{"symbol":"CEMB","url":"https://intraalpha.com/companies/CEMB","capturedAt":"2026-10-23T05:03:37.970Z","state":"partial","quote":{"symbol":"CEMB","last_price":44.005,"prev_close":43.91,"regular_close":44.005,"change":0.095,"change_pct":0.2164,"regular_change":0.095,"regular_change_pct":0.2164,"extended_change":0,"extended_change_pct":0,"bid":40.69,"ask":47.14,"bid_size":100,"ask_size":100,"volume":66980,"vwap":43.965993,"open":43.94,"high":44.025,"low":43.925,"close":44.005,"trade_count":2788,"last_trade_at":"2026-10-23T00:00:01.500749056Z","last_quote_at":"2026-10-23T00:00:00.022178745Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:33.328567752-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:32.071Z","bars":[{"c":44.12,"h":44.12,"l":44.1,"n":6,"o":44.1,"t":"2026-10-16T13:30:00Z","v":917,"vw":44.102532},{"c":44.11,"h":44.11,"l":44.1,"n":4,"o":44.1,"t":"2026-10-16T13:35:00Z","v":400,"vw":44.105},{"c":44.14,"h":44.14,"l":44.12,"n":8,"o":44.12,"t":"2026-10-16T13:40:00Z","v":901,"vw":44.12791},{"c":44.145,"h":44.15,"l":44.135,"n":4,"o":44.135,"t":"2026-10-16T13:50:00Z","v":400,"vw":44.1425},{"c":44.16,"h":44.16,"l":44.15,"n":11,"o":44.15,"t":"2026-10-16T13:55:00Z","v":955,"vw":44.154444},{"c":44.195,"h":44.195,"l":44.18,"n":16,"o":44.18,"t":"2026-10-16T14:00:00Z","v":2373,"vw":44.189704},{"c":44.185,"h":44.185,"l":44.185,"n":20,"o":44.185,"t":"2026-10-16T14:05:00Z","v":3482,"vw":44.185},{"c":44.185,"h":44.19,"l":44.18,"n":9,"o":44.185,"t":"2026-10-16T14:10:00Z","v":821,"vw":44.18625},{"c":44.185,"h":44.185,"l":44.185,"n":7,"o":44.185,"t":"2026-10-16T14:15:00Z","v":459,"vw":44.185},{"c":44.185,"h":44.185,"l":44.185,"n":5,"o":44.185,"t":"2026-10-16T14:20:00Z","v":500,"vw":44.185},{"c":44.185,"h":44.185,"l":44.185,"n":9,"o":44.185,"t":"2026-10-16T14:25:00Z","v":701,"vw":44.185},{"c":44.185,"h":44.19,"l":44.185,"n":6,"o":44.185,"t":"2026-10-16T14:30:00Z","v":517,"vw":44.186},{"c":44.185,"h":44.19,"l":44.185,"n":9,"o":44.185,"t":"2026-10-16T14:35:00Z","v":621,"vw":44.185833},{"c":44.19,"h":44.19,"l":44.185,"n":8,"o":44.185,"t":"2026-10-16T14:40:00Z","v":720,"vw":44.186429},{"c":44.185,"h":44.185,"l":44.185,"n":3,"o":44.185,"t":"2026-10-16T14:45:00Z","v":217,"vw":44.185},{"c":44.185,"h":44.185,"l":44.185,"n":5,"o":44.185,"t":"2026-10-16T14:50:00Z","v":577,"vw":44.185},{"c":44.185,"h":44.185,"l":44.185,"n":5,"o":44.185,"t":"2026-10-16T14:55:00Z","v":406,"vw":44.185},{"c":44.175,"h":44.18,"l":44.175,"n":17,"o":44.18,"t":"2026-10-16T15:00:00Z","v":1615,"vw":44.179665},{"c":44.185,"h":44.185,"l":44.18,"n":5,"o":44.18,"t":"2026-10-16T15:05:00Z","v":610,"vw":44.181667},{"c":44.18,"h":44.1801,"l":44.18,"n":4,"o":44.1801,"t":"2026-10-16T15:15:00Z","v":3128,"vw":44.180078},{"c":44.18,"h":44.18,"l":44.18,"n":4,"o":44.18,"t":"2026-10-16T15:20:00Z","v":470,"vw":44.18},{"c":44.17,"h":44.17,"l":44.16,"n":7,"o":44.17,"t":"2026-10-16T15:25:00Z","v":1630,"vw":44.169387},{"c":44.17,"h":44.17,"l":44.165,"n":48,"o":44.17,"t":"2026-10-16T15:30:00Z","v":6915,"vw":44.168488},{"c":44.12,"h":44.17,"l":44.12,"n":18,"o":44.17,"t":"2026-10-16T15:35:00Z","v":6601,"vw":44.135078},{"c":44.17,"h":44.17,"l":44.165,"n":6,"o":44.165,"t":"2026-10-16T15:40:00Z","v":411,"vw":44.167024},{"c":44.16,"h":44.16,"l":44.155,"n":7,"o":44.16,"t":"2026-10-16T15:45:00Z","v":1874,"vw":44.159708},{"c":44.14,"h":44.145,"l":44.14,"n":10,"o":44.14,"t":"2026-10-16T15:55:00Z","v":634,"vw":44.141199},{"c":44.135,"h":44.135,"l":44.135,"n":1,"o":44.135,"t":"2026-10-16T16:00:00Z","v":176,"vw":44.135},{"c":44.12,"h":44.13,"l":44.12,"n":9,"o":44.13,"t":"2026-10-16T16:10:00Z","v":366,"vw":44.125},{"c":44.11,"h":44.11,"l":44.11,"n":13,"o":44.11,"t":"2026-10-16T16:15:00Z","v":768,"vw":44.11},{"c":44.095,"h":44.105,"l":44.095,"n":11,"o":44.105,"t":"2026-10-16T16:20:00Z","v":826,"vw":44.100117},{"c":44.095,"h":44.095,"l":44.095,"n":4,"o":44.095,"t":"2026-10-16T16:30:00Z","v":323,"vw":44.095},{"c":44.09,"h":44.09,"l":44.09,"n":7,"o":44.09,"t":"2026-10-16T16:45:00Z","v":953,"vw":44.09},{"c":44.085,"h":44.085,"l":44.085,"n":2,"o":44.085,"t":"2026-10-16T16:50:00Z","v":157,"vw":44.085},{"c":44.085,"h":44.09,"l":44.08,"n":5,"o":44.08,"t":"2026-10-16T16:55:00Z","v":495,"vw":44.084566},{"c":44.09,"h":44.09,"l":44.085,"n":4,"o":44.085,"t":"2026-10-16T17:05:00Z","v":400,"vw":44.08875},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-10-16T17:15:00Z","v":300,"vw":44.09},{"c":44.0989,"h":44.0989,"l":44.0989,"n":1,"o":44.0989,"t":"2026-10-16T17:25:00Z","v":358,"vw":44.0989},{"c":44.1,"h":44.1,"l":44.095,"n":3,"o":44.095,"t":"2026-10-16T17:30:00Z","v":300,"vw":44.096667},{"c":44.1,"h":44.1,"l":44.1,"n":4,"o":44.1,"t":"2026-10-16T17:35:00Z","v":286,"vw":44.1},{"c":44.12,"h":44.12,"l":44.115,"n":2,"o":44.115,"t":"2026-10-16T17:40:00Z","v":206,"vw":44.117427},{"c":44.105,"h":44.105,"l":44.105,"n":1,"o":44.105,"t":"2026-10-16T17:50:00Z","v":100,"vw":44.105},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-10-16T18:00:00Z","v":400,"vw":44.09},{"c":44.085,"h":44.085,"l":44.085,"n":1,"o":44.085,"t