vw":44.829542},{"c":44.831,"h":44.91,"l":44.831,"n":15,"o":44.86,"t":"2026-09-25T19:45:00Z","v":1387,"vw":44.871419},{"c":45.11,"h":45.11,"l":44.9,"n":40,"o":44.9,"t":"2026-09-25T20:00:00Z","v":4229,"vw":44.987985},{"c":44.9,"h":44.9,"l":44.9,"n":7,"o":44.9,"t":"2026-09-25T20:15:00Z","v":839,"vw":44.9},{"c":45.1,"h":45.1,"l":45.1,"n":5,"o":45.1,"t":"2026-09-25T20:30:00Z","v":826,"vw":45.1},{"c":44.95,"h":44.95,"l":44.95,"n":16,"o":44.95,"t":"2026-09-25T22:00:00Z","v":2015,"vw":44.95},{"c":44.7,"h":45,"l":44.09,"n":63,"o":45,"t":"2026-09-28T09:15:00Z","v":3245,"vw":44.702986},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-09-28T09:30:00Z","v":1500,"vw":45},{"c":44.76,"h":44.76,"l":44.76,"n":4,"o":44.76,"t":"2026-09-28T13:15:00Z","v":271,"vw":44.76},{"c":44.87,"h":44.87,"l":44.7,"n":108,"o":44.77,"t":"2026-09-28T13:30:00Z","v":19658,"vw":44.72679},{"c":44.955,"h":45.0032,"l":44.955,"n":13,"o":45.0032,"t":"2026-09-28T14:15:00Z","v":1974,"vw":44.966126},{"c":44.89,"h":44.94,"l":44.89,"n":13,"o":44.93,"t":"2026-09-28T14:30:00Z","v":933,"vw":44.916667},{"c":44.84,"h":44.85,"l":44.83,"n":10,"o":44.85,"t":"2026-09-28T14:45:00Z","v":956,"vw":44.835997},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-09-28T15:00:00Z","v":102,"vw":44.78},{"c":44.6648,"h":44.6648,"l":44.6648,"n":2,"o":44.6648,"t":"2026-09-28T15:15:00Z","v":138,"vw":44.6648},{"c":44.685,"h":44.685,"l":44.685,"n":2,"o":44.685,"t":"2026-09-28T15:45:00Z","v":166,"vw":44.685},{"c":44.721,"h":44.7317,"l":44.7136,"n":6,"o":44.7136,"t":"2026-09-28T16:00:00Z","v":379,"vw":44.723457},{"c":44.735,"h":44.735,"l":44.68,"n":3,"o":44.68,"t":"2026-09-28T16:15:00Z","v":234,"vw":44.711395},{"c":44.8,"h":44.8,"l":44.78,"n":5,"o":44.78,"t":"2026-09-28T16:30:00Z","v":1958,"vw":44.782914},{"c":44.795,"h":44.795,"l":44.7699,"n":3,"o":44.7699,"t":"2026-09-28T16:45:00Z","v":511,"vw":44.789499},{"c":44.87,"h":44.87,"l":44.7421,"n":11,"o":44.79,"t":"2026-09-28T17:00:00Z","v":1974,"vw":44.78287},{"c":44.77,"h":44.77,"l":44.77,"n":1,"o":44.77,"t":"2026-09-28T17:30:00Z","v":401,"vw":44.77},{"c":44.8596,"h":44.87,"l":44.85,"n":5,"o":44.87,"t":"2026-09-28T18:00:00Z","v":519,"vw":44.857743},{"c":44.85,"h":44.85,"l":44.85,"n":2,"o":44.85,"t":"2026-09-28T18:15:00Z","v":109,"vw":44.85},{"c":44.8,"h":44.84,"l":44.8,"n":16,"o":44.84,"t":"2026-09-28T18:30:00Z","v":4879,"vw":44.835316},{"c":44.81,"h":44.821,"l":44.78,"n":17,"o":44.815,"t":"2026-09-28T18:45:00Z","v":2527,"vw":44.8074},{"c":44.74,"h":44.79,"l":44.74,"n":13,"o":44.78,"t":"2026-09-28T19:00:00Z","v":1398,"vw":44.767342},{"c":44.804,"h":44.804,"l":44.73,"n":16,"o":44.7354,"t":"2026-09-28T19:15:00Z","v":4302,"vw":44.784911},{"c":44.78,"h":44.81,"l":44.78,"n":23,"o":44.8053,"t":"2026-09-28T19:30:00Z","v":7551,"vw":44.788079},{"c":44.74,"h":44.78,"l":44.72,"n":73,"o":44.77,"t":"2026-09-28T19:45:00Z","v":7947,"vw":44.750907},{"c":44.8,"h":44.8,"l":44.8,"n":4,"o":44.8,"t":"2026-09-28T20:00:00Z","v":656,"vw":44.8},{"c":45,"h":45.11,"l":44.82,"n":43,"o":44.82,"t":"2026-09-28T20:30:00Z","v":4427,"vw":44.913805},{"c":44.9,"h":45.09,"l":44.8,"n":57,"o":45,"t":"2026-09-28T20:45:00Z","v":13730,"vw":44.947317},{"c":44.6,"h":44.9,"l":44.6,"n":5,"o":44.9,"t":"2026-09-28T21:30:00Z","v":2791,"vw":44.792396},{"c":44.8,"h":44.9,"l":44.8,"n":64,"o":44.9,"t":"2026-09-29T08:30:00Z","v":8028,"vw":44.850019},{"c":44.7,"h":44.7,"l":44.5299,"n":75,"o":44.7,"t":"2026-09-29T13:30:00Z","v":6893,"vw":44.625144},{"c":44.7445,"h":44.76,"l":44.7216,"n":12,"o":44.752,"t":"2026-09-29T14:00:00Z","v":1996,"vw":44.745516},{"c":44.695,"h":44.765,"l":44.695,"n":19,"o":44.765,"t":"2026-09-29T14:15:00Z","v":1152,"vw":44.731797},{"c":44.56,"h":44.5852,"l":44.56,"n":4,"o":44.5852,"t":"2026-09-29T15:15:00Z","v":273,"vw":44.572967},{"c":44.51,"h":44.51,"l":44.51,"n":3,"o":44.51,"t":"2026-09-29T15:30:00Z","v":665,"vw":44.51},{"c":44.5299,"h":44.55,"l":44.5299,"n":2,"o":44.55,"t":"2026-09-29T15:45:00Z","v":935,"vw":44.539208},{"c":44.55,"h":44.55,"l":44.505,"n":2,"o":44.505,"t":"2026-09-29T16:00:00Z","v":3612,"vw":44.537392},{"c":44.48,"h":44.54,"l":44.48,"n":7,"o":44.515,"t":"2026-09-29T16:15:00Z","v":392,"vw":44.512441},{"c":44.465,"h":44.53,"l":44.465,"n":3,"o":44.5224,"t":"2026-09-29T16:30:00Z","v":2645,"vw":44.52016},{"c":44.45,"h":44.49,"l":44.42,"n":26,"o":44.47,"t":"2026-09-29T16:45:00Z","v":3066,"vw":44.46573},{"c":44.48,"h":44.51,"l":44.4501,"n":7,"o":44.465,"t":"2026-09-29T17:00:00Z","v":4183,"vw":44.48107},{"c":44.4746,"h":44.4801,"l":44.4746,"n":6,"o":44.4801,"t":"2026-09-29T17:15:00Z","v":605,"vw":44.478433},{"c":44.47,"h":44.5,"l":44.4692,"n":7,"o":44.4692,"t":"2026-09-29T17:30:00Z","v":2043,"vw":44.486111},{"c":44.4953,"h":44.515,"l":44.49,"n":13,"o":44.515,"t":"2026-09-29T17:45:00Z","v":959,"vw":44.50271},{"c":44.485,"h":44.5056,"l":44.485,"n":4,"o":44.5056,"t":"2026-09-29T18:00:00Z","v":2858,"vw":44.492474},{"c":44.544,"h":44.59,"l":44.544,"n":8,"o":44.59,"t":"2026-09-29T18:15:00Z","v":1063,"vw":44.576819},{"c":44.55,"h":44.55,"l":44.54,"n":5,"o":44.54,"t":"2026-09-29T18:30:00Z","v":782,"vw":44.543277},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-09-29T18:45:00Z","v":140,"vw":44.6},{"c":44.61,"h":44.62,"l":44.54,"n":20,"o":44.55,"t":"2026-09-29T19:00:00Z","v":7646,"vw":44.590834},{"c":44.62,"h":44.649,"l":44.53,"n":53,"o":44.59,"t":"2026-09-29T19:15:00Z","v":5037,"vw":44.583543},{"c":44.635,"h":44.64,"l":44.6,"n":9,"o":44.625,"t":"2026-09-29T19:30:00Z","v":3197,"vw":44.616462},{"c":44.65,"h":44.7,"l":44.65,"n":17,"o":44.68,"t":"2026-09-29T19:45:00Z","v":2616,"vw":44.684246},{"c":44.65,"h":44.65,"l":44.65,"n":5,"o":44.65,"t":"2026-09-29T20:00:00Z","v":117,"vw":44.65},{"c":44.8,"h":44.8,"l":44.8,"n":6,"o":44.8,"t":"2026-09-29T20:15:00Z","v":7979,"vw":44.8},{"c":44.66,"h":44.8,"l":44.005,"n":62,"o":44.8,"t":"2026-09-30T10:30:00Z","v":11803,"vw":44.656616},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-09-30T11:00:00Z","v":229,"vw":44.81},{"c":44.86,"h":44.86,"l":44.85,"n":2,"o":44.85,"t":"2026-09-30T13:15:00Z","v":400,"vw":44.8575},{"c":44.5466,"h":44.86,"l":44.5466,"n":40,"o":44.86,"t":"2026-09-30T13:30:00Z","v":4700,"vw":44.67569},{"c":44.6,"h":44.6,"l":44.575,"n":5,"o":44.575,"t":"2026-09-30T14:00:00Z","v":647,"vw":44.593388},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-09-30T14:15:00Z","v":100,"vw":44.58},{"c":44.59,"h":44.61,"l":44.525,"n":5,"o":44.525,"t":"2026-09-30T14:30:00Z","v":548,"vw":44.57295},{"c":44.605,"h":44.66,"l":44.605,"n":17,"o":44.66,"t":"2026-09-30T14:45:00Z","v":2950,"vw":44.627202},{"c":44.545,"h":44.56,"l":44.53,"n":28,"o":44.56,"t":"2026-09-30T15:00:00Z","v":13967,"vw":44.539257},{"c":44.53,"h":44.55,"l":44.52,"n":9,"o":44.52,"t":"2026-09-30T15:15:00Z","v":1165,"vw":44.525876},{"c":44.445,"h":44.445,"l":44.445,"n":2,"o":44.445,"t":"2026-09-30T15:45:00Z","v":223,"vw":44.445},{"c":44.51,"h":44.52,"l":44.47,"n":48,"o":44.47,"t":"2026-09-30T16:00:00Z","v":8433,"vw":44.49891},{"c":44.5,"h":44.5159,"l":44.49,"n":14,"o":44.5159,"t":"2026-09-30T16:15:00Z","v":678,"vw":44.506253},{"c":44.53,"h":44.54,"l":44.53,"n":8,"o":44.54,"t":"2026-09-30T16:30:00Z","v":891,"vw":44.53672},{"c":44.515,"h":44.515,"l":44.495,"n":9,"o":44.5,"t":"2026-09-30T16:45:00Z","v":1838,"vw":44.505145},{"c":44.5,"h":44.56,"l":44.5,"n":13,"o":44.56,"t":"2026-09-30T17:00:00Z","v":3467,"vw":44.550129},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-09-30T17:15:00Z","v":216,"vw":44.48},{"c":44.4667,"h":44.49,"l":44.45,"n":12,"o":44.49,"t":"2026-09-30T17:30:00Z","v":1310,"vw":44.471146},{"c":44.44,"h":44.46,"l":44.44,"n":11,"o":44.46,"t":"2026-09-30T17:45:00Z","v":404,"vw":44.446253},{"c":44.4876,"h":44.4876,"l":44.48,"n":10,"o":44.48,"t":"2026-09-30T18:00:00Z","v":754,"vw":44.482359},{"c":44.435,"h":44.5,"l":44.435,"n":8,"o":44.5,"t":"2026-09-30T18:15:00Z","v":952,"vw":44.447115},{"c":44.445,"h":44.47,"l":44.4012,"n":56,"o":44.4012,"t":"2026-09-30T18:30:00Z","v":7932,"vw":44.448075},{"c":44.46,"h":44.46,"l":44.43,"n":20,"o":44.4366,"t":"2026-09-30T18:45:00Z","v":3299,"vw":44.446883},{"c":44.46,"h":44.48,"l":44.46,"n":7,"o":44.48,"t":"2026-09-30T19:00:00Z","