":"2026-10-16T18:05:00Z","v":100,"vw":44.085},{"c":44.095,"h":44.095,"l":44.095,"n":1,"o":44.095,"t":"2026-10-16T18:20:00Z","v":100,"vw":44.095},{"c":44.1,"h":44.1,"l":44.095,"n":2,"o":44.095,"t":"2026-10-16T18:25:00Z","v":200,"vw":44.0975},{"c":44.095,"h":44.095,"l":44.095,"n":2,"o":44.095,"t":"2026-10-16T18:30:00Z","v":200,"vw":44.095},{"c":44.095,"h":44.095,"l":44.095,"n":2,"o":44.095,"t":"2026-10-16T18:35:00Z","v":1601,"vw":44.095},{"c":44.095,"h":44.0988,"l":44.095,"n":4,"o":44.0988,"t":"2026-10-16T18:40:00Z","v":250,"vw":44.097133},{"c":44.095,"h":44.095,"l":44.095,"n":5,"o":44.095,"t":"2026-10-16T18:45:00Z","v":312,"vw":44.095},{"c":44.095,"h":44.095,"l":44.095,"n":5,"o":44.095,"t":"2026-10-16T18:50:00Z","v":2102,"vw":44.095},{"c":44.095,"h":44.1,"l":44.095,"n":9,"o":44.095,"t":"2026-10-16T18:55:00Z","v":968,"vw":44.095625},{"c":44.115,"h":44.12,"l":44.1011,"n":23,"o":44.1011,"t":"2026-10-16T19:10:00Z","v":1946,"vw":44.109314},{"c":44.11,"h":44.11,"l":44.105,"n":3,"o":44.105,"t":"2026-10-16T19:20:00Z","v":2200,"vw":44.105455},{"c":44.1199,"h":44.12,"l":44.115,"n":4,"o":44.115,"t":"2026-10-16T19:30:00Z","v":568,"vw":44.119072},{"c":44.115,"h":44.115,"l":44.115,"n":4,"o":44.115,"t":"2026-10-16T19:35:00Z","v":310,"vw":44.115},{"c":44.115,"h":44.115,"l":44.115,"n":5,"o":44.115,"t":"2026-10-16T19:40:00Z","v":474,"vw":44.115},{"c":44.115,"h":44.115,"l":44.115,"n":5,"o":44.115,"t":"2026-10-16T19:45:00Z","v":593,"vw":44.115},{"c":44.11,"h":44.11,"l":44.11,"n":4,"o":44.11,"t":"2026-10-16T19:50:00Z","v":369,"vw":44.11},{"c":44.095,"h":44.105,"l":44.095,"n":18,"o":44.1,"t":"2026-10-16T19:55:00Z","v":2351,"vw":44.100492},{"c":44.06,"h":44.06,"l":44.06,"n":6,"o":44.06,"t":"2026-10-19T13:30:00Z","v":808,"vw":44.06},{"c":44.07,"h":44.07,"l":44.0651,"n":5,"o":44.0651,"t":"2026-10-19T13:35:00Z","v":444,"vw":44.067643},{"c":44.07,"h":44.07,"l":44.0699,"n":3,"o":44.0699,"t":"2026-10-19T13:45:00Z","v":684,"vw":44.06998},{"c":44.08,"h":44.08,"l":44.08,"n":2,"o":44.08,"t":"2026-10-19T13:50:00Z","v":461,"vw":44.08},{"c":44.09,"h":44.09,"l":44.09,"n":4,"o":44.09,"t":"2026-10-19T13:55:00Z","v":568,"vw":44.09},{"c":44.09,"h":44.09,"l":44.09,"n":2,"o":44.09,"t":"2026-10-19T14:00:00Z","v":458,"vw":44.09},{"c":44.08,"h":44.085,"l":44.06,"n":48,"o":44.085,"t":"2026-10-19T14:05:00Z","v":4356,"vw":44.074478},{"c":44.045,"h":44.075,"l":44.04,"n":61,"o":44.075,"t":"2026-10-19T14:10:00Z","v":5725,"vw":44.054809},{"c":44.051,"h":44.055,"l":44.0501,"n":13,"o":44.055,"t":"2026-10-19T14:15:00Z","v":815,"vw":44.052886},{"c":44.045,"h":44.045,"l":44.045,"n":5,"o":44.045,"t":"2026-10-19T14:25:00Z","v":436,"vw":44.045},{"c":44.04,"h":44.04,"l":44.04,"n":3,"o":44.04,"t":"2026-10-19T14:30:00Z","v":147,"vw":44.04},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-19T14:35:00Z","v":200,"vw":44.035},{"c":44.0407,"h":44.0407,"l":44.04,"n":13,"o":44.04,"t":"2026-10-19T14:40:00Z","v":751,"vw":44.040108},{"c":44.0371,"h":44.04,"l":44.0371,"n":3,"o":44.04,"t":"2026-10-19T14:45:00Z","v":2233,"vw":44.037307},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-19T14:50:00Z","v":293,"vw":44.035},{"c":44.04,"h":44.04,"l":44.04,"n":2,"o":44.04,"t":"2026-10-19T14:55:00Z","v":228,"vw":44.04},{"c":44.0499,"h":44.0499,"l":44.035,"n":4,"o":44.035,"t":"2026-10-19T15:05:00Z","v":408,"vw":44.04096},{"c":44.04,"h":44.04,"l":44.04,"n":3,"o":44.04,"t":"2026-10-19T15:10:00Z","v":234,"vw":44.04},{"c":44.04,"h":44.04,"l":44.04,"n":3,"o":44.04,"t":"2026-10-19T15:20:00Z","v":600,"vw":44.04},{"c":44.05,"h":44.05,"l":44.05,"n":5,"o":44.05,"t":"2026-10-19T15:25:00Z","v":638,"vw":44.05},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-19T15:35:00Z","v":226,"vw":44.05},{"c":44.0493,"h":44.05,"l":44.045,"n":10,"o":44.05,"t":"2026-10-19T15:40:00Z","v":1210,"vw":44.048922},{"c":44.045,"h":44.045,"l":44.045,"n":2,"o":44.045,"t":"2026-10-19T15:50:00Z","v":121,"vw":44.045},{"c":44.03,"h":44.0401,"l":44.03,"n":12,"o":44.04,"t":"2026-10-19T15:55:00Z","v":2578,"vw":44.032389},{"c":44.03,"h":44.03,"l":44.03,"n":1,"o":44.03,"t":"2026-10-19T16:00:00Z","v":100,"vw":44.03},{"c":44.02,"h":44.02,"l":44.02,"n":2,"o":44.02,"t":"2026-10-19T16:15:00Z","v":331,"vw":44.02},{"c":44.02,"h":44.02,"l":44.02,"n":4,"o":44.02,"t":"2026-10-19T16:20:00Z","v":599,"vw":44.02},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-19T16:30:00Z","v":166,"vw":44.02},{"c":44.015,"h":44.015,"l":44.015,"n":2,"o":44.015,"t":"2026-10-19T16:50:00Z","v":417,"vw":44.015},{"c":44.0039,"h":44.015,"l":44.0039,"n":10,"o":44.015,"t":"2026-10-19T17:05:00Z","v":2821,"vw":44.007595},{"c":44.015,"h":44.015,"l":44.015,"n":4,"o":44.015,"t":"2026-10-19T17:15:00Z","v":340,"vw":44.015},{"c":44.015,"h":44.015,"l":44.015,"n":1,"o":44.015,"t":"2026-10-19T17:20:00Z","v":111,"vw":44.015},{"c":44.015,"h":44.015,"l":44.015,"n":2,"o":44.015,"t":"2026-10-19T17:35:00Z","v":242,"vw":44.015},{"c":44.025,"h":44.025,"l":44.025,"n":2,"o":44.025,"t":"2026-10-19T17:45:00Z","v":226,"vw":44.025},{"c":44.025,"h":44.025,"l":44.025,"n":5,"o":44.025,"t":"2026-10-19T17:55:00Z","v":249,"vw":44.025},{"c":44.04,"h":44.04,"l":44.03,"n":7,"o":44.03,"t":"2026-10-19T18:10:00Z","v":1058,"vw":44.031063},{"c":44.035,"h":44.035,"l":44.035,"n":1,"o":44.035,"t":"2026-10-19T18:15:00Z","v":257,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-19T18:20:00Z","v":227,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":3,"o":44.035,"t":"2026-10-19T18:25:00Z","v":124,"vw":44.035},{"c":44.04,"h":44.04,"l":44.037,"n":3,"o":44.037,"t":"2026-10-19T18:30:00Z","v":455,"vw":44.03851},{"c":44.035,"h":44.04,"l":44.035,"n":4,"o":44.04,"t":"2026-10-19T18:40:00Z","v":920,"vw":44.036231},{"c":44.0399,"h":44.04,"l":44.0399,"n":7,"o":44.04,"t":"2026-10-19T18:50:00Z","v":3234,"vw":44.039907},{"c":44.035,"h":44.035,"l":44.0301,"n":8,"o":44.035,"t":"2026-10-19T18:55:00Z","v":1137,"vw":44.031915},{"c":44.035,"h":44.035,"l":44.035,"n":3,"o":44.035,"t":"2026-10-19T19:05:00Z","v":1861,"vw":44.035},{"c":44.03,"h":44.0388,"l":44.03,"n":8,"o":44.0388,"t":"2026-10-19T19:10:00Z","v":566,"vw":44.033368},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-19T19:20:00Z","v":738,"vw":44.03},{"c":44.03,"h":44.03,"l":44.03,"n":6,"o":44.03,"t":"2026-10-19T19:30:00Z","v":423,"vw":44.03},{"c":44.03,"h":44.03,"l":44.03,"n":3,"o":44.03,"t":"2026-10-19T19:35:00Z","v":253,"vw":44.03},{"c":44.025,"h":44.03,"l":44.025,"n":5,"o":44.03,"t":"2026-10-19T19:40:00Z","v":592,"vw":44.026777},{"c":44.03,"h":44.03,"l":44.03,"n":2,"o":44.03,"t":"2026-10-19T19:45:00Z","v":229,"vw":44.03},{"c":44.025,"h":44.025,"l":44.025,"n":7,"o":44.025,"t":"2026-10-19T19:50:00Z","v":724,"vw":44.025},{"c":44.03,"h":44.035,"l":44.025,"n":51,"o":44.025,"t":"2026-10-19T19:55:00Z","v":3162,"vw":44.029079},{"c":43.99,"h":43.99,"l":43.97,"n":3,"o":43.97,"t":"2026-10-20T13:30:00Z","v":1020,"vw":43.971963},{"c":43.98,"h":43.98,"l":43.98,"n":4,"o":43.98,"t":"2026-10-20T13:35:00Z","v":400,"vw":43.98},{"c":43.985,"h":43.985,"l":43.985,"n":1,"o":43.985,"t":"2026-10-20T13:40:00Z","v":100,"vw":43.985},{"c":43.99,"h":44,"l":43.99,"n":4,"o":43.99,"t":"2026-10-20T13:45:00Z","v":301,"vw":43.993333},{"c":43.995,"h":43.995,"l":43.995,"n":1,"o":43.995,"t":"2026-10-20T13:50:00Z","v":100,"vw":43.995},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-20T13:55:00Z","v":100,"vw":44},{"c":43.995,"h":44,"l":43.995,"n":10,"o":44,"t":"2026-10-20T14:00:00Z","v":367,"vw":43.998333},{"c":43.995,"h":43.995,"l":43.995,"n":4,"o":43.995,"t":"2026-10-20T14:05:00Z","v":357,"vw":43.995},{"c":44.01,"h":44.01,"l":43.995,"n":10,"o":43.995,"t":"2026-10-20T14:10:00Z","v":1001,"vw":43.9995},{"c":44.02,"h":44.02,"l":44.02,"n":2,"o":44.02,"t":"2026-10-20T14:15:00Z","v":131,"vw":44.02},{"c":44.05,"h":44.05,"l":44.029,"n":12,"o":44.029,"t":"2026-10-20T14:20:00Z","v":1124,"vw":44.036427},{"c":44.08,"h":44.08,"l":44.054,"n":11,"o":44.054,"t":"2026-10-20T14:25:00Z","v":1090,"vw":44.061491},{"c":44.08,"h":44.08,"l":44.08,"n":3,"o":44.08,"t":"2026-10-20T14:30:00Z","v":127,"vw":44.08},{"c":44.075,"h":44.075,"l":44.075,"n":1,"o":44.075,"t":"2026-10-20T14:40:00Z","v":100,"vw":44.075},{"c":44.075,"h":44.075,"l":44.075,"n":3,"o":44.075,"t":"2026-10-20T14:45:00Z","v":228,"vw":44.075},{"c":44.075,"h":44.0775,"l":44.075,"n":5,"o":44.075,"t":"2026-10-20T14:50:00Z","v":547,"vw":44.076537},{"c":44.075,"h":44.076,"l":44.075,"n":6,"o":44.075,"t":"2026-10-20T14:55:00Z","v":2628,"vw":44.075735},{"c":44.08,"h":44.08,"l":44.075,"n":2,"o":44.075,"t":"2026-10-20T15:00:00Z","v":200,"vw":44.0775},{"c":44.075,"h":44.08,"l":44.075,"n":3,"o":44.08,"t":"2026-10-20T15:05:00Z","v":300,"vw":44.076667},{"c":44.06,"h":44.07,"l":44.06,"n":10,"o":44.07,"t":"2026-10-20T15:10:00Z","v":667,"vw":44.06375},{"c":44.055,"h":44.0599,"l":44.055,"n":2,"o":44.0599,"t":"2026-10-20T15:15:00Z","v":356,"vw":44.056748},{"c":44.055,"h":44.055,"l":44.055,"n":3,"o":44.055,"t":"2026-10-20T15:20:00Z","v":389,"vw":44.055},{"c":44.055,"h":44.055,"l":44.05,"n":6,"o":44.055,"t":"2026-10-20T15:25:00Z","v":840,"vw":44.053906},{"c":44.055,"h":44.055,"l":44.055,"n":1,"o":44.055,"t":"2026-10-20T15:30:00Z","v":100,"vw":44.055},{"c":44.055,"h":44.0599,"l":44.055,"n":6,"o":44.055,"t":"2026-10-20T15:35:00Z","v":3919,"vw":44.057648},{"c":44.055,"h":44.055,"l":44.055,"n":1,"o":44.055,"t":"2026-10-20T15:40:00Z","v":100,"vw":44.055},{"c":44.05,"h":44.05,"l":44.05,"n":4,"o":44.05,"t":"2026-10-20T15:45:00Z","v":300,"vw":44.05},{"c":44.035,"h":44.04,"l":44.035,"n":6,"o":44.04,"t":"2026-10-20T15:55:00Z","v":2998,"vw":44.039667},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-20T16:05:00Z","v":365,"vw":44.03},{"c":44.0278,"h":44.0278,"l":44.02,"n":12,"o":44.025,"t":"2026-10-20T16:15:00Z","v":1579,"vw":44.022892},{"c":44.015,"h":44.015,"l":44.015,"n":4,"o":44.015,"t":"2026-10-20T16:25:00Z","v":178,"vw":44.015},{"c":44.025,"h":44.025,"l":44.025,"n":2,"o":44.025,"t":"2026-10-20T16:30:00Z","v":600,"vw":44.025},{"c":44.025,"h":44.025,"l":44.025,"n":2,"o":44.025,"t":"2026-10-20T16:35:00Z","v":200,"vw":44.025},{"c":44.025,"h":44.025,"l":44.025,"n":1,"o":44.025,"t":"2026-10-20T16:40:00Z","