v":1075,"vw":44.475576},{"c":44.48,"h":44.5,"l":44.45,"n":8,"o":44.47,"t":"2026-09-30T19:15:00Z","v":1825,"vw":44.462933},{"c":44.42,"h":44.46,"l":44.42,"n":13,"o":44.46,"t":"2026-09-30T19:30:00Z","v":10586,"vw":44.424585},{"c":44.35,"h":44.38,"l":44.34,"n":13,"o":44.38,"t":"2026-09-30T19:45:00Z","v":1055,"vw":44.352545},{"c":44.35,"h":44.35,"l":44.35,"n":3,"o":44.35,"t":"2026-09-30T20:00:00Z","v":564,"vw":44.35},{"c":44.55,"h":45.2,"l":44.14,"n":116,"o":44.2,"t":"2026-10-01T08:30:00Z","v":20641,"vw":44.458164},{"c":44,"h":44.4,"l":44,"n":273,"o":44.3,"t":"2026-10-01T08:45:00Z","v":26173,"vw":44.134916},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-01T09:00:00Z","v":332,"vw":44},{"c":44.19,"h":45,"l":44.1,"n":134,"o":44.35,"t":"2026-10-01T09:15:00Z","v":33054,"vw":44.197311},{"c":44,"h":44.1,"l":44,"n":13,"o":44.1,"t":"2026-10-01T09:30:00Z","v":2011,"vw":44.094977},{"c":43.54,"h":43.97,"l":43.54,"n":47,"o":43.97,"t":"2026-10-01T10:00:00Z","v":12106,"vw":43.604917},{"c":44.15,"h":44.35,"l":43.9,"n":222,"o":44.2,"t":"2026-10-01T10:15:00Z","v":53443,"vw":44.1583},{"c":44.1,"h":45.33,"l":43.75,"n":565,"o":43.75,"t":"2026-10-01T10:30:00Z","v":109197,"vw":44.031448},{"c":43.9,"h":44.28,"l":43.85,"n":557,"o":44.28,"t":"2026-10-01T10:45:00Z","v":56186,"vw":44.084371},{"c":44.12,"h":44.2,"l":43.9,"n":910,"o":44.01,"t":"2026-10-01T11:00:00Z","v":61674,"vw":44.017891},{"c":44.08,"h":44.09,"l":44.08,"n":4,"o":44.09,"t":"2026-10-01T12:15:00Z","v":945,"vw":44.08889},{"c":44.12,"h":44.2,"l":44,"n":13,"o":44,"t":"2026-10-01T13:15:00Z","v":8293,"vw":44.135242},{"c":44.01,"h":44.11,"l":44.01,"n":59,"o":44.09,"t":"2026-10-01T13:30:00Z","v":13454,"vw":44.072229},{"c":43.8066,"h":43.88,"l":43.8,"n":8,"o":43.88,"t":"2026-10-01T13:45:00Z","v":596,"vw":43.818978},{"c":43.87,"h":43.89,"l":43.7431,"n":24,"o":43.7431,"t":"2026-10-01T14:00:00Z","v":3824,"vw":43.81709},{"c":43.86,"h":43.9253,"l":43.86,"n":4,"o":43.8883,"t":"2026-10-01T14:15:00Z","v":930,"vw":43.898514},{"c":43.87,"h":43.87,"l":43.7501,"n":9,"o":43.76,"t":"2026-10-01T14:30:00Z","v":1184,"vw":43.783662},{"c":43.76,"h":43.76,"l":43.76,"n":2,"o":43.76,"t":"2026-10-01T14:45:00Z","v":1716,"vw":43.76},{"c":43.81,"h":43.81,"l":43.81,"n":3,"o":43.81,"t":"2026-10-01T15:00:00Z","v":224,"vw":43.81},{"c":43.81,"h":43.87,"l":43.81,"n":16,"o":43.87,"t":"2026-10-01T15:15:00Z","v":2018,"vw":43.84952},{"c":43.88,"h":43.9,"l":43.795,"n":9,"o":43.795,"t":"2026-10-01T15:30:00Z","v":657,"vw":43.853635},{"c":43.88,"h":43.89,"l":43.825,"n":47,"o":43.88,"t":"2026-10-01T15:45:00Z","v":42991,"vw":43.843329},{"c":43.88,"h":43.88,"l":43.8451,"n":7,"o":43.88,"t":"2026-10-01T16:00:00Z","v":646,"vw":43.872441},{"c":43.85,"h":43.895,"l":43.85,"n":3,"o":43.895,"t":"2026-10-01T16:30:00Z","v":399,"vw":43.864151},{"c":43.8954,"h":43.93,"l":43.8801,"n":12,"o":43.8801,"t":"2026-10-01T16:45:00Z","v":1241,"vw":43.907627},{"c":43.94,"h":43.94,"l":43.925,"n":6,"o":43.925,"t":"2026-10-01T17:00:00Z","v":781,"vw":43.93313},{"c":43.95,"h":43.95,"l":43.9,"n":16,"o":43.9,"t":"2026-10-01T17:15:00Z","v":1696,"vw":43.93619},{"c":43.965,"h":43.9949,"l":43.95,"n":14,"o":43.96,"t":"2026-10-01T17:30:00Z","v":1583,"vw":43.966606},{"c":43.91,"h":43.9849,"l":43.9,"n":12,"o":43.955,"t":"2026-10-01T17:45:00Z","v":3089,"vw":43.94443},{"c":43.88,"h":43.9,"l":43.8799,"n":8,"o":43.9,"t":"2026-10-01T18:00:00Z","v":1567,"vw":43.883282},{"c":43.885,"h":43.92,"l":43.885,"n":3,"o":43.92,"t":"2026-10-01T18:15:00Z","v":885,"vw":43.893157},{"c":43.9297,"h":43.97,"l":43.9297,"n":13,"o":43.9658,"t":"2026-10-01T18:30:00Z","v":2332,"vw":43.953225},{"c":43.92,"h":43.93,"l":43.9157,"n":12,"o":43.92,"t":"2026-10-01T18:45:00Z","v":2951,"vw":43.920547},{"c":43.96,"h":43.96,"l":43.925,"n":11,"o":43.9283,"t":"2026-10-01T19:00:00Z","v":1607,"vw":43.947817},{"c":43.9758,"h":44,"l":43.955,"n":19,"o":43.965,"t":"2026-10-01T19:15:00Z","v":4667,"vw":43.976823},{"c":43.97,"h":44,"l":43.97,"n":30,"o":43.9701,"t":"2026-10-01T19:30:00Z","v":3997,"vw":43.97748},{"c":43.97,"h":44.04,"l":43.92,"n":132,"o":43.97,"t":"2026-10-01T19:45:00Z","v":19871,"vw":43.954758},{"c":43.97,"h":43.97,"l":43.97,"n":5,"o":43.97,"t":"2026-10-01T20:00:00Z","v":1010,"vw":43.97},{"c":44.15,"h":44.31,"l":44.05,"n":373,"o":44.2,"t":"2026-10-01T20:15:00Z","v":67634,"vw":44.142754},{"c":44.1,"h":44.15,"l":44.05,"n":97,"o":44.1,"t":"2026-10-01T20:30:00Z","v":33205,"vw":44.0777},{"c":45.995,"h":45.995,"l":44.5,"n":38,"o":44.5,"t":"2026-10-02T08:15:00Z","v":5405,"vw":44.844645},{"c":44.12,"h":44.8,"l":44.1,"n":87,"o":44.7,"t":"2026-10-02T08:30:00Z","v":37194,"vw":44.430015},{"c":44.2,"h":44.38,"l":44.09,"n":41,"o":44.1,"t":"2026-10-02T09:15:00Z","v":12955,"vw":44.175627},{"c":44.2,"h":44.2,"l":44.2,"n":2,"o":44.2,"t":"2026-10-02T11:30:00Z","v":1240,"vw":44.2},{"c":44.08,"h":44.1,"l":44.08,"n":11,"o":44.1,"t":"2026-10-02T13:15:00Z","v":5010,"vw":44.089},{"c":44.125,"h":44.16,"l":44.04,"n":26,"o":44.16,"t":"2026-10-02T13:30:00Z","v":2736,"vw":44.118527},{"c":44.165,"h":44.32,"l":44.13,"n":13,"o":44.32,"t":"2026-10-02T13:45:00Z","v":3013,"vw":44.2058},{"c":44.14,"h":44.14,"l":44.14,"n":2,"o":44.14,"t":"2026-10-02T14:00:00Z","v":101,"vw":44.14},{"c":44.235,"h":44.235,"l":44.235,"n":2,"o":44.235,"t":"2026-10-02T14:15:00Z","v":110,"vw":44.235},{"c":44.25,"h":44.25,"l":44.1928,"n":2,"o":44.1928,"t":"2026-10-02T14:30:00Z","v":1529,"vw":44.197551},{"c":44.14,"h":44.2795,"l":44.14,"n":7,"o":44.26,"t":"2026-10-02T14:45:00Z","v":1720,"vw":44.257697},{"c":44.12,"h":44.13,"l":44.12,"n":6,"o":44.13,"t":"2026-10-02T15:00:00Z","v":444,"vw":44.1275},{"c":44.06,"h":44.14,"l":44.05,"n":24,"o":44.14,"t":"2026-10-02T15:15:00Z","v":2377,"vw":44.099872},{"c":44,"h":44.069,"l":44,"n":2,"o":44.069,"t":"2026-10-02T15:30:00Z","v":578,"vw":44.045125},{"c":43.995,"h":43.995,"l":43.995,"n":1,"o":43.995,"t":"2026-10-02T15:45:00Z","v":161,"vw":43.995},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-02T16:00:00Z","v":1000,"vw":44},{"c":43.93,"h":44.04,"l":43.93,"n":11,"o":44.035,"t":"2026-10-02T16:15:00Z","v":1398,"vw":44.01247},{"c":43.96,"h":43.9744,"l":43.96,"n":3,"o":43.9744,"t":"2026-10-02T16:30:00Z","v":253,"vw":43.966286},{"c":44.02,"h":44.03,"l":44.005,"n":13,"o":44.0266,"t":"2026-10-02T16:45:00Z","v":2143,"vw":44.021287},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-10-02T17:00:00Z","v":114,"vw":44.07},{"c":44.0456,"h":44.0456,"l":44.0456,"n":2,"o":44.0456,"t":"2026-10-02T17:15:00Z","v":137,"vw":44.0456},{"c":44.055,"h":44.055,"l":44.0472,"n":2,"o":44.0472,"t":"2026-10-02T17:30:00Z","v":2162,"vw":44.047619},{"c":44.06,"h":44.11,"l":44.0495,"n":27,"o":44.0495,"t":"2026-10-02T18:00:00Z","v":3220,"vw":44.084473},{"c":44.1094,"h":44.1094,"l":44.1094,"n":3,"o":44.1094,"t":"2026-10-02T18:15:00Z","v":117,"vw":44.1094},{"c":44.1,"h":44.1,"l":44.09,"n":2,"o":44.09,"t":"2026-10-02T18:30:00Z","v":438,"vw":44.096416},{"c":44.1211,"h":44.1211,"l":44.1211,"n":6,"o":44.1211,"t":"2026-10-02T18:45:00Z","v":831,"vw":44.1211},{"c":44.09,"h":44.1129,"l":44.09,"n":10,"o":44.1,"t":"2026-10-02T19:00:00Z","v":1997,"vw":44.102505},{"c":44.158,"h":44.19,"l":44.0601,"n":63,"o":44.0601,"t":"2026-10-02T19:15:00Z","v":14017,"vw":44.152931},{"c":44.14,"h":44.16,"l":44.1043,"n":19,"o":44.16,"t":"2026-10-02T19:30:00Z","v":3124,"vw":44.120558},{"c":44.07,"h":44.1,"l":44.025,"n":30,"o":44.1,"t":"2026-10-02T19:45:00Z","v":4281,"vw":44.069381},{"c":44.07,"h":44.07,"l":44.07,"n":4,"o":44.07,"t":"2026-10-02T20:00:00Z","v":301,"vw":44.07},{"c":44.3,"h":44.5,"l":44.3,"n":31,"o":44.3,"t":"2026-10-02T21:30:00Z","v":9406,"vw":44.32703},{"c":44.2,"h":44.4,"l":44.2,"n":5,"o":44.4,"t":"2026-10-02T21:45:00Z","v":309,"vw":44.3},{"c":44.33,"h":44.5,"l":44.3,"n":82,"o":44.5,"t":"2026-10-02T22:45:00Z","v":23000,"vw":44.348552},{"c":44.3,"h":44.3,"l":44.3,"n":15,"o":44.3,"t":"2026-10-02T23:00:00Z","v":540,"vw":44.3},{"c":44.3,"h":44.3,"l":44.1,"n":61,"o":44.29,"t":"2026-10-02T23:15:00Z","v":8220,"vw":44.288663},{"c":44.3,"h":44.31,"l":44.3,"n":4,"o":44.3,"t":"2026-10-02T23:45:00Z","v":659,"vw":44.303035},{"c":44.15,"h":44.15,"l":44.06,"n":81,"o":44.15,"t":"2026-10-05