v":100,"vw":44.025},{"c":44.025,"h":44.025,"l":44.025,"n":2,"o":44.025,"t":"2026-10-20T16:45:00Z","v":106,"vw":44.025},{"c":44.025,"h":44.025,"l":44.025,"n":1,"o":44.025,"t":"2026-10-20T16:50:00Z","v":100,"vw":44.025},{"c":44.025,"h":44.025,"l":44.025,"n":3,"o":44.025,"t":"2026-10-20T16:55:00Z","v":508,"vw":44.025},{"c":44.02,"h":44.02,"l":44.02,"n":9,"o":44.02,"t":"2026-10-20T17:00:00Z","v":520,"vw":44.02},{"c":44.015,"h":44.015,"l":44.015,"n":4,"o":44.015,"t":"2026-10-20T17:05:00Z","v":218,"vw":44.015},{"c":44.015,"h":44.015,"l":44.015,"n":8,"o":44.015,"t":"2026-10-20T17:10:00Z","v":344,"vw":44.015},{"c":44.015,"h":44.015,"l":44.015,"n":3,"o":44.015,"t":"2026-10-20T17:20:00Z","v":208,"vw":44.015},{"c":44.02,"h":44.02,"l":44.02,"n":4,"o":44.02,"t":"2026-10-20T17:25:00Z","v":444,"vw":44.02},{"c":44.035,"h":44.035,"l":44.035,"n":1,"o":44.035,"t":"2026-10-20T17:30:00Z","v":100,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":3,"o":44.035,"t":"2026-10-20T17:40:00Z","v":112,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-20T17:45:00Z","v":108,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-20T17:50:00Z","v":103,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-20T17:55:00Z","v":200,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-20T18:00:00Z","v":200,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-20T18:05:00Z","v":182,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":1,"o":44.035,"t":"2026-10-20T18:10:00Z","v":100,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-20T18:15:00Z","v":110,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-20T18:20:00Z","v":200,"vw":44.035},{"c":44.035,"h":44.035,"l":44.0311,"n":2,"o":44.0311,"t":"2026-10-20T18:25:00Z","v":286,"vw":44.032464},{"c":44.035,"h":44.035,"l":44.035,"n":4,"o":44.035,"t":"2026-10-20T18:30:00Z","v":202,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":8,"o":44.035,"t":"2026-10-20T18:35:00Z","v":303,"vw":44.035},{"c":44.03,"h":44.035,"l":44.03,"n":11,"o":44.035,"t":"2026-10-20T18:40:00Z","v":801,"vw":44.032016},{"c":44.025,"h":44.025,"l":44.025,"n":1,"o":44.025,"t":"2026-10-20T18:45:00Z","v":100,"vw":44.025},{"c":44.0201,"h":44.03,"l":44.0201,"n":7,"o":44.03,"t":"2026-10-20T19:00:00Z","v":790,"vw":44.02572},{"c":44.025,"h":44.025,"l":44.025,"n":3,"o":44.025,"t":"2026-10-20T19:05:00Z","v":201,"vw":44.025},{"c":44.02,"h":44.025,"l":44.0101,"n":10,"o":44.02,"t":"2026-10-20T19:15:00Z","v":1183,"vw":44.018655},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-20T19:20:00Z","v":109,"vw":44.02},{"c":44.025,"h":44.025,"l":44.02,"n":5,"o":44.0201,"t":"2026-10-20T19:25:00Z","v":450,"vw":44.022258},{"c":44.0201,"h":44.025,"l":44.0201,"n":2,"o":44.025,"t":"2026-10-20T19:30:00Z","v":245,"vw":44.0221},{"c":44.025,"h":44.025,"l":44.025,"n":5,"o":44.025,"t":"2026-10-20T19:35:00Z","v":1107,"vw":44.025},{"c":44.025,"h":44.025,"l":44.025,"n":1,"o":44.025,"t":"2026-10-20T19:40:00Z","v":400,"vw":44.025},{"c":44.02,"h":44.03,"l":44.02,"n":9,"o":44.025,"t":"2026-10-20T19:45:00Z","v":683,"vw":44.024},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-20T20:00:00Z","v":733,"vw":44.02},{"c":43.99,"h":43.99,"l":43.97,"n":10,"o":43.98,"t":"2026-10-21T13:30:00Z","v":1568,"vw":43.98048},{"c":43.99,"h":43.99,"l":43.99,"n":4,"o":43.99,"t":"2026-10-21T13:35:00Z","v":295,"vw":43.99},{"c":44.02,"h":44.02,"l":44,"n":7,"o":44,"t":"2026-10-21T13:40:00Z","v":455,"vw":44.005747},{"c":43.9725,"h":44,"l":43.96,"n":147,"o":44,"t":"2026-10-21T13:45:00Z","v":24917,"vw":43.971784},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-21T13:55:00Z","v":195166,"vw":43.97},{"c":43.94,"h":43.965,"l":43.92,"n":38,"o":43.965,"t":"2026-10-21T14:00:00Z","v":9295,"vw":43.931384},{"c":43.915,"h":43.945,"l":43.9,"n":72,"o":43.94,"t":"2026-10-21T14:05:00Z","v":6103,"vw":43.912961},{"c":43.91,"h":43.91,"l":43.91,"n":8,"o":43.91,"t":"2026-10-21T14:10:00Z","v":506,"vw":43.91},{"c":43.905,"h":43.926,"l":43.905,"n":54,"o":43.925,"t":"2026-10-21T14:15:00Z","v":28205,"vw":43.915546},{"c":43.905,"h":43.91,"l":43.905,"n":6,"o":43.91,"t":"2026-10-21T14:20:00Z","v":51093,"vw":43.909977},{"c":43.905,"h":43.905,"l":43.905,"n":10,"o":43.905,"t":"2026-10-21T14:25:00Z","v":438,"vw":43.905},{"c":43.915,"h":43.915,"l":43.91,"n":12,"o":43.915,"t":"2026-10-21T14:30:00Z","v":3242,"vw":43.913286},{"c":43.905,"h":43.91,"l":43.9,"n":13,"o":43.91,"t":"2026-10-21T14:35:00Z","v":2237,"vw":43.900863},{"c":43.905,"h":43.905,"l":43.905,"n":2,"o":43.905,"t":"2026-10-21T14:45:00Z","v":328,"vw":43.905},{"c":43.905,"h":43.905,"l":43.905,"n":4,"o":43.905,"t":"2026-10-21T14:50:00Z","v":1044,"vw":43.905},{"c":43.905,"h":43.905,"l":43.905,"n":4,"o":43.905,"t":"2026-10-21T14:55:00Z","v":249,"vw":43.905},{"c":43.89,"h":43.905,"l":43.89,"n":5,"o":43.905,"t":"2026-10-21T15:00:00Z","v":633,"vw":43.898998},{"c":43.885,"h":43.895,"l":43.885,"n":6,"o":43.89,"t":"2026-10-21T15:05:00Z","v":1000,"vw":43.89},{"c":43.885,"h":43.885,"l":43.88,"n":9,"o":43.885,"t":"2026-10-21T15:10:00Z","v":1389,"vw":43.884612},{"c":43.8851,"h":43.8851,"l":43.885,"n":3,"o":43.885,"t":"2026-10-21T15:20:00Z","v":1025,"vw":43.885024},{"c":43.9,"h":43.9,"l":43.89,"n":14,"o":43.89,"t":"2026-10-21T15:25:00Z","v":3663,"vw":43.894543},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-21T15:30:00Z","v":357629,"vw":43.92},{"c":43.9,"h":43.9,"l":43.895,"n":2,"o":43.895,"t":"2026-10-21T15:35:00Z","v":223,"vw":43.897242},{"c":43.905,"h":43.905,"l":43.905,"n":3,"o":43.905,"t":"2026-10-21T15:45:00Z","v":205,"vw":43.905},{"c":43.925,"h":43.925,"l":43.91,"n":22,"o":43.91,"t":"2026-10-21T15:55:00Z","v":2850,"vw":43.91393},{"c":43.9201,"h":43.9201,"l":43.9201,"n":1,"o":43.9201,"t":"2026-10-21T16:05:00Z","v":566,"vw":43.9201},{"c":43.925,"h":43.925,"l":43.92,"n":6,"o":43.923,"t":"2026-10-21T16:10:00Z","v":3119,"vw":43.921145},{"c":43.96,"h":43.96,"l":43.93,"n":81,"o":43.93,"t":"2026-10-21T16:15:00Z","v":15061,"vw":43.952144},{"c":43.95,"h":43.95,"l":43.95,"n":4,"o":43.95,"t":"2026-10-21T16:20:00Z","v":238,"vw":43.95},{"c":43.945,"h":43.945,"l":43.945,"n":1,"o":43.945,"t":"2026-10-21T16:25:00Z","v":271,"vw":43.945},{"c":43.95,"h":43.95,"l":43.945,"n":3,"o":43.945,"t":"2026-10-21T16:30:00Z","v":167376,"vw":43.949997},{"c":43.96,"h":43.96,"l":43.945,"n":11,"o":43.945,"t":"2026-10-21T16:35:00Z","v":1764,"vw":43.946837},{"c":43.955,"h":43.955,"l":43.95,"n":3,"o":43.95,"t":"2026-10-21T16:40:00Z","v":256,"vw":43.9525},{"c":43.945,"h":43.945,"l":43.945,"n":4,"o":43.945,"t":"2026-10-21T16:45:00Z","v":367,"vw":43.945},{"c":43.94,"h":43.94,"l":43.94,"n":4,"o":43.94,"t":"2026-10-21T17:00:00Z","v":250,"vw":43.94},{"c":43.94,"h":43.94,"l":43.94,"n":5,"o":43.94,"t":"2026-10-21T17:05:00Z","v":1122,"vw":43.94},{"c":43.945,"h":43.945,"l":43.945,"n":1,"o":43.945,"t":"2026-10-21T17:10:00Z","v":114,"vw":43.945},{"c":43.95,"h":43.95,"l":43.94,"n":8,"o":43.945,"t":"2026-10-21T17:15:00Z","v":683,"vw":43.946106},{"c":43.945,"h":43.945,"l":43.945,"n":2,"o":43.945,"t":"2026-10-21T17:25:00Z","v":294,"vw":43.945},{"c":43.945,"h":43.95,"l":43.945,"n":2,"o":43.95,"t":"2026-10-21T17:30:00Z","v":200,"vw":43.9475},{"c":43.945,"h":43.945,"l":43.945,"n":1,"o":43.945,"t":"2026-10-21T17:35:00Z","v":100,"vw":43.945},{"c":43.941,"h":43.95,"l":43.941,"n":3,"o":43.95,"t":"2026-10-21T17:40:00Z","v":1096,"vw":43.942642},{"c":43.945,"h":43.945,"l":43.945,"n":3,"o":43.945,"t":"2026-10-21T17:45:00Z","v":202,"vw":43.945},{"c":43.9409,"h":43.9409,"l":43.9409,"n":2,"o":43.9409,"t":"2026-10-21T17:50:00Z","v":665,"vw":43.9409},{"c":43.95,"h":43.95,"l":43.95,"n":3,"o":43.95,"t":"2026-10-21T17:55:00Z","v":273,"vw":43.95},{"c":43.945,"h":43.945,"l":43.945,"n":2,"o":43.945,"t":"2026-10-21T18:00:00Z","v":101,"vw":43.945},{"c":43.95,"h":43.95,"l":43.945,"n":3,"o":43.945,"t":"2026-10-21T18:05:00Z","v":300,"vw":43.948333},{"c":43.945,"h":43.945,"l":43.945,"n":2,"o":43.945,"t":"2026-10-21T18:10:00Z","v":200,"vw":43.945},{"c":43.94,"h":43.94,"l":43.94,"n":2,"o":43.94,"t":"2026-10-21T18:15:00Z","v":224,"vw":43.94},{"c":43.945,"h":43.95,"l":43.9401,"n":3,"o":43.9401,"t":"2026-10-21T18:25:00Z","v":845,"vw":43.947194},{"c":43.945,"h":43.95,"l":43.945,"n":2,"o":43.95,"t":"2026-10-21T18:30:00Z","v":200,"vw":43.9475},{"c":43.945,"h":43.945,"l":43.945,"n":1,"o":43.945,"t":"2026-10-21T18:35:00Z","v":308,"vw":43.945},{"c":43.945,"h":43.95,"l":43.945,"n":7,"o":43.95,"t":"2026-10-21T18:40:00Z","v":461,"vw":43.946667},{"c":43.905,"h":43.915,"l":43.905,"n":5,"o":43.915,"t":"2026-10-21T18:50:00Z","v":349,"vw":43.908333},{"c":43.885,"h":43.895,"l":43.88,"n":9,"o":43.895,"t":"2026-10-21T18:55:00Z","v":881,"vw":43.885517},{"c":43.89,"h":43.89,"l":43.88,"n":13,"o":43.885,"t":"2026-10-21T19:00:00Z","v":11516,"vw":43.889689},{"c":43.88,"h":43.885,"l":43.88,"n":8,"o":43.885,"t":"2026-10-21T19:05:00Z","v":903,"vw":43.880719},{"c":43.89,"h":43.89,"l":43.88,"n":10,"o":43.885,"t":"2026-10-21T19:10:00Z","v":825,"vw":43.88454},{"c":43.89,"h":43.895,"l":43.89,"n":7,"o":43.89,"t":"2026-10-21T19:15:00Z","v":12082,"vw":43.890042},{"c":43.89,"h":43.89,"l":43.89,"n":2,"o":43.89,"t":"2026-10-21T19:20:00Z","v":10055,"vw":43.89},{"c":43.92,"h":43.92,"l":43.9,"n":7,"o":43.9,"t":"2026-10-21T19:25:00Z","v":1092,"vw":43.906949},{"c":43.92,"h":43.92,"l":43.915,"n":5,"o":43.915,"t":"2026-10-21T19:35:00Z","v":820,"vw":43.918138},{"c":43.92,"h":43.92,"l":43.915,"n":4,"o":43.915,"t":"2026-10-21T19:40:00Z","v":305,"vw":43.918333},{"c":43.91,"h":43.92,"l":43.91,"n":14,"o":43.92,"t":"2026-10-21T19:45:00Z","v":940,"vw":43.912274},{"c":43.91,"h":43.91,"l":43.905,"n":6,"o":43.905,"t":"2026-10-21T19:50:00Z","v":761,"vw":43.907143},{"c":43.92,"h":43.92,"l":43.909,"n":24,"o":43.91,"t":"2026-10-21T19:55:00Z","v":2572,"vw":43.911981},{"c":43.91,"h":43.91,"l":43.91,"n":5,"o":43.91,"t":"2026-10-21T20:00:00Z","v":1076,"vw":43.91},{"c":43.94,"h":43.94,"l":43.94,"n":4,"o":43.94,"t":"2026-10-22T13:30:00Z","v":988,"vw":43.94},{"c":43.95,"h":43.95,"l":43.925,"n":12,"o":43.93,"t":"2026-10-22T13:35:00Z","v":846,"vw":43.9325},{"c":43.975,"h":43.975,"l":43.965,"n":6,"o":43.965,"t":"2026-10-22T13:40:00Z","