T08:30:00Z","v":10246,"vw":44.149105},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-05T12:45:00Z","v":102,"vw":44.1},{"c":44.01,"h":44.01,"l":44.01,"n":2,"o":44.01,"t":"2026-10-05T13:15:00Z","v":401,"vw":44.01},{"c":43.76,"h":44.05,"l":43.76,"n":41,"o":44.05,"t":"2026-10-05T13:30:00Z","v":11868,"vw":43.964221},{"c":43.715,"h":43.79,"l":43.715,"n":10,"o":43.79,"t":"2026-10-05T13:45:00Z","v":684,"vw":43.735207},{"c":43.89,"h":43.89,"l":43.8,"n":4,"o":43.8,"t":"2026-10-05T14:00:00Z","v":474,"vw":43.863864},{"c":43.9848,"h":44,"l":43.98,"n":8,"o":44,"t":"2026-10-05T14:15:00Z","v":2064,"vw":43.985214},{"c":44.01,"h":44.01,"l":43.97,"n":13,"o":44,"t":"2026-10-05T14:30:00Z","v":1420,"vw":43.999781},{"c":43.98,"h":43.98,"l":43.98,"n":9,"o":43.98,"t":"2026-10-05T14:45:00Z","v":497,"vw":43.98},{"c":43.9401,"h":43.9401,"l":43.9401,"n":1,"o":43.9401,"t":"2026-10-05T15:30:00Z","v":5593,"vw":43.9401},{"c":44.01,"h":44.01,"l":44.01,"n":2,"o":44.01,"t":"2026-10-05T15:45:00Z","v":153,"vw":44.01},{"c":43.985,"h":44.02,"l":43.985,"n":8,"o":44.02,"t":"2026-10-05T16:15:00Z","v":876,"vw":44.000173},{"c":44,"h":44,"l":43.98,"n":2,"o":43.98,"t":"2026-10-05T16:30:00Z","v":1181,"vw":43.990178},{"c":44.0181,"h":44.03,"l":44.0181,"n":3,"o":44.03,"t":"2026-10-05T16:45:00Z","v":274,"vw":44.022574},{"c":43.97,"h":43.98,"l":43.93,"n":7,"o":43.98,"t":"2026-10-05T17:00:00Z","v":5665,"vw":43.962388},{"c":43.94,"h":43.9899,"l":43.94,"n":3,"o":43.9899,"t":"2026-10-05T17:15:00Z","v":251,"vw":43.965439},{"c":43.8628,"h":43.865,"l":43.86,"n":5,"o":43.865,"t":"2026-10-05T17:30:00Z","v":1703,"vw":43.86391},{"c":43.9694,"h":43.9694,"l":43.9694,"n":3,"o":43.9694,"t":"2026-10-05T18:00:00Z","v":247,"vw":43.9694},{"c":43.93,"h":43.9309,"l":43.92,"n":6,"o":43.92,"t":"2026-10-05T18:15:00Z","v":718,"vw":43.928842},{"c":43.93,"h":43.958,"l":43.92,"n":58,"o":43.95,"t":"2026-10-05T18:30:00Z","v":35530,"vw":43.930919},{"c":43.955,"h":43.955,"l":43.95,"n":4,"o":43.95,"t":"2026-10-05T18:45:00Z","v":294,"vw":43.952826},{"c":43.94,"h":43.9799,"l":43.94,"n":9,"o":43.975,"t":"2026-10-05T19:00:00Z","v":894,"vw":43.966781},{"c":43.935,"h":43.99,"l":43.935,"n":8,"o":43.98,"t":"2026-10-05T19:15:00Z","v":3322,"vw":43.939766},{"c":43.9717,"h":43.9799,"l":43.936,"n":13,"o":43.936,"t":"2026-10-05T19:30:00Z","v":2582,"vw":43.960807},{"c":43.92,"h":43.96,"l":43.9,"n":25,"o":43.95,"t":"2026-10-05T19:45:00Z","v":3029,"vw":43.930892},{"c":43.96,"h":43.96,"l":43.96,"n":4,"o":43.96,"t":"2026-10-05T20:00:00Z","v":330,"vw":43.96},{"c":44,"h":44,"l":44,"n":20,"o":44,"t":"2026-10-05T20:45:00Z","v":218,"vw":44},{"c":44,"h":44.25,"l":44,"n":40,"o":44.25,"t":"2026-10-06T11:30:00Z","v":7996,"vw":44.125063},{"c":44.08,"h":44.08,"l":44.08,"n":10,"o":44.08,"t":"2026-10-06T13:30:00Z","v":588,"vw":44.08},{"c":44.1992,"h":44.1992,"l":44.1348,"n":4,"o":44.1348,"t":"2026-10-06T13:45:00Z","v":347,"vw":44.160747},{"c":44.265,"h":44.298,"l":44.265,"n":4,"o":44.298,"t":"2026-10-06T14:00:00Z","v":551,"vw":44.284983},{"c":44.2359,"h":44.24,"l":44.2359,"n":5,"o":44.24,"t":"2026-10-06T14:15:00Z","v":296,"vw":44.237324},{"c":44.1959,"h":44.245,"l":44.1959,"n":6,"o":44.24,"t":"2026-10-06T14:30:00Z","v":1004,"vw":44.229455},{"c":44.34,"h":44.34,"l":44.245,"n":5,"o":44.245,"t":"2026-10-06T14:45:00Z","v":1008,"vw":44.279731},{"c":44.36,"h":44.4059,"l":44.36,"n":3,"o":44.4059,"t":"2026-10-06T15:00:00Z","v":2639,"vw":44.365294},{"c":44.395,"h":44.42,"l":44.395,"n":2,"o":44.42,"t":"2026-10-06T15:15:00Z","v":1445,"vw":44.397024},{"c":44.4232,"h":44.4232,"l":44.4232,"n":3,"o":44.4232,"t":"2026-10-06T15:30:00Z","v":564,"vw":44.4232},{"c":44.4217,"h":44.435,"l":44.41,"n":7,"o":44.435,"t":"2026-10-06T15:45:00Z","v":10706,"vw":44.425665},{"c":44.4,"h":44.4236,"l":44.4,"n":5,"o":44.4,"t":"2026-10-06T16:00:00Z","v":3041,"vw":44.413191},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-06T16:15:00Z","v":337,"vw":44.41},{"c":44.3327,"h":44.41,"l":44.3327,"n":9,"o":44.4,"t":"2026-10-06T16:30:00Z","v":5560,"vw":44.382084},{"c":44.34,"h":44.38,"l":44.34,"n":6,"o":44.38,"t":"2026-10-06T16:45:00Z","v":1176,"vw":44.35444},{"c":44.31,"h":44.33,"l":44.31,"n":8,"o":44.325,"t":"2026-10-06T17:00:00Z","v":1915,"vw":44.320375},{"c":44.28,"h":44.28,"l":44.27,"n":3,"o":44.27,"t":"2026-10-06T17:15:00Z","v":274,"vw":44.275885},{"c":44.3,"h":44.3,"l":44.3,"n":4,"o":44.3,"t":"2026-10-06T17:30:00Z","v":113,"vw":44.3},{"c":44.35,"h":44.35,"l":44.315,"n":6,"o":44.33,"t":"2026-10-06T17:45:00Z","v":4682,"vw":44.324123},{"c":44.33,"h":44.33,"l":44.33,"n":2,"o":44.33,"t":"2026-10-06T18:00:00Z","v":200,"vw":44.33},{"c":44.25,"h":44.33,"l":44.2248,"n":15,"o":44.33,"t":"2026-10-06T18:15:00Z","v":8813,"vw":44.297668},{"c":44.255,"h":44.27,"l":44.235,"n":31,"o":44.25,"t":"2026-10-06T18:30:00Z","v":14027,"vw":44.247617},{"c":44.3,"h":44.3,"l":44.26,"n":7,"o":44.26,"t":"2026-10-06T18:45:00Z","v":1715,"vw":44.286885},{"c":44.3,"h":44.34,"l":44.3,"n":18,"o":44.33,"t":"2026-10-06T19:00:00Z","v":5302,"vw":44.317434},{"c":44.25,"h":44.31,"l":44.25,"n":15,"o":44.31,"t":"2026-10-06T19:15:00Z","v":1974,"vw":44.286357},{"c":44.27,"h":44.31,"l":44.24,"n":29,"o":44.24,"t":"2026-10-06T19:30:00Z","v":7038,"vw":44.297681},{"c":44.33,"h":44.33,"l":44.22,"n":28,"o":44.28,"t":"2026-10-06T19:45:00Z","v":2955,"vw":44.2825},{"c":44.33,"h":44.33,"l":44.33,"n":6,"o":44.33,"t":"2026-10-06T20:00:00Z","v":360,"vw":44.33},{"c":44.4,"h":44.4,"l":44.4,"n":22,"o":44.4,"t":"2026-10-06T20:30:00Z","v":3007,"vw":44.4},{"c":44.4,"h":44.4,"l":44.4,"n":5,"o":44.4,"t":"2026-10-06T20:45:00Z","v":2988,"vw":44.4},{"c":44.4,"h":44.4,"l":44.01,"n":21,"o":44.3,"t":"2026-10-07T11:45:00Z","v":6291,"vw":44.333907},{"c":44.07,"h":44.07,"l":44.07,"n":5,"o":44.07,"t":"2026-10-07T13:15:00Z","v":1122,"vw":44.07},{"c":44.085,"h":44.14,"l":44.03,"n":41,"o":44.14,"t":"2026-10-07T13:30:00Z","v":6934,"vw":44.104906},{"c":44.11,"h":44.115,"l":44.095,"n":11,"o":44.1,"t":"2026-10-07T13:45:00Z","v":1891,"vw":44.104548},{"c":43.9674,"h":44.0399,"l":43.9674,"n":4,"o":44.0399,"t":"2026-10-07T14:00:00Z","v":996,"vw":43.997231},{"c":43.96,"h":43.98,"l":43.94,"n":15,"o":43.955,"t":"2026-10-07T14:15:00Z","v":1652,"vw":43.955046},{"c":43.956,"h":43.98,"l":43.955,"n":6,"o":43.98,"t":"2026-10-07T14:30:00Z","v":779,"vw":43.964146},{"c":43.99,"h":43.99,"l":43.95,"n":3,"o":43.95,"t":"2026-10-07T14:45:00Z","v":521,"vw":43.968541},{"c":43.89,"h":43.99,"l":43.89,"n":27,"o":43.99,"t":"2026-10-07T15:00:00Z","v":2879,"vw":43.925953},{"c":43.91,"h":43.93,"l":43.91,"n":5,"o":43.92,"t":"2026-10-07T15:15:00Z","v":573,"vw":43.916275},{"c":43.98,"h":43.98,"l":43.97,"n":12,"o":43.978,"t":"2026-10-07T15:30:00Z","v":2100,"vw":43.977626},{"c":43.985,"h":43.985,"l":43.985,"n":1,"o":43.985,"t":"2026-10-07T16:15:00Z","v":255,"vw":43.985},{"c":43.96,"h":43.96,"l":43.96,"n":5,"o":43.96,"t":"2026-10-07T16:30:00Z","v":494,"vw":43.96},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-07T17:00:00Z","v":100,"vw":43.95},{"c":44,"h":44.015,"l":44,"n":9,"o":44.015,"t":"2026-10-07T17:15:00Z","v":649,"vw":44.01089},{"c":43.9659,"h":43.9659,"l":43.925,"n":4,"o":43.925,"t":"2026-10-07T17:30:00Z","v":1206,"vw":43.941213},{"c":43.9,"h":43.94,"l":43.9,"n":3,"o":43.94,"t":"2026-10-07T18:00:00Z","v":1344,"vw":43.932321},{"c":43.92,"h":43.92,"l":43.88,"n":11,"o":43.9,"t":"2026-10-07T18:15:00Z","v":5984,"vw":43.908874},{"c":43.944,"h":43.945,"l":43.921,"n":6,"o":43.945,"t":"2026-10-07T18:30:00Z","v":1460,"vw":43.942366},{"c":43.98,"h":43.98,"l":43.96,"n":10,"o":43.98,"t":"2026-10-07T18:45:00Z","v":3696,"vw":43.978812},{"c":43.96,"h":43.97,"l":43.95,"n":21,"o":43.95,"t":"2026-10-07T19:00:00Z","v":12710,"vw":43.96078},{"c":43.89,"h":43.93,"l":43.89,"n":23,"o":43.92,"t":"2026-10-07T19:15:00Z","v":1055,"vw":43.915},{"c":43.879,"h":43.9039,"l":43.86,"n":13,"o":43.89,"t":"2026-10-07T19:30:00Z","v":2102,"vw":43.894788},{"c":43.81,"h":43.86,"l":43.785,"n":34,"o":43.84,"t":"2026-10-07T19:45:00Z","v":3194,"vw":43.813541},{"c":43.81,"h":43.81,"l":43.81,"n":5,"o":43.81,"t":"2026-10-07T20:00:00Z","v":611,"vw":43.81},{"c":43.8,"h":43.95,"l":43.6,"n":73,"o":43.85,"t":"2026-10-07T20:30:00Z","v":6857,"vw":43.867447},{"c":44,"h":44,"l":43.89,"n":3,"o":43.89,"t":"2026-10-07T22:15:00Z","v":240,"vw":43.94523},{"c":43.55,"h":44,"l":43.3,"n":60,"o":43.5,"t":"2026-10-08T12:00:00Z","v":7068,"vw":43.57589},{"c":43.69,"h":43.7,"l":43.6636,"n":18,"o":43.7,"t":"2026-10-08T13:30:00Z","v":3359,"vw":43.675227},{"c":43.77,"h":43.77,"l":43.77,"n":4,"o":43.77,"t":"2026-10-08T13:45:00Z","v":137,"vw":43.77},{"c":43.69,"h":43.76,"l":43.665,"n":16,"o":43.76,"t":"2026-10-08T14:00:00Z","v":1310,"vw":43.68879},{"c":43.66,"h":43.68,"l":43.66,"n":9,"o":43.67,"t":"2026-10-08T14:15:00Z","v":18315,"vw":43.660355},{"c":43.6401,"h":43.665,"l":43.6401,"n":5,"o":43.66,"t":"2026-10-08T14:30:00Z","v":902,"vw":43.657975},{"c":43.59,"h":43.59,"l":43.585,"n":3,"o":43.585,"t":"2026-10-08T14:45:00Z","v":2431,"vw":43.588801},{"c":43.575,"h":43.575,"l":43.575,"n":1,"o":43.575,"t":"2026-10-08T15:00:00Z","v":176,"vw":43.575},{"c":43.55,"h":43.57,"l":43.54,"n":9,"o":43.57,"t":"2026-10-08T15:15:00Z","v":2676,"vw":43.548703},{"c":43.6295,"h":43.6295,"l":43.57,"n":6,"o":43.595,"t":"2026-10-08T16:00:00Z","v":2409,"vw":43.608919},{"c":43.6744,"h":43.75,"l":43.6744,"n":7,"o":43.73,"t":"2026-10-08T16:15:00Z","v":803,"vw":43.733685},{"c":43.65,"h":43.675,"l":43.64,"n":6,"o":43.675,"t":"2026-10-08T16:30:00Z","v":851,"vw":43.650007},{"c":43.71,"h":43.71,"l":43.71,"n":4,"o":43.71,"t":"2026-10-08T16:45:00Z","v":147,"vw":43.71},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-10-08T17:00:00Z","v":1148,"vw":43.79},{"c":43.84,"h":43.84,"l":43.79,"n":8,"o":43.79,"t":"2026-10-08T17:15:00Z","v":1278,"vw":43.79926},{"c":43.855,"h":43.87,"l":43.8454,"n":5,"o":43.8454,"t":"2026-10-08T17:30:00Z","v":1052,"vw":43.865551},{"c":43.92,"h":43.92,"l":43.8608,"n":4,"o":43.8608,"t":"2026-10-08T17:45:00Z","v":1012,"vw":43.904363},{"c":43.93,"h":43.935,"l":43.92,"n":8,"o":43.93,"t":"2026-10-08T18:00:00Z","v":809,"vw":43.930407},{"c":43.88,"h":43.96,"l":43.8712,"n":24,"o":43.96,"t":"2026-10-08T18:15:00Z","v":7756,"vw":43.910794},{"c":43.9463,"h":43.9463,"l":43.92,"n":6,"o":43.92,"t":"2026-10-08T18:30:00Z","v":1729,"vw":43.924188},{"c":43.9378,"h":43.954,"l":43.93,"n":33,"o":43.9452,"t":"2026-10-08T18:45:00Z","v":3098,"vw":43.937172},{"c":44.01,"h":44.0261,"l":43.92,"n":11,"o":43.92,"t":"2026-10-08T19:00:00Z","v":1508,"vw":43.97388},{"c":43.985,"h":44.01,"l":43.95,"n":10,"o":43.95,"t":"2026-10-08T19:15:00Z","v":4451,"vw":43.976531},{"c":43.95,"h":43.9701,"l":43.95,"n":7,"o":43.97,"t":"2026-10-08T19:30:00Z","v":3850,"vw":43.962087},{"c":43.92,"h":43.98,"l":43.92,"n":33,"o":43.97,"t":"2026-10-08T19:45:00Z","v":3259,"vw":43.965447},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-09T13:15:00Z","v":496,"vw":44.3},{"c":44.385,"h":44.41,"l":44.25,"n":52,"o":44.32,"t":"2026-10-09T13:30:00Z","v":14981,"vw":44.324149},{"c":44.31,"h":44.34,"l":44.31,"n":8,"o":44.315,"t":"2026-10-09T14:15:00Z","v":757,"vw":44.324816},{"c":44.33,"h":44.33,"l":44.275,"n":8,"o":44.275,"t":"2026-10-09T14:30:00Z","v":773,"vw":44.290454},{"c":44.39,"h":44.39,"l":44.34,"n":5,"o":44.34,"t":"2026-10-09T14:45:00Z","v":529,"vw":44.376369},{"c":44.359,"h":44.359,"l":44.359,"n":1,"o":44.359,"t":"2026-10-09T15:00:00Z","v":305,"vw":44.359},{"c":44.46,"h":44.46,"l":44.39,"n":8,"o":44.39,"t":"2026-10-09T15:15:00Z","v":568,"vw":44.432022},{"c":44.43,"h":44.43,"l":44.42,"n":5,"o":44.425,"t":"2026-10-09T15:45:00Z","v":1603,"vw":44.428846},{"c":44.34,"h":44.37,"l":44.34,"n":2,"o":44.37,"t":"2026-10-09T16:00:00Z","v":405,"vw":44.354815},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-09T16:15:00Z","v":100,"vw":44.44},{"c":44.445,"h":44.445,"l":44.445,"n":1,"o":44.445,"t":"2026-10-09T16:30:00Z","v":317,"vw":44.445},{"c":44.47,"h":44.47,"l":44.47,"n":1,"o":44.47,"t":"2026-10-09T16:45:00Z","v":100,"vw":44.47},{"c":44.4938,"h":44.4938,"l":44.4744,"n":3,"o":44.4744,"t":"2026-10-09T17:00:00Z","v":360,"vw":44.484181},{"c":44.4746,"h":44.495,"l":44.4746,"n":3,"o":44.495,"t":"2026-10-09T17:15:00Z","v":291,"vw":44.482893},{"c":44.52,"h":44.52,"l":44.51,"n":4,"o":44.51,"t":"2026-10-09T17:30:00Z","v":568,"vw":44.512657},{"c":44.5,"h":44.525,"l":44.5,"n":3,"o":44.5,"t":"2026-10-09T18:00:00Z","v":806,"vw":44.515509},{"c":44.505,"h":44.505,"l":44.505,"n":1,"o":44.505,"t":"2026-10-09T18:15:00Z","v":855,"vw":44.505},{"c":44.54,"h":44.54,"l":44.49,"n":4,"o":44.49,"t":"2026-10-09T18:30:00Z","v":870,"vw":44.514765},{"c":44.565,"h":44.565,"l":44.565,"n":4,"o":44.565,"t":"2026-10-09T18:45:00Z","v":377,"vw":44.565},{"c":44.61,"h":44.66,"l":44.61,"n":22,"o":44.6297,"t":"2026-10-09T19:00:00Z","v":4838,"vw":44.617111},{"c":44.585,"h":44.61,"l":44.57,"n":9,"o":44.59,"t":"2026-10-09T19:15:00Z","v":2636,"vw":44.590269},{"c":44.665,"h":44.665,"l":44.61,"n":9,"o":44.61,"t":"2026-10-09T19:30:00Z","v":1496,"vw":44.640975},{"c":44.57,"h":44.6087,"l":44.57,"n":11,"o":44.6087,"t":"2026-10-09T19:45:00Z","v":952,"vw":44.587459},{"c":44.63,"h":44.63,"l":44.63,"n":6,"o":44.63,"t":"2026-10-09T20:00:00Z","v":138,"vw":44.63},{"c":44.71,"h":44.71,"l":44.7,"n":15,"o":44.7,"t":"2026-10-12T09:30:00Z","v":2016,"vw":44.705007},{"c":44.49,"h":44.53,"l":44.48,"n":10,"o":44.53,"t":"2026-10-12T13:30:00Z","v":1743,"vw":44.51856},{"c":44.575,"h":44.575,"l":44.575,"n":1,"o":44.575,"t":"2026-10-12T14:00:00Z","v":145,"vw":44.575},{"c":44.64,"h":44.64,"l":44.64,"n":5,"o":44.64,"t":"2026-10-12T14:15:00Z","v":298,"vw":44.64},{"c":44.6999,"h":44.6999,"l":44.6999,"n":3,"o":44.6999,"t":"2026-10-12T14:30:00Z","v":162,"vw":44.6999},{"c":44.6983,"h":44.6983,"l":44.6983,"n":4,"o":44.6983,"t":"2026-10-12T15:00:00Z","v":456,"vw":44.6983},{"c":44.63,"h":44.7,"l":44.63,"n":2,"o":44.7,"t":"2026-10-12T15:15:00Z","v":200,"vw":44.665},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-12T15:30:00Z","v":1042,"vw":44.72},{"c":44.705,"h":44.705,"l":44.695,"n":2,"o":44.695,"t":"2026-10-12T15:45:00Z","v":741,"vw":44.696363},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-12T16:15:00Z","v":273,"vw":44.69},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-12T16:30:00Z","v":100,"vw":44.69},{"c":44.755,"h":44.755,"l":44.755,"n":1,"o":44.755,"t":"2026-10-12T17:15:00Z","v":204,"vw":44.755},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-12T17:30:00Z","v":3726,"vw":44.72},{"c":44.755,"h":44.755,"l":44.755,"n":2,"o":44.755,"t":"2026-10-12T17:45:00Z","v":112,"vw":44.755},{"c":44.745,"h":44.7616,"l":44.745,"n":2,"o":44.7616,"t":"2026-10-12T18:00:00Z","v":3969,"vw":44.746476},{"c":44.6907,"h":44.75,"l":44.6907,"n":15,"o":44.74,"t":"2026-10-12T18:15:00Z","v":1524,"vw":44.729357},{"c":44.695,"h":44.695,"l":44.67,"n":7,"o":44.695,"t":"2026-10-12T18:45:00Z","v":779,"vw":44.689645},{"c":44.725,"h":44.725,"l":44.725,"n":1,"o":44.725,"t":"2026-10-12T19:00:00Z","v":135,"vw":44.725},{"c":44.735,"h":44.735,"l":44.7144,"n":6,"o":44.72,"t":"2026-10-12T19:15:00Z","v":1544,"vw":44.717705},{"c":44.725,"h":44.76,"l":44.7,"n":49,"o":44.725,"t":"2026-10-12T19:30:00Z","v":17856,"vw":44.71409},{"c":44.78,"h":44.8,"l":44.72,"n":18,"o":44.72,"t":"2026-10-12T19:45:00Z","v":1748,"vw":44.743728},{"c":45.08,"h":45.08,"l":45.08,"n":6,"o":45.08,"t":"2026-10-13T13:15:00Z","v":4200,"vw":45.08},{"c":45.05,"h":45.11,"l":45.025,"n":7,"o":45.08,"t":"2026-10-13T13:30:00Z","v":2500,"vw":45.06798},{"c":44.79,"h":44.79,"l":44.79,"n":4,"o":44.79,"t":"2026-10-13T13:45:00Z","v":415,"vw":44.79},{"c":44.72,"h":44.72,"l":44.67,"n":5,"o":44.67,"t":"2026-10-13T14:00:00Z","v":1745,"vw":44.692485},{"c":44.6999,"h":44.705,"l":44.695,"n":4,"o":44.695,"t":"2026-10-13T14:15:00Z","v":1447,"vw":44.703087},{"c":44.64,"h":44.64,"l":44.64,"n":2,"o":44.64,"t":"2026-10-13T14:30:00Z","v":103,"vw":44.64},{"c":44.63,"h":44.63,"l":44.63,"n":1,"o":44.63,"t":"2026-10-13T14:45:00Z","v":100,"vw":44.63},{"c":44.655,"h":44.655,"l":44.655,"n":2,"o":44.655,"t":"2026-10-13T15:00:00Z","v":1164,"vw":44.655},{"c":44.71,"h":44.73,"l":44.71,"n":6,"o":44.73,"t":"2026-10-13T15:15:00Z","v":632,"vw":44.716666},{"c":44.73,"h":44.74,"l":44.71,"n":10,"o":44.74,"t":"2026-10-13T15:30:00Z","v":2285,"vw":44.716068},{"c":44.74,"h":44.74,"l":44.71,"n":11,"o":44.71,"t":"2026-10-13T