v":1600,"vw":43.972812},{"c":43.975,"h":43.975,"l":43.975,"n":2,"o":43.975,"t":"2026-10-22T13:50:00Z","v":272,"vw":43.975},{"c":43.9601,"h":43.975,"l":43.9601,"n":22,"o":43.975,"t":"2026-10-22T13:55:00Z","v":2618,"vw":43.969304},{"c":43.945,"h":43.9599,"l":43.945,"n":4,"o":43.9599,"t":"2026-10-22T14:05:00Z","v":1153,"vw":43.955462},{"c":43.945,"h":43.945,"l":43.945,"n":1,"o":43.945,"t":"2026-10-22T14:10:00Z","v":100,"vw":43.945},{"c":43.945,"h":43.945,"l":43.945,"n":2,"o":43.945,"t":"2026-10-22T14:20:00Z","v":185,"vw":43.945},{"c":43.94,"h":43.945,"l":43.94,"n":40,"o":43.945,"t":"2026-10-22T14:25:00Z","v":25408,"vw":43.941337},{"c":43.93,"h":43.93,"l":43.93,"n":3,"o":43.93,"t":"2026-10-22T14:30:00Z","v":1000,"vw":43.93},{"c":43.925,"h":43.925,"l":43.925,"n":1,"o":43.925,"t":"2026-10-22T14:35:00Z","v":165,"vw":43.925},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-22T14:40:00Z","v":122,"vw":43.93},{"c":43.935,"h":43.935,"l":43.935,"n":1,"o":43.935,"t":"2026-10-22T14:50:00Z","v":123,"vw":43.935},{"c":43.935,"h":43.94,"l":43.935,"n":7,"o":43.935,"t":"2026-10-22T14:55:00Z","v":501,"vw":43.93625},{"c":43.94,"h":43.94,"l":43.9303,"n":5,"o":43.935,"t":"2026-10-22T15:00:00Z","v":653,"vw":43.932839},{"c":43.95,"h":43.96,"l":43.935,"n":6,"o":43.94,"t":"2026-10-22T15:10:00Z","v":600,"vw":43.945},{"c":43.945,"h":43.945,"l":43.945,"n":1,"o":43.945,"t":"2026-10-22T15:15:00Z","v":100,"vw":43.945},{"c":43.955,"h":43.955,"l":43.955,"n":2,"o":43.955,"t":"2026-10-22T15:20:00Z","v":395,"vw":43.955},{"c":43.955,"h":43.955,"l":43.955,"n":2,"o":43.955,"t":"2026-10-22T15:25:00Z","v":646,"vw":43.955},{"c":43.97,"h":43.97,"l":43.97,"n":2,"o":43.97,"t":"2026-10-22T15:45:00Z","v":140,"vw":43.97},{"c":43.97,"h":43.975,"l":43.97,"n":3,"o":43.975,"t":"2026-10-22T16:00:00Z","v":447,"vw":43.972237},{"c":43.975,"h":43.975,"l":43.975,"n":2,"o":43.975,"t":"2026-10-22T16:10:00Z","v":141,"vw":43.975},{"c":43.975,"h":43.975,"l":43.97,"n":3,"o":43.97,"t":"2026-10-22T16:20:00Z","v":641,"vw":43.973619},{"c":43.985,"h":43.985,"l":43.985,"n":3,"o":43.985,"t":"2026-10-22T16:35:00Z","v":300,"vw":43.985},{"c":43.99,"h":43.99,"l":43.99,"n":2,"o":43.99,"t":"2026-10-22T16:50:00Z","v":101,"vw":43.99},{"c":43.9888,"h":43.9888,"l":43.9888,"n":2,"o":43.9888,"t":"2026-10-22T16:55:00Z","v":675,"vw":43.9888},{"c":43.995,"h":43.995,"l":43.995,"n":4,"o":43.995,"t":"2026-10-22T17:15:00Z","v":592,"vw":43.995},{"c":43.995,"h":43.995,"l":43.995,"n":5,"o":43.995,"t":"2026-10-22T17:20:00Z","v":1707,"vw":43.995},{"c":43.9951,"h":43.9951,"l":43.995,"n":7,"o":43.995,"t":"2026-10-22T17:25:00Z","v":605,"vw":43.99505},{"c":44.005,"h":44.005,"l":43.9999,"n":3,"o":43.9999,"t":"2026-10-22T17:30:00Z","v":981,"vw":44.00146},{"c":44,"h":44,"l":43.99,"n":14,"o":43.99,"t":"2026-10-22T17:40:00Z","v":3929,"vw":43.992151},{"c":44.02,"h":44.02,"l":44.01,"n":4,"o":44.01,"t":"2026-10-22T17:45:00Z","v":238,"vw":44.015},{"c":44.005,"h":44.015,"l":44.005,"n":2,"o":44.015,"t":"2026-10-22T17:50:00Z","v":3736,"vw":44.005268},{"c":44.02,"h":44.02,"l":44.02,"n":4,"o":44.02,"t":"2026-10-22T17:55:00Z","v":500,"vw":44.02},{"c":44.025,"h":44.025,"l":44.025,"n":1,"o":44.025,"t":"2026-10-22T18:05:00Z","v":132,"vw":44.025},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-22T18:15:00Z","v":350,"vw":44},{"c":44.015,"h":44.015,"l":44.015,"n":3,"o":44.015,"t":"2026-10-22T18:25:00Z","v":401,"vw":44.015},{"c":44.025,"h":44.025,"l":44.025,"n":2,"o":44.025,"t":"2026-10-22T18:30:00Z","v":101,"vw":44.025},{"c":44.015,"h":44.015,"l":44.015,"n":3,"o":44.015,"t":"2026-10-22T18:45:00Z","v":300,"vw":44.015},{"c":44.0139,"h":44.0139,"l":44.01,"n":2,"o":44.01,"t":"2026-10-22T18:50:00Z","v":528,"vw":44.01195},{"c":44.015,"h":44.015,"l":44.015,"n":3,"o":44.015,"t":"2026-10-22T18:55:00Z","v":228,"vw":44.015},{"c":44.015,"h":44.015,"l":44.01,"n":3,"o":44.01,"t":"2026-10-22T19:10:00Z","v":387,"vw":44.011667},{"c":44.015,"h":44.015,"l":44.01,"n":8,"o":44.01,"t":"2026-10-22T19:15:00Z","v":2124,"vw":44.012761},{"c":44.015,"h":44.015,"l":44.015,"n":1,"o":44.015,"t":"2026-10-22T19:20:00Z","v":174,"vw":44.015},{"c":44.005,"h":44.005,"l":44.005,"n":6,"o":44.005,"t":"2026-10-22T19:40:00Z","v":734,"vw":44.005},{"c":44.005,"h":44.005,"l":44.005,"n":3,"o":44.005,"t":"2026-10-22T19:50:00Z","v":1600,"vw":44.005},{"c":44.005,"h":44.005,"l":44,"n":14,"o":44.005,"t":"2026-10-22T19:55:00Z","v":1452,"vw":44.002133}],"history":[{"c":45.36,"h":45.46,"l":45.34,"n":181,"o":45.46,"t":"2024-10-21T04:00:00Z","v":14750,"vw":45.382832},{"c":45.3,"h":45.335,"l":45.27,"n":204,"o":45.33,"t":"2024-10-22T04:00:00Z","v":24208,"vw":45.311248},{"c":45.22,"h":45.245,"l":45.13,"n":241,"o":45.24,"t":"2024-10-23T04:00:00Z","v":31135,"vw":45.194769},{"c":45.24,"h":45.29,"l":45.2,"n":286,"o":45.27,"t":"2024-10-24T04:00:00Z","v":24809,"vw":45.248255},{"c":45.26,"h":45.355,"l":45.25,"n":246,"o":45.35,"t":"2024-10-25T04:00:00Z","v":25557,"vw":45.292708},{"c":45.24,"h":45.29,"l":45.14,"n":283,"o":45.27,"t":"2024-10-28T04:00:00Z","v":27432,"vw":45.221901},{"c":45.28,"h":45.31