15:45:00Z","v":8530,"vw":44.737626},{"c":44.695,"h":44.71,"l":44.675,"n":9,"o":44.71,"t":"2026-10-13T16:00:00Z","v":2753,"vw":44.699954},{"c":44.7301,"h":44.7301,"l":44.7,"n":2,"o":44.7,"t":"2026-10-13T16:15:00Z","v":229,"vw":44.716956},{"c":44.75,"h":44.765,"l":44.75,"n":3,"o":44.765,"t":"2026-10-13T16:30:00Z","v":15393,"vw":44.750164},{"c":44.74,"h":44.74,"l":44.74,"n":3,"o":44.74,"t":"2026-10-13T16:45:00Z","v":100873,"vw":44.74},{"c":44.825,"h":44.825,"l":44.805,"n":4,"o":44.805,"t":"2026-10-13T17:00:00Z","v":2190,"vw":44.824086},{"c":44.86,"h":44.86,"l":44.8033,"n":3,"o":44.8033,"t":"2026-10-13T17:15:00Z","v":564,"vw":44.827873},{"c":44.83,"h":44.84,"l":44.83,"n":3,"o":44.84,"t":"2026-10-13T17:30:00Z","v":245,"vw":44.834098},{"c":44.815,"h":44.815,"l":44.815,"n":1,"o":44.815,"t":"2026-10-13T17:45:00Z","v":550,"vw":44.815},{"c":44.885,"h":44.9198,"l":44.885,"n":10,"o":44.895,"t":"2026-10-13T18:00:00Z","v":1320,"vw":44.89612},{"c":44.85,"h":44.85,"l":44.85,"n":4,"o":44.85,"t":"2026-10-13T18:15:00Z","v":277,"vw":44.85},{"c":44.8101,"h":44.8101,"l":44.8101,"n":5,"o":44.8101,"t":"2026-10-13T18:30:00Z","v":4514,"vw":44.8101},{"c":44.855,"h":44.855,"l":44.85,"n":6,"o":44.85,"t":"2026-10-13T18:45:00Z","v":356,"vw":44.853516},{"c":44.875,"h":44.88,"l":44.8514,"n":8,"o":44.8514,"t":"2026-10-13T19:00:00Z","v":1923,"vw":44.873592},{"c":44.845,"h":44.86,"l":44.81,"n":16,"o":44.86,"t":"2026-10-13T19:15:00Z","v":3690,"vw":44.840595},{"c":44.81,"h":44.8773,"l":44.8,"n":17,"o":44.86,"t":"2026-10-13T19:30:00Z","v":3426,"vw":44.834337},{"c":44.79,"h":44.8206,"l":44.76,"n":42,"o":44.7999,"t":"2026-10-13T19:45:00Z","v":3684,"vw":44.796154},{"c":44.68,"h":44.68,"l":44.68,"n":2,"o":44.68,"t":"2026-10-14T13:15:00Z","v":559,"vw":44.68},{"c":44.66,"h":44.74,"l":44.6,"n":28,"o":44.65,"t":"2026-10-14T13:30:00Z","v":4791,"vw":44.634016},{"c":44.5,"h":44.59,"l":44.49,"n":7,"o":44.59,"t":"2026-10-14T13:45:00Z","v":891,"vw":44.51875},{"c":44.54,"h":44.5499,"l":44.46,"n":8,"o":44.49,"t":"2026-10-14T14:00:00Z","v":1060,"vw":44.506548},{"c":44.47,"h":44.48,"l":44.43,"n":12,"o":44.47,"t":"2026-10-14T14:15:00Z","v":1819,"vw":44.46558},{"c":44.41,"h":44.45,"l":44.38,"n":16,"o":44.45,"t":"2026-10-14T14:30:00Z","v":944,"vw":44.4225},{"c":44.4,"h":44.42,"l":44.36,"n":12,"o":44.4178,"t":"2026-10-14T14:45:00Z","v":19231,"vw":44.373692},{"c":44.44,"h":44.45,"l":44.37,"n":11,"o":44.38,"t":"2026-10-14T15:00:00Z","v":1070,"vw":44.415},{"c":44.52,"h":44.58,"l":44.47,"n":13,"o":44.47,"t":"2026-10-14T15:15:00Z","v":2234,"vw":44.548979},{"c":44.51,"h":44.5699,"l":44.5,"n":27,"o":44.5,"t":"2026-10-14T15:30:00Z","v":2009,"vw":44.530692},{"c":44.53,"h":44.54,"l":44.5,"n":11,"o":44.51,"t":"2026-10-14T15:45:00Z","v":3751,"vw":44.531083},{"c":44.53,"h":44.535,"l":44.5,"n":15,"o":44.51,"t":"2026-10-14T16:00:00Z","v":13565,"vw":44.509888},{"c":44.61,"h":44.61,"l":44.51,"n":12,"o":44.52,"t":"2026-10-14T16:15:00Z","v":1095,"vw":44.569},{"c":44.57,"h":44.65,"l":44.57,"n":12,"o":44.6,"t":"2026-10-14T16:30:00Z","v":1484,"vw":44.609559},{"c":44.54,"h":44.59,"l":44.54,"n":11,"o":44.59,"t":"2026-10-14T16:45:00Z","v":1192,"vw":44.563182},{"c":44.6,"h":44.6,"l":44.52,"n":10,"o":44.55,"t":"2026-10-14T17:00:00Z","v":1737,"vw":44.560364},{"c":44.57,"h":44.6,"l":44.56,"n":14,"o":44.59,"t":"2026-10-14T17:15:00Z","v":3925,"vw":44.573109},{"c":44.6,"h":44.62,"l":44.58,"n":12,"o":44.58,"t":"2026-10-14T17:30:00Z","v":1102,"vw":44.600174},{"c":44.56,"h":44.61,"l":44.53,"n":12,"o":44.59,"t":"2026-10-14T17:45:00Z","v":997,"vw":44.568889},{"c":44.61,"h":44.61,"l":44.57,"n":19,"o":44.5883,"t":"2026-10-14T18:00:00Z","v":2355,"vw":44.598665},{"c":44.59,"h":44.65,"l":44.59,"n":23,"o":44.65,"t":"2026-10-14T18:15:00Z","v":2443,"vw":44.63064},{"c":44.58,"h":44.64,"l":44.58,"n":15,"o":44.58,"t":"2026-10-14T18:30:00Z","v":1262,"vw":44.601178},{"c":44.54,"h":44.61,"l":44.54,"n":21,"o":44.56,"t":"2026-10-14T18:45:00Z","v":3164,"vw":44.577009},{"c":44.54,"h":44.595,"l":44.52,"n":26,"o":44.53,"t":"2026-10-14T19:00:00Z","v":4823,"vw":44.575019},{"c":44.5,"h":44.57,"l":44.5,"n":24,"o":44.57,"t":"2026-10-14T19:15:00Z","v":5902,"vw":44.54201},{"c":44.48,"h":44.5,"l":44.42,"n":31,"o":44.5,"t":"2026-10-14T19:30:00Z","v":9041,"vw":44.459362},{"c":44.48,"h":44.51,"l":44.48,"n":17,"o":44.4994,"t":"2026-10-14T19:45:00Z","v":1964,"vw":44.496793},{"c":44.51,"h":44.51,"l":44.51,"n":5,"o":44.51,"t":"2026-10-14T20:00:00Z","v":113,"vw":44.51},{"c":44.85,"h":44.86,"l":44.85,"n":5,"o":44.86,"t":"2026-10-15T13:15:00Z","v":1700,"vw":44.858824},{"c":44.9863,"h":44.99,"l":44.81,"n":27,"o":44.87,"t":"2026-10-15T13:30:00Z","v":8277,"vw":44.917172},{"c":44.985,"h":44.985,"l":44.91,"n":6,"o":44.91,"t":"2026-10-15T13:45:00Z","v":3237,"vw":44.930098},{"c":44.82,"h":44.86,"l":44.82,"n":5,"o":44.86,"t":"2026-10-15T14:00:00Z","v":2771,"vw":44.856496},{"c":44.84,"h":44.84,"l":44.8038,"n":5,"o":44.8038,"t":"2026-10-15T14:15:00Z","v":519,"vw":44.810926},{"c":44.97,"h":44.985,"l":44.955,"n":19,"o":44.955,"t":"2026-10-15T14:30:00Z","v":6119,"vw":44.970275},{"c":44.875,"h":44.875,"l":44.875,"n":3,"o":44.875,"t":"2026-10-15T14:45:00Z","v":231,"vw":44.875},{"c":44.86,"h":44.9,"l":44.86,"n":6,"o":44.9,"t":"2026-10-15T15:00:00Z","v":2612,"vw":44.892233},{"c":44.8699,"h":44.8699,"l":44.8699,"n":1,"o":44.8699,"t":"2026-10-15T15:15:00Z","v":104,"vw":44.8699},{"c":44.7909,"h":44.82,"l":44.78,"n":10,"o":44.8,"t":"2026-10-15T15:30:00Z","v":1311,"vw":44.790612},{"c":44.835,"h":44.8799,"l":44.835,"n":6,"o":44.8475,"t":"2026-10-15T15:45:00Z","v":895,"vw":44.867354},{"c":44.8393,"h":44.8393,"l":44.8,"n":7,"o":44.8,"t":"2026-10-15T16:00:00Z","v":2046,"vw":44.80495},{"c":44.8326,"h":44.8326,"l":44.77,"n":9,"o":44.77,"t":"2026-10-15T16:15:00Z","v":1760,"vw":44.794792},{"c":44.905,"h":44.905,"l":44.84,"n":5,"o":44.84,"t":"2026-10-15T16:30:00Z","v":552,"vw":44.88425},{"c":44.9175,"h":44.9175,"l":44.915,"n":3,"o":44.915,"t":"2026-10-15T16:45:00Z","v":525,"vw":44.915481},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-15T17:00:00Z","v":100,"vw":44.91},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-15T17:15:00Z","v":100,"vw":44.92},{"c":44.89,"h":44.89401,"l":44.88,"n":3,"o":44.88,"t":"2026-10-15T17:30:00Z","v":476,"vw":44.890224},{"c":44.87,"h":44.8967,"l":44.87,"n":5,"o":44.8967,"t":"2026-10-15T17:45:00Z","v":292,"vw":44.885091},{"c":44.8434,"h":44.85,"l":44.83,"n":4,"o":44.83,"t":"2026-10-15T18:00:00Z","v":2103,"vw":44.844646},{"c":44.82,"h":44.86,"l":44.82,"n":8,"o":44.84,"t":"2026-10-15T18:15:00Z","v":756,"vw":44.841116},{"c":44.83,"h":44.86,"l":44.82,"n":17,"o":44.831,"t":"2026-10-15T18:30:00Z","v":3040,"vw":44.849667},{"c":44.815,"h":44.845,"l":44.79,"n":5,"o":44.845,"t":"2026-10-15T18:45:00Z","v":2002,"vw":44.815334},{"c":44.8,"h":44.8199,"l":44.75,"n":13,"o":44.785,"t":"2026-10-15T19:00:00Z","v":2312,"vw":44.785869},{"c":44.8,"h":44.85,"l":44.79,"n":20,"o":44.79,"t":"2026-10-15T19:15:00Z","v":3053,"vw":44.821691},{"c":44.92,"h":44.92,"l":44.82,"n":21,"o":44.82,"t":"2026-10-15T19:30:00Z","v":3417,"vw":44.863358},{"c":44.87,"h":44.91,"l":44.851,"n":58,"o":44.88,"t":"2026-10-15T19:45:00Z","v":7452,"vw":44.889477},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-10-16T13:15:00Z","v":200,"vw":45.04},{"c":45.025,"h":45.05,"l":44.9007,"n":15,"o":45.05,"t":"2026-10-16T13:30:00Z","v":5739,"vw":45.006401},{"c":45.175,"h":45.18,"l":45.175,"n":5,"o":45.18,"t":"2026-10-16T14:00:00Z","v":273,"vw":45.177381},{"c":45.15,"h":45.175,"l":45.15,"n":12,"o":45.175,"t":"2026-10-16T14:15:00Z","v":842,"vw":45.165238},{"c":45.109,"h":45.109,"l":45.109,"n":2,"o":45.109,"t":"2026-10-16T14:30:00Z","v":349,"vw":45.109},{"c":45.128,"h":45.15,"l":45.11,"n":9,"o":45.115,"t":"2026-10-16T14:45:00Z","v":1035,"vw":45.12612},{"c":45.24,"h":45.24,"l":45.18,"n":4,"o":45.18,"t":"2026-10-16T15:00:00Z","v":265,"vw":45.21},{"c":45.25,"h":45.25,"l":45.2401,"n":4,"o":45.2401,"t":"2026-10-16T15:15:00Z","v":1743,"vw":45.240707},{"c":45.22,"h":45.25,"l":45.22,"n":2,"o":45.25,"t":"2026-10-16T15:30:00Z","v":203,"vw":45.234778},{"c":45.1489,"h":45.15,"l":45.1301,"n":8,"o":45.15,"t":"2026-10-16T15:45:00Z","v":1541,"vw":45.140603},{"c":45.1,"h":45.11,"l":45.1,"n":3,"o":45.11,"t":"2026-10-16T16:00:00Z","v":629,"vw":45.107949},{"c":45.015,"h":45.0499,"l":45.015,"n":10,"o":45.0499,"t":"2026-10-16T16:15:00Z","v":860,"vw":45.030686},{"c":44.93,"h":44.93,"l":44.93,"n":2,"o":44.93,"t":"2026-10-16T16:30:00Z","v":384,"vw":44.93},{"c":44.94,"h":44.94,"l":44.9,"n":7,"o":44.9127,"t":"2026-10-16T16:45:00Z","v":1391,"vw":44.913566},{"c":44.89,"h":44.92,"l":44.89,"n":6,"o":44.92,"t":"2026-10-16T17:00:00Z","v":484,"vw":44.8975},{"c":44.895,"h":44.91,"l":44.895,"n":2,"o":44.91,"t":"2026-10-16T17:30:00Z","v":827,"vw":44.908186},{"c":44.89,"h":44.895,"l":44.87,"n":4,"o":44.895,"t":"2026-10-16T18:00:00Z","v":906,"vw":44.891163},{"c":44.87,"h":44.8999,"l":44.87,"n":2,"o":44.8999,"t":"2026-10-16T18:15:00Z","v":352,"vw":44.886394},{"c":44.92,"h":44.92,"l":44.8601,"n":19,"o":44.88,"t":"2026-10-16T18:30:00Z","v":3231,"vw":44.881516},{"c":44.91,"h":44.9109,"l":44.9,"n":10,"o":44.9109,"t":"2026-10-16T18:45:00Z","v":996,"vw":44.903949},{"c":44.935,"h":44.935,"l":44.8901,"n":7,"o":44.8901,"t":"2026-10-16T19:00:00Z","v":1875,"vw":44.910323},{"c":44.9435,"h":44.96,"l":44.935,"n":15,"o":44.935,"t":"2026-10-16T19:15:00Z","v":5665,"vw":44.942275},{"c":44.97,"h":44.975,"l":44.95,"n":23,"o":44.975,"t":"2026-10-16T19:30:00Z","v":3434,"vw":44.957554},{"c":45.02,"h":45.03,"l":44.97,"n":25,"o":44.97,"t":"2026-10-16T19:45:00Z","v":2719,"vw":44.998479},{"c":45.02,"h":45.02,"l":45.02,"n":6,"o":45.02,"t":"2026-10-16T20:00:00Z","v":159,"vw":45.02},{"c":44.9,"h":44.91,"l":44.9,"n":6,"o":44.91,"t":"2026-10-19T13:15:00Z","v":3000,"vw":44.905},{"c":44.8,"h":44.93,"l":44.8,"n":15,"o":44.93,"t":"2026-10-19T13:30:00Z","v":1569,"vw":44.884288},{"c":44.6768,"h":44.8,"l":44.66,"n":8,"o":44.8,"t":"2026-10-19T13:45:00Z","v":3387,"vw":44.77368},{"c":44.65,"h":44.704,"l":44.65,"n":11,"o":44.704,"t":"2026-10-19T14:15:00Z","v":4074,"vw":44.671276},{"c":44.61,"h":44.61,"l":44.61,"n":4,"o":44.61,"t":"2026-10-19T14:30:00Z","v":268,"vw":44.61},{"c":44.585,"h":44.585,"l":44.582,"n":2,"o":44.582,"t":"2026-10-19T14:45:00Z","v":442,"vw":44.583683},{"c":44.68,"h":44.69,"l":44.675,"n":12,"o":44.685,"t":"2026-10-19T15:15:00Z","v":1093,"vw":44.683469},{"c":44.67,"h":44.67,"l":44.64,"n":10,"o":44.64,"t":"2026-10-19T15:30:00Z","v":1038,"vw":44.666532},{"c":44.64,"h":44.6699,"l":44.5937,"n":8,"o":44.663,"t":"2026-10-19T15:45:00Z","v":2502,"vw":44.652284},{"c":44.575,"h":44.575,"l":44.57,"n":3,"o":44.57,"t":"2026-10-19T16:00:00Z","v":571,"vw":44.57393},{"c":44.618,"h":44.6209,"l":44.615,"n":5,"o":44.615,"t":"2026-10-19T16:15:00Z","v":461,"vw":44.617879},{"c":44.5522,"h":44.58,"l":44.5522,"n":5,"o":44.5535,"t":"2026-10-19T16:30:00Z","v":705,"vw":44.560825},{"c":44.59,"h":44.59,"l":44.57,"n":11,"o":44.57,"t":"2026-10-19T16:45:00Z","v":1176,"vw":44.573437},{"c":44.5632,"h":44.5632,"l":44.56,"n":9,"o":44.56,"t":"2026-10-19T17:00:00Z","v":959,"vw":44.560464},{"c":44.54,"h":44.54,"l":44.535,"n":3,"o":44.535,"t":"2026-10-19T17:15:00Z","v":215,"vw":44.537347},{"c":44.55,"h":44.55,"l":44.53,"n":4,"o":44.53,"t":"2026-10-19T17:30:00Z","v":536,"vw":44.534598},{"c":44.56,"h":44.56,"l":44.555,"n":2,"o":44.555,"t":"2026-10-19T17:45:00Z","v":2213,"vw":44.555924},{"c":44.6,"h":44.6,"l":44.555,"n":7,"o":44.555,"t":"2026-10-19T18:00:00Z","v":562,"vw":44.572766},{"c":44.59,"h":44.59,"l":44.586,"n":3,"o":44.586,"t":"2026-10-19T18:15:00Z","v":328,"vw":44.587329},{"c":44.585,"h":44.585,"l":44.585,"n":3,"o":44.585,"t":"2026-10-19T18:30:00Z","v":1752,"vw":44.585},{"c":44.56,"h":44.585,"l":44.56,"n":15,"o":44.56,"t":"2026-10-19T18:45:00Z","v":7316,"vw":44.56085},{"c":44.57,"h":44.57,"l":44.555,"n":11,"o":44.555,"t":"2026-10-19T19:00:00Z","v":2249,"vw":44.565877},{"c":44.575,"h":44.58,"l":44.5672,"n":10,"o":44.5672,"t":"2026-10-19T19:15:00Z","v":3419,"vw":44.572618},{"c":44.58,"h":44.61,"l":44.55,"n":30,"o":44.57,"t":"2026-10-19T19:30:00Z","v":2791,"vw":44.591019},{"c":44.6,"h":44.6199,"l":44.57,"n":16,"o":44.58,"t":"2026-10-19T19:45:00Z","v":3926,"vw":44.597863},{"c":44.9951,"h":44.9951,"l":44.63,"n":38,"o":44.63,"t":"2026-10-20T13:30:00Z","v":6802,"vw":44.763774},{"c":45.07,"h":45.125,"l":45.07,"n":7,"o":45.125,"t":"2026-10-20T13:45:00Z","v":453,"vw":45.088333},{"c":45.01,"h":45.01,"l":44.985,"n":14,"o":44.985,"t":"2026-10-20T14:00:00Z","v":1502,"vw":44.99128},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-20T14:30:00Z","v":100,"vw":45.25},{"c":45.27,"h":45.29,"l":45.27,"n":12,"o":45.28,"t":"2026-10-20T14:45:00Z","v":1733,"vw":45.272581},{"c":45.21,"h":45.26,"l":45.195,"n":32,"o":45.26,"t":"2026-10-20T15:00:00Z","v":2048,"vw":45.224262},{"c":45.22,"h":45.22,"l":45.1901,"n":6,"o":45.1901,"t":"2026-10-20T15:15:00Z","v":1168,"vw":45.204561},{"c":45.27,"h":45.28,"l":45.215,"n":19,"o":45.215,"t":"2026-10-20T15:30:00Z","v":3197,"vw":45.253875},{"c":45.26,"h":45.26,"l":45.26,"n":2,"o":45.26,"t":"2026-10-20T15:45:00Z","v":137,"vw":45.26},{"c":45.22,"h":45.22,"l":45.22,"n":3,"o":45.22,"t":"2026-10-20T16:00:00Z","v":202,"vw":45.22},{"c":45.2456,"h":45.2456,"l":45.21,"n":33,"o":45.23,"t":"2026-10-20T16:15:00Z","v":4217,"vw":45.23461},{"c":45.22,"h":45.2556,"l":45.21,"n":15,"o":45.21,"t":"2026-10-20T16:30:00Z","v":2643,"vw":45.226865},{"c":45.22,"h":45.23,"l":45.18,"n":9,"o":45.215,"t":"2026-10-20T16:45:00Z","v":1928,"vw":45.206756},{"c":45.185,"h":45.2099,"l":45.18,"n":21,"o":45.19,"t":"2026-10-20T17:00:00Z","v":3761,"vw":45.193232},{"c":45.2,"h":45.22,"l":45.2,"n":3,"o":45.22,"t":"2026-10-20T17:15:00Z","v":1332,"vw":45.201877},{"c":45.182,"h":45.199,"l":45.17,"n":8,"o":45.17,"t":"2026-10-20T17:30:00Z","v":2817,"vw":45.17755},{"c":45.23,"h":45.23,"l":45.16,"n":10,"o":45.18,"t":"2026-10-20T17:45:00Z","v":1374,"vw":45.174504},{"c":45.2003,"h":45.22,"l":45.2003,"n":3,"o":45.22,"t":"2026-10-20T18:00:00Z","v":1181,"vw":45.210317},{"c":45.24,"h":45.2599,"l":45.24,"n":10,"o":45.2599,"t":"2026-10-20T18:15:00Z","v":2565,"vw":45.240857},{"c":45.24,"h":45.24,"l":45.24,"n":3,"o":45.24,"t":"2026-10-20T18:30:00Z","v":442,"vw":45.24},{"c":45.235,"h":45.2534,"l":45.2301,"n":15,"o":45.2301,"t":"2026-10-20T18:45:00Z","v":1208,"vw":45.24542},{"c":45.275,"h":45.2799,"l":45.23,"n":26,"o":45.2301,"t":"2026-10-20T19:00:00Z","v":6843,"vw":45.250259},{"c":45.27,"h":45.29,"l":45.2501,"n":35,"o":45.29,"t":"2026-10-20T19:15:00Z","v":12762,"vw":45.268854},{"c":45.27,"h":45.28,"l":45.27,"n":50,"o":45.27,"t":"2026-10-20T19:30:00Z","v":15695,"vw":45.271839},{"c":45.265,"h":45.3,"l":45.25,"n":86,"o":45.2928,"t":"2026-10-20T19:45:00Z","v":12337,"vw":45.278632},{"c":45.31,"h":45.37,"l":45.31,"n":6,"o":45.37,"t":"2026-10-21T13:30:00Z","v":585,"vw":45.328136},{"c":45.235,"h":45.2599,"l":45.235,"n":6,"o":45.2599,"t":"2026-10-21T13:45:00Z","v":1555,"vw":45.237617},{"c":45.1499,"h":45.1499,"l":45.1499,"n":2,"o":45.1499,"t":"2026-10-21T14:00:00Z","v":336,"vw":45.1499},{"c":45.11,"h":45.11,"l":45.08,"n":4,"o":45.08,"t":"2026-10-21T14:15:00Z","v":396,"vw":45.097857},{"c":45.175,"h":45.175,"l":45.175,"n":1,"o":45.175,"t":"2026-10-21T14:30:00Z","v":330,"vw":45.175},{"c":45.06,"h":45.085,"l":45.06,"n":3,"o":45.085,"t":"2026-10-21T14:45:00Z","v":774,"vw":45.074035},{"c":45.03,"h":45.06,"l":45.03,"n":6,"o":45.06,"t":"2026-10-21T15:00:00Z","v":446,"vw":45.045075},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-21T15:15:00Z","v":125,"vw":45},{"c":45.025,"h":45.03,"l":45.025,"n":5,"o":45.03,"t":"2026-10-21T15:30:00Z","v":593,"vw":45.027882},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-21T15:45:00Z","v":200,"vw":45.02},{"c":45.0558,"h":45.0558,"l":45.0558,"n":1,"o":45.0558,"t":"2026-10-21T16:00:00Z","v":110,"vw":45.0558},{"c":45.12,"h":45.1213,"l":45.0709,"n":7,"o":45.0709,"t":"2026-10-21T16:15:00Z","v":2617,"vw":45.101005},{"c":45.11,"h":45.13,"l":45.11,"n":4,"o":45.13,"t":"2026-10-21T16:30:00Z","v":5809,"vw":45.113179},{"c":45.1,"h":45.1499,"l":45.1,"n":3,"o":45.1499,"t":"2026-10-21T16:45:00Z","v":285,"vw":45.129615},{"c":45.11,"h":45.11,"l":45.11,"n":4,"o":45.11,"t":"2026-10-21T17:00:00Z","v":260,"vw":45.11},{"c":45.11,"h":45.12,"l":45.11,"n":6,"o":45.11,"t":"2026