,"l":45.15,"n":133,"o":45.18,"t":"2024-10-29T04:00:00Z","v":10876,"vw":45.212119},{"c":45.22,"h":45.36,"l":45.18,"n":313,"o":45.29,"t":"2024-10-30T04:00:00Z","v":43930,"vw":45.234659},{"c":45.13,"h":45.22,"l":45,"n":233,"o":45.18,"t":"2024-10-31T04:00:00Z","v":101576,"vw":45.153543},{"c":44.86,"h":45.04,"l":44.83,"n":541,"o":45.02,"t":"2024-11-01T04:00:00Z","v":170437,"vw":44.889698},{"c":44.98,"h":45.0563,"l":44.93,"n":246,"o":45.03,"t":"2024-11-04T05:00:00Z","v":22183,"vw":44.997955},{"c":45.09,"h":45.09,"l":44.91,"n":612,"o":44.99,"t":"2024-11-05T05:00:00Z","v":49304,"vw":44.999798},{"c":44.83,"h":44.91,"l":44.56,"n":1015,"o":44.84,"t":"2024-11-06T05:00:00Z","v":189926,"vw":44.733985},{"c":45.08,"h":45.09,"l":44.93,"n":659,"o":44.93,"t":"2024-11-07T05:00:00Z","v":53534,"vw":45.013639},{"c":45.11,"h":45.15,"l":45.05,"n":486,"o":45.1,"t":"2024-11-08T05:00:00Z","v":142343,"vw":45.092794},{"c":45.07,"h":45.12,"l":45.01,"n":306,"o":45.08,"t":"2024-11-11T05:00:00Z","v":99785,"vw":45.047718},{"c":44.9148,"h":45.05,"l":44.88,"n":424,"o":45.01,"t":"2024-11-12T05:00:00Z","v":104418,"vw":44.918821},{"c":44.91,"h":45.04,"l":44.8925,"n":185,"o":45.04,"t":"2024-11-13T05:00:00Z","v":22514,"vw":44.973605},{"c":44.89,"h":44.98,"l":44.86,"n":356,"o":44.97,"t":"2024-11-14T05:00:00Z","v":69342,"vw":44.937542},{"c":44.86,"h":44.86,"l":44.7714,"n":187,"o":44.83,"t":"2024-11-15T05:00:00Z","v":20056,"vw":44.827161},{"c":44.9,"h":44.91,"l":44.83,"n":271,"o":44.84,"t":"2024-11-18T05:00:00Z","v":93490,"vw":44.853294},{"c":44.9699,"h":44.99,"l":44.93,"n":104,"o":44.93,"t":"2024-11-19T05:00:00Z","v":7019,"vw":44.95711},{"c":44.9256,"h":44.936,"l":44.86,"n":213,"o":44.91,"t":"2024-11-20T05:00:00Z","v":35448,"vw":44.886283},{"c":44.91,"h":44.97,"l":44.9,"n":175,"o":44.95,"t":"2024-11-21T05:00:00Z","v":20525,"vw":44.944987},{"c":44.95,"h":44.95,"l":44.83,"n":116,"o":44.91,"t":"2024-11-22T05:00:00Z","v":225531,"vw":44.891019},{"c":45.07,"h":45.15,"l":45.0522,"n":200,"o":45.15,"t":"2024-11-25T05:00:00Z","v":34357,"vw":45.084523},{"c":45.07,"h":45.08,"l":44.9993,"n":407,"o":45.05,"t":"2024-11-26T05:00:00Z","v":70646,"vw":45.035232},{"c":45.13,"h":45.19,"l":45.12,"n":212,"o":45.14,"t":"2024-11-27T05:00:00Z","v":23870,"vw":45.137813},{"c":45.265,"h":45.3,"l":45.21,"n":212,"o":45.21,"t":"2024-11-29T05:00:00Z","v":33077,"vw":45.240044},{"c":45.04,"h":45.25,"l":44.85,"n":800,"o":45.25,"t":"2024-12-02T05:00:00Z","v":178040,"vw":44.936704},{"c":45.015,"h":45.07,"l":45.01,"n":229,"o":45.06,"t":"2024-12-03T05:00:00Z","v":20572,"vw":45.040598},{"c":45.14,"h":45.14,"l":44.95,"n":264,"o":44.97,"t":"2024-12-04T05:00:00Z","v":108858,"vw":44.973904},{"c":45.1,"h":45.14,"l":45.04,"n":364,"o":45.04,"t":"2024-12-05T05:00:00Z","v":79176,"vw":45.072309},{"c":45.19,"h":45.23,"l":45.155,"n":217,"o":45.21,"t":"2024-12-06T05:00:00Z","v":21753,"vw":45.178298},{"c":45.14,"h":45.175,"l":45.12,"n":307,"o":45.15,"t":"2024-12-09T05:00:00Z","v":47591,"vw":45.154589},{"c":45.16,"h":45.19,"l":45.0925,"n":533,"o":45.11,"t":"2024-12-10T05:00:00Z","v":92977,"vw":45.1348},{"c":45.1,"h":45.21,"l":45.09,"n":272,"o":45.19,"t":"2024-12-11T05:00:00Z","v":23525,"vw":45.14195},{"c":44.99,"h":45.105,"l":44.985,"n":244,"o":45.1,"t":"2024-12-12T05:00:00Z","v":52660,"vw":45.049458},{"c":44.905,"h":45.02,"l":44.85,"n":331,"o":45.02,"t":"2024-12-13T05:00:00Z","v":67736,"vw":44.946283},{"c":44.92,"h":45.0114,"l":44.9011,"n":191,"o":44.98,"t":"2024-12-16T05:00:00Z","v":15816,"vw":44.934114},{"c":44.91,"h":44.99,"l":44.885,"n":261,"o":44.91,"t":"2024-12-17T05:00:00Z","v":29373,"vw":44.929881},{"c":44.31,"h":44.73,"l":44.31,"n":450,"o":44.71,"t":"2024-12-18T05:00:00Z","v":73685,"vw":44.566905},{"c":44.29,"h":44.43,"l":44.29,"n":314,"o":44.43,"t":"2024-12-19T05:00:00Z","v":35216,"vw":44.342577},{"c":44.45,"h":44.5525,"l":44.43,"n":298,"o":44.48,"t":"2024-12-20T05:00:00Z","v":26454,"vw":44.486714},{"c":44.37,"h":44.47,"l":44.2701,"n":349,"o":44.47,"t":"2024-12-23T05:00:00Z","v":44495,"vw":44.3819},{"c":44.51,"h":44.51,"l":44.26,"n":166,"o":44.35,"t":"2024-12-24T05:00:00Z","v":21233,"vw":44.388126},{"c":44.45,"h":44.48,"l":44.37,"n":206,"o":44.42,"t":"2024-12-26T05:00:00Z","v":18661,"vw":44.437847},{"c":44.37,"h":44.49,"l":44.33,"n":167,"o":44.33,"t":"2024-12-27T05:00:00Z","v":34117,"vw":44.36219},{"c":44.43,"h":44.49,"l":44.4,"n":197,"o":44.49,"t":"2024-12-30T05:00:00Z","v":34997,"vw":44.44969},{"c":44.38,"h":44.4983,"l":44.34,"n":175,"o":44.49,"t":"2024-12-31T05:00:00Z","v":31450,"vw":44.405102},{"c":44.42,"h":44.5,"l":44.36,"n":394,"o":44.49,"t":"2025-01-02T05:00:00Z","v":46592,"vw":44.406687},{"c":44.46,"h":44.545,"l":44.46,"n":274,"o":44.53,"t":"2025-01-03T05:00:00Z","v":12292,"vw":44.501731},{"c":44.46,"h":44.51,"l":44.43,"n":372,"o":44.46,"t":"2025-01-06T05:00:00Z","v":44968,"vw":44.476894},{"c":44.35,"h":44.5,"l":44.33,"n":359,"o":44.47,"t":"2025-01-07T05:00:00Z","v":63030,"vw":44.372278},{"c":44.46,"h":44.46,"l":44.37,"n":339,"o":44.37,"t":"2025-01-08T05:00:00Z","v":60973,"vw":44.410163},{"c":44.28,"h":