-10-21T17:15:00Z","v":2201,"vw":45.118975},{"c":45.08,"h":45.08,"l":45.08,"n":3,"o":45.08,"t":"2026-10-21T17:45:00Z","v":189,"vw":45.08},{"c":45.12,"h":45.12,"l":45.1,"n":3,"o":45.1,"t":"2026-10-21T18:15:00Z","v":719,"vw":45.104225},{"c":45,"h":45.08,"l":45,"n":10,"o":45.08,"t":"2026-10-21T18:45:00Z","v":1043,"vw":45.03247},{"c":44.91,"h":44.965,"l":44.91,"n":10,"o":44.965,"t":"2026-10-21T19:00:00Z","v":2028,"vw":44.932034},{"c":44.99,"h":44.99,"l":44.945,"n":4,"o":44.945,"t":"2026-10-21T19:15:00Z","v":874,"vw":44.955405},{"c":44.97,"h":45.01,"l":44.97,"n":15,"o":45.01,"t":"2026-10-21T19:30:00Z","v":1434,"vw":44.980589},{"c":44.935,"h":44.97,"l":44.935,"n":14,"o":44.96,"t":"2026-10-21T19:45:00Z","v":1545,"vw":44.953995},{"c":45.01,"h":45.01,"l":44.99,"n":11,"o":44.99,"t":"2026-10-22T13:15:00Z","v":5500,"vw":45},{"c":45.0253,"h":45.0253,"l":44.97,"n":25,"o":45.02,"t":"2026-10-22T13:30:00Z","v":1240,"vw":44.997365},{"c":45.13,"h":45.1532,"l":45.1,"n":9,"o":45.1532,"t":"2026-10-22T13:45:00Z","v":1557,"vw":45.130671},{"c":45.09,"h":45.09,"l":45.09,"n":5,"o":45.09,"t":"2026-10-22T14:00:00Z","v":258,"vw":45.09},{"c":45.14,"h":45.16,"l":45.14,"n":5,"o":45.16,"t":"2026-10-22T14:15:00Z","v":827,"vw":45.157579},{"c":45.15,"h":45.15,"l":45.07,"n":9,"o":45.0901,"t":"2026-10-22T14:30:00Z","v":2283,"vw":45.093888},{"c":45.12,"h":45.145,"l":45.12,"n":4,"o":45.145,"t":"2026-10-22T14:45:00Z","v":457,"vw":45.134309},{"c":45.12,"h":45.12,"l":45.12,"n":2,"o":45.12,"t":"2026-10-22T15:00:00Z","v":373,"vw":45.12},{"c":45.02,"h":45.18,"l":45.01,"n":19,"o":45.16,"t":"2026-10-22T15:15:00Z","v":1714,"vw":45.137082},{"c":45.0446,"h":45.08,"l":45.0446,"n":5,"o":45.07,"t":"2026-10-22T15:45:00Z","v":855,"vw":45.069555},{"c":45.11,"h":45.11,"l":45.11,"n":3,"o":45.11,"t":"2026-10-22T16:00:00Z","v":239,"vw":45.11},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-22T16:15:00Z","v":156,"vw":45.13},{"c":45.1299,"h":45.1299,"l":45.12,"n":5,"o":45.125,"t":"2026-10-22T16:30:00Z","v":1036,"vw":45.125338},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-22T17:00:00Z","v":200,"vw":45.2},{"c":45.23,"h":45.23,"l":45.18,"n":3,"o":45.18,"t":"2026-10-22T17:15:00Z","v":378,"vw":45.20931},{"c":45.22,"h":45.26,"l":45.22,"n":6,"o":45.26,"t":"2026-10-22T17:30:00Z","v":1848,"vw":45.233304},{"c":45.225,"h":45.24,"l":45.225,"n":2,"o":45.24,"t":"2026-10-22T17:45:00Z","v":235,"vw":45.233362},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-22T18:00:00Z","v":115,"vw":45.2},{"c":45.24,"h":45.26,"l":45.19,"n":11,"o":45.19,"t":"2026-10-22T18:15:00Z","v":1395,"vw":45.213019},{"c":45.24,"h":45.24,"l":45.215,"n":8,"o":45.225,"t":"2026-10-22T18:30:00Z","v":2225,"vw":45.218474},{"c":45.2576,"h":45.2955,"l":45.2348,"n":10,"o":45.255,"t":"2026-10-22T18:45:00Z","v":2556,"vw":45.272593},{"c":45.37,"h":45.37,"l":45.23,"n":10,"o":45.23,"t":"2026-10-22T19:00:00Z","v":4198,"vw":45.310039},{"c":45.34,"h":45.37,"l":45.33,"n":7,"o":45.33,"t":"2026-10-22T19:15:00Z","v":1022,"vw":45.352465},{"c":45.3283,"h":45.35,"l":45.29,"n":36,"o":45.29,"t":"2026-10-22T19:30:00Z","v":12084,"vw":45.331992},{"c":45.38,"h":45.39,"l":45.31,"n":20,"o":45.31,"t":"2026-10-22T19:45:00Z","v":1815,"vw":45.36021}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.225,"strike":53.14616220541732,"iv":0.7086105518136709,"gamma":0.035151799600140345,"theta":-0.05099668411418028,"vega":0.04056241026630801,"rho":0.00782541716315225,"breakevenPct":19.813050254335213},{"delta":0.3,"premium":1.225,"strike":49.945640203081155,"iv":0.5453872533059345,"gamma":0.04997670747595918,"theta":-0.04342038660344397,"vega":0.04437911552798721,"rho":0.009540838330009098,"breakevenPct":12.760335396829337},{"delta":0.35,"premium":1.225,"strike":48.114460797573706,"iv":0.4357491924541659,"gamma":0.06671927696938837,"theta":-0.037444019338540094,"vega":0.04726582080911,"rho":0.011245087707124124,"breakevenPct":8.725122956310505},{"delta":0.4,"premium":1.295555176575155,"strike":47.059264312331266,"iv":0.37841063090225746,"gamma":0.08004311691598946,"theta":-0.034361065006464166,"vega":0.049295496175314465,"rho":0.012912676781329627,"breakevenPct":6.555353655589286},{"delta":0.45,"premium":1.3829792829093803,"strike":46.33616573672496,"iv":0.339336185001588,"gamma":0.09162412017249842,"theta":-0.03189240945418309,"vega":0.050344508481641084,"rho":0.014576441642997647,"breakevenPct":5.154572542164682},{"delta":0.5,"premium":1.4954335712189768,"strike":45.743877922840085,"iv":0.31043720234304534,"gamma":0.10036747541735007,"theta":-0.029821761399976776,"vega":0.05060780717051531,"rho":0.016236357560834448,"breakevenPct":4.097204702642259},{"delta":0.55,"premium":1.6300474245526364,"strike":45.254373001626774,"iv":0.2899613384172851,"gamma":0.10660708584999758,"theta":-0.02809021912498116,"vega":0.05020790056716395,"rho":0.017892834272660665,"breakevenPct":3.315161802951546},{"delta":0.6,"premium":1.771507844133777,"strike":44.82123038966556,"iv":0.27137431334803663,"gamma":0.11061097011530614,"theta":-0.026168236148328545,"vega":0.04886901810040469,"rho":0.01955637268839015,"breakevenPct":2.672406861611579},{"delta":0.65,"premium":1.9203750913811521,"strike":44.44906227154712,"iv":0.25483069272325937,"gamma":0.11219617648693878,"theta":-0.024040228515399626,"vega":0.0465143224286575,"rho":0.021227550674372948,"breakevenPct":2.1803379526845994},{"delta":0.7,"premium":2.069242338628527,"strike":44.07689415342868,"iv":0.23828707209848216,"gamma":0.1137813828585714,"theta":-0.021912220882470714,"vega":0.04415962675691031,"rho":0.02289872866035574,"breakevenPct":1.6882690437576209},{"delta":0.75,"premium":2.200292124054622,"strike":43.799415751890756,"iv":0.21878833941333192,"gamma":0.10794918195703017,"theta":-0.01913122063437097,"vega":0.039145307641279124,"rho":0.024638979847361388,"breakevenPct":1.365596906005679},{"delta":0.8,"premium":2.3267019519943366,"strike":43.54659609601133,"iv":0.1985200473787551,"gamma":0.1001853672963628,"theta":-0.016180170465373192,"vega":0.03343837922847737,"rho":0.02639721882182009,"breakevenPct":1.0870384486682727},{"delta":0.85,"premium":2.4531117799340514,"strike":43.2937764401319,"iv":0.17825175534417828,"gamma":0.09242155263569547,"theta":-0.013229120296375418,"vega":0.027731450815675632,"rho":0.028155457796278795,"breakevenPct":0.8084799913308672},{"delta":0.9,"premium":2.579521607873766,"strike":43.040956784252465,"iv":0.15798346330960145,"gamma":0.08465773797502811,"theta":-0.01027807012737764,"vega":0.022024522402873885,"rho":0.029913696770737498,"breakevenPct":0.5299215339934611}],"put":[{"delta":0.2,"premium":1.225,"strike":38.82901307270111,"iv":0.7728224460352079,"gamma":0.028424351754428402,"theta":-0.04650170541177485,"vega":0.03573034561363113,"rho":-0.008338063246964244,"breakevenPct":17.135273087921753},{"delta":0.25,"premium":1.254656979931734,"strike":41.18627919726936,"iv":0.6047171962260702,"gamma":0.04127566105380024,"theta":-0.04084326103947224,"vega":0.04054043530642634,"rho":-0.01023772220590268,"breakevenPct":12.006121160560557},{"delta":0.3,"premium":1.3099806049799947,"strike":42.6996120995999,"iv":0.5012958693305695,"gamma":0.054543295481797614,"theta":-0.03656514302672012,"vega":0.04432843634833272,"rho":-0.01216014279256928,"breakevenPct":8.79323161167938},{"delta":0.35,"premium":1.3640293734681759,"strike":43.78058746936352,"iv":0.4258012684257666,"gamma":0.06843818948758462,"theta":-0.03261719389697727,"vega":0.047209953578323194,"rho":-0.01408504344882612,"breakevenPct":6.530281851266332},{"delta":0.4,"premium":1.4962961495255376,"strike":44.53909399789128,"iv":0.3869641900214375,"gamma":0.07821142926352564,"theta":-0.030425495067939085,"vega":0.04910126219920543,"rho":-0.01604752287231359,"breakevenPct":5.150291211181716},{"delta":0.45,"premium":1.6253001661249504,"strike":45.16866777416634,"iv":0.3549760145438888,"gamma":0.0875848479640198,"theta":-0.028188702535504515,"vega":0.05030974621905993,"rho":-0.018004737971952966,"breakevenPct":4.047228717405505},{"delta":0.5,"premium":1.701826337191674,"strike":45.678842247944495,"iv":0.31833126181926474,"gamma":0.09858791422159899,"theta":-0.024857628577341605,"vega":0.050590971452827725,"rho":-0.01992935293023118,"breakevenPct":3.0916352782000525},{"delta":0.55,"premium":1.8077446613234807,"strike":46.1443616533087,"iv":0.2888086844966466,"gamma":0.10682407312399249,"theta":-0.021833231585775957,"vega":0.05019293084752654,"rho":-0.021860817883501662,"breakevenPct":2.2992133274896016},{"delta":0.6,"premium":1.9636031056754668,"strike":46.534007764188665,"iv":0.2713873743053541,"gamma":0.11035898793412427,"theta":-0.019329908519850066,"vega":0.048640751666890227,"rho":-0.023803921642975397,"breakevenPct":1.7840355696051153},{"delta":0.65,"premium":2.119461550027453,"strike":46.92365387506863,"iv":0.25396606411406153,"gamma":0.11389390274425606,"theta":-0.01682658545392417,"vega":0.04708857248625392,"rho":-0.025747025402449136,"breakevenPct":1.268857811720628},{"delta":0.7,"premium":2.81168805925497,"strike":47.715338442437805,"iv":0.2788254112695154,"gamma":0.0992115672222283,"theta":-0.016859686588997804,"vega":0.043857119655776024,"rho":-0.027995040254046595,"breakevenPct":1.0496906496632132},{"delta":0.75,"premium":3.6346187661421103,"strike":48.60499326069417,"iv":0.31398786883910307,"gamma":0.08008998327331673,"theta":-0.017510873161714006,"vega":0.04021645507421368,"rho":-0.030317356993215982,"breakevenPct":0.9026564685939604},{"delta":0.8,"premium":5.777272727272728,"strike":50.74025974025974,"iv":0.426296103896104,"gamma":0.051615584415584406,"theta":-0.021794805194805197,"vega":0.035807792207792205,"rho":-0.033660816385384484,"breakevenPct":0.9189356258549746}]},"raw":{"call":[{"delta":0.25,"premium":1.225,"strike":53.14616220541732,"iv":0.7086105518136709,"gamma":0.035151799600140345,"theta":-0.05099668411418028,"vega":0.04056241026630801,"rho":0.00782541716315225,"breakevenPct":19.813050254335213},{"delta":0.3,"premium":1.225,"strike":49.945640203081155,"iv":0.5453872533059345,"gamma":0.04997670747595918,"theta":-0.04342038660344397,"vega":0.04437911552798721,"rho":0.009540838330009098,"breakevenPct":12.760335396829337},{"delta":0.35,"premium":1.225,"strike":48.114460797573706,"iv":0.4357491924541659,"gamma":0.06671927696938837,"theta":-0.037444019338540094,"vega":0.04726582080911,"rho":0.011245087707124124,"breakevenPct":8.725122956310505},{"delta":0.4,"premium":1.295555176575155,"strike":47.059264312331266,"iv":0.37841063090225746,"gamma":0.08004311691598946,"theta":-0.034361065006464166,"vega":0.049295496175314465,"rho":0.012912676781329627,"breakevenPct":6.555353655589286},{"delta":0.45,"premium":1.3829792829093803,"strike":46.33616573672496,"iv":0.339336185001588,"gamma":0.09162412017249842,"theta":-0.03189240945418309,"vega":0.050344508481641084,"rho":0.014576441642997647,"breakevenPct":5.154572542164682},{"delta":0.5,"premium":1.4954335712189768,"strike":45.743877922840085,"iv":0.31043720234304534,"gamma":0.10036747541735007,"theta":-0.029821761399976776,"vega":0.05060780717051531,"rho":0.016236357560834448,"breakevenPct":4.097204702642259},{"delta":0.55,"premium":1.6300474245526364,"strike":45.254373001626774,"iv":0.2899613384172851,"gamma":0.10660708584999758,"theta":-0.02809021912498116,"vega":0.05020790056716395,"rho":0.017892834272660665,"breakevenPct":3.315161802951546},{"delta":0.6,"premium":1.771507844133777,"strike":44.82123038966556,"iv":0.27137431334803663,"gamma":0.11061097011530614,"theta":-0.026168236148328545,"vega":0.04886901810040469,"rho":0.01955637268839015,"breakevenPct":2.672406861611579},{"delta":0.65,"premium":1.9203750913811521,"strike":44.44906227154712,"iv":0.25483069272325937,"gamma":0.11219617648693878,"theta":-0.024040228515399626,"vega":0.0465143224286575,"rho":0.021227550674372948,"breakevenPct":2.1803379526845994},{"delta":0.7,"premium":2.069242338628527,"strike":44.07689415342868,"iv":0.23828707209848216,"gamma":0.1137813828585714,"theta":-0.021912220882470714,"vega":0.04415962675691031,"rho":0.02289872866035574,"breakevenPct":1.6882690437576209},{"delta":0.75,"premium":2.200292124054622,"strike":43.799415751890756,"iv":0.21878833941333192,"gamma":0.10794918195703017,"theta":-0.01913122063437097,"vega":0.039145307641279124,"rho":0.024638979847361388,"breakevenPct":1.365596906005679},{"delta":0.8,"premium":2.3267019519943366,"strike":43.54659609601133,"iv":0.1985200473787551,"gamma":0.1001853672963628,"theta":-0.016180170465373192,"vega":0.03343837922847737,"rho":0.02639721882182009,"breakevenPct":1.0870384486682727},{"delta":0.85,"premium":2.4531117799340514,"strike":43.2937764401319,"iv":0.17825175534417828,"gamma":0.09242155263569547,"theta":-0.013229120296375418,"vega":0.027731450815675632,"rho":0.028155457796278795,"breakevenPct":0.8084799913308672},{"delta":0.9,"premium":2.579521607873766,"strike":43.040956784252465,"iv":0.15798346330960145,"gamma":0.08465773797502811,"theta":-0.01027807012737764,"vega":0.022024522402873885,"rho":0.029913696770737498,"breakevenPct":0.5299215339934611}],"put":[{"delta":0.2,"premium":1.225,"strike":38.82901307270111,"iv":0.7728224460352079,"gamma":0.028424351754428402,"theta":-0.04650170541177485,"vega":0.03573034561363113,"rho":-0.008338063246964244,"breakevenPct":17.135273087921753},{"delta":0.25,"premium":1.254656979931734,"strike":41.18627919726936,"iv":0.6047171962260702,"gamma":0.04127566105380024,"theta":-0.04084326103947224,"vega":0.04054043530642634,"rho":-0.01023772220590268,"breakevenPct":12.006121160560557},{"delta":0.3,"premium":1.3099806049799947,"strike":42.6996120995999,"iv":0.5012958693305695,"gamma":0.054543295481797614,"theta":-0.03656514302672012,"vega":0.04432843634833272,"rho":-0.01216014279256928,"breakevenPct":8.79323161167938},{"delta":0.35,"premium":1.3640293734681759,"strike":43.78058746936352,"iv":0.4258012684257666,"gamma":0.06843818948758462,"theta":-0.03261719389697727,"vega":0.047209953578323194,"rho":-0.01408504344882612,"breakevenPct":6.530281851266332},{"delta":0.4,"premium":1.4962961495255376,"strike":44.53909399789128,"iv":0.3869641900214375,"gamma":0.07821142926352564,"theta":-0.030425495067939085,"vega":0.04910126219920543,"rho":-0.01604752287231359,"breakevenPct":5.150291211181716},{"delta":0.45,"premium":1.6253001661249504,"strike":45.16866777416634,"iv":0.3549760145438888,"gamma":0.0875848479640198,"theta":-0.028188702535504515,"vega":0.05030974621905993,"rho":-0.018004737971952966,"breakevenPct":4.047228717405505},{"delta":0.5,"premium":1.701826337191674,"strike":45.678842247944495,"iv":0.31833126181926474,"gamma":0.09858791422159899,"theta":-0.024857628577341605,"vega":0.050590971452827725,"rho":-0.01992935293023118,"breakevenPct":3.0916352782000525},{"delta":0.55,"premium":1.8077446613234807,"strike":46.1443616533087,"iv":0.2888086844966466,"gamma":0.10682407312399249,"theta":-0.021833231585775957,"vega":0.05019293084752654,"rho":-0.021860817883501662,"breakevenPct":2.2992133274896016},{"delta":0.6,"premium":1.9636031056754668,"strike":46.534007764188665,"iv":0.2713873743053541,"gamma":0.11035898793412427,"theta":-0.019329908519850066,"vega":0.048640751666890227,"rho":-0.023803921642975397,"breakevenPct":1.7840355696051153},{"delta":0.65,"premium":2.119461550027453,"strike":46.92365387506863,"iv":0.25396606411406153,"gamma":0.11389390274425606,"theta":-0.01682658545392417,"vega":0.04708857248625392,"rho":-0.025747025402449136,"breakevenPct":1.268857811720628},{"delta":0.7,"premium":2.81168805925497,"strike":47.715338442437805,"iv":0.2788254112695154,"gamma":0.0992115672222283,"theta":-0.016859686588997804,"vega":0.043857119655776024,"rho":-0.027995040254046595,"breakevenPct":1.0496906496632132},{"delta":0.75,"premium":3.6346187661421103,"strike":48.60499326069417,"iv":0.31398786883910307,"gamma":0.08008998327331673,"theta":-0.017510873161714006,"vega":0.04021645507421368,"rho":-0.030317356993215982,"breakevenPct":0.9026564685939604},{"delta":0.8,"premium":5.777272727272728,"strike":50.74025974025974,"iv":0.426296103896104,"gamma":0.051615584415584406,"theta":-0.021794805194805197,"vega":0.035807792207792205,"rho":-0.033660816385384484,"breakevenPct":0.9189356258549746}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}