44.36,"l":44.2744,"n":355,"o":44.29,"t":"2025-01-10T05:00:00Z","v":70867,"vw":44.306128},{"c":44.3,"h":44.3045,"l":44.23,"n":309,"o":44.27,"t":"2025-01-13T05:00:00Z","v":31560,"vw":44.266708},{"c":44.3,"h":44.31,"l":44.2423,"n":300,"o":44.28,"t":"2025-01-14T05:00:00Z","v":51024,"vw":44.27856},{"c":44.53,"h":44.5599,"l":44.48,"n":422,"o":44.53,"t":"2025-01-15T05:00:00Z","v":85438,"vw":44.522499},{"c":44.54,"h":44.58,"l":44.45,"n":360,"o":44.47,"t":"2025-01-16T05:00:00Z","v":38932,"vw":44.521705},{"c":44.6,"h":44.62,"l":44.57,"n":303,"o":44.61,"t":"2025-01-17T05:00:00Z","v":23501,"vw":44.597733},{"c":44.69,"h":44.71,"l":44.655,"n":376,"o":44.67,"t":"2025-01-21T05:00:00Z","v":101258,"vw":44.674762},{"c":44.62,"h":44.72,"l":44.61,"n":272,"o":44.69,"t":"2025-01-22T05:00:00Z","v":112492,"vw":44.639953},{"c":44.65,"h":44.65,"l":44.56,"n":667,"o":44.56,"t":"2025-01-23T05:00:00Z","v":73137,"vw":44.591498},{"c":44.67,"h":44.7,"l":44.6,"n":630,"o":44.64,"t":"2025-01-24T05:00:00Z","v":75015,"vw":44.627678},{"c":44.81,"h":44.81,"l":44.73,"n":227,"o":44.75,"t":"2025-01-27T05:00:00Z","v":38734,"vw":44.747581},{"c":44.805,"h":44.81,"l":44.74,"n":129,"o":44.74,"t":"2025-01-28T05:00:00Z","v":8270,"vw":44.777361},{"c":44.76,"h":44.835,"l":44.72,"n":107,"o":44.83,"t":"2025-01-29T05:00:00Z","v":9742,"vw":44.794814},{"c":44.8311,"h":44.88,"l":44.8101,"n":107,"o":44.84,"t":"2025-01-30T05:00:00Z","v":23528,"vw":44.843702},{"c":44.8,"h":44.905,"l":44.75,"n":155,"o":44.88,"t":"2025-01-31T05:00:00Z","v":16785,"vw":44.837816},{"c":44.63,"h":44.66,"l":44.56,"n":200,"o":44.585,"t":"2025-02-03T05:00:00Z","v":14123,"vw":44.612676},{"c":44.68,"h":44.69,"l":44.56,"n":392,"o":44.6,"t":"2025-02-04T05:00:00Z","v":68668,"vw":44.604827},{"c":44.825,"h":44.86,"l":44.77,"n":217,"o":44.77,"t":"2025-02-05T05:00:00Z","v":16512,"vw":44.822001},{"c":44.845,"h":44.86,"l":44.8066,"n":321,"o":44.83,"t":"2025-02-06T05:00:00Z","v":38181,"vw":44.831063},{"c":44.74,"h":44.79,"l":44.72,"n":661,"o":44.76,"t":"2025-02-07T05:00:00Z","v":75770,"vw":44.743629},{"c":44.75,"h":44.83,"l":44.75,"n":318,"o":44.8,"t":"2025-02-10T05:00:00Z","v":33641,"vw":44.79601},{"c":44.76,"h":44.776,"l":44.73,"n":156,"o":44.73,"t":"2025-02-11T05:00:00Z","v":11595,"vw":44.756259},{"c":44.685,"h":44.69,"l":44.57,"n":137,"o":44.62,"t":"2025-02-12T05:00:00Z","v":18970,"vw":44.643815},{"c":44.87,"h":44.87,"l":44.76,"n":321,"o":44.78,"t":"2025-02-13T05:00:00Z","v":17237,"vw":44.833684},{"c":44.915,"h":44.975,"l":44.915,"n":204,"o":44.95,"t":"2025-02-14T05:00:00Z","v":25766,"vw":44.947772},{"c":44.91,"h":45,"l":44.89,"n":440,"o":45,"t":"2025-02-18T05:00:00Z","v":63040,"vw":44.928498},{"c":44.935,"h":44.9405,"l":44.86,"n":187,"o":44.88,"t":"2025-02-19T05:00:00Z","v":17165,"vw":44.887716},{"c":44.965,"h":44.9966,"l":44.9442,"n":290,"o":44.95,"t":"2025-02-20T05:00:00Z","v":11767,"vw":44.960355},{"c":45.025,"h":45.15,"l":45,"n":147,"o":45,"t":"2025-02-21T05:00:00Z","v":17879,"vw":45.05209},{"c":45.05,"h":45.08,"l":45.025,"n":203,"o":45.03,"t":"2025-02-24T05:00:00Z","v":23679,"vw":45.063697},{"c":45.2,"h":45.235,"l":45.15,"n":163,"o":45.19,"t":"2025-02-25T05:00:00Z","v":12878,"vw":45.18543},{"c":45.295,"h":45.31,"l":45.21,"n":224,"o":45.24,"t":"2025-02-26T05:00:00Z","v":23202,"vw":45.26209},{"c":45.255,"h":45.35,"l":45.24,"n":267,"o":45.25,"t":"2025-02-27T05:00:00Z","v":24167,"vw":45.286177},{"c":45.43,"h":45.46,"l":45.29,"n":185,"o":45.35,"t":"2025-02-28T05:00:00Z","v":41273,"vw":45.388827},{"c":45.23,"h":45.2592,"l":45.18,"n":168,"o":45.19,"t":"2025-03-03T05:00:00Z","v":17701,"vw":45.212818},{"c":45.18,"h":45.2467,"l":45.14,"n":434,"o":45.23,"t":"2025-03-04T05:00:00Z","v":46284,"vw":45.170367},{"c":45.14,"h":45.24,"l":45.14,"n":309,"o":45.15,"t":"2025-03-05T05:00:00Z","v":29627,"vw":45.183991},{"c":45.0619,"h":45.09,"l":45.042,"n":226,"o":45.09,"t":"2025-03-06T05:00:00Z","v":19385,"vw":45.067214},{"c":45.09,"h":45.17,"l":45.07,"n":164,"o":45.12,"t":"2025-03-07T05:00:00Z","v":13863,"vw":45.12664},{"c":45.09,"h":45.16,"l":45.07,"n":436,"o":45.15,"t":"2025-03-10T04:00:00Z","v":24918,"vw":45.116217},{"c":44.99,"h":45.13,"l":44.97,"n":1129,"o":45.09,"t":"2025-03-11T04:00:00Z","v":135951,"vw":45.019128},{"c":45,"h":45.0399,"l":44.98,"n":817,"o":45.01,"t":"2025-03-12T04:00:00Z","v":137607,"vw":45.002896},{"c":45,"h":45.02,"l":44.95,"n":252,"o":44.99,"t":"2025-03-13T04:00:00Z","v":113459,"vw":45.004123},{"c":45,"h":45.05,"l":45,"n":158,"o":45.01,"t":"2025-03-14T04:00:00Z","v":79457,"vw":45.033166},{"c":45.0547,"h":45.12,"l":45,"n":157,"o":45.05,"t":"2025-03-17T04:00:00Z","v":28160,"vw":45.057256},{"c":45.085,"h":45.09,"l":44.97,"n":199,"o":45.01,"t":"2025-03-18T04:00:00Z","v":130956,"vw":45.036987},{"c":45.215,"h":45.245,"l":45.05,"n":348,"o":45.06,"t":"2025-03-19T04:00:00Z","v":48639,"vw":45.13588},{"c":45.14,"h":45.2356,"l":45.13,"n":140,"o":45.22,"t":"2025-03-20T04:00:00Z","v":16038,"vw":45.174491},{"c":45.2,"h":45.2168,"l":45.14,"n":178,"o":45.21,"t":"2025-03-21T04:00:00Z","v":30401,"vw":45.173813},{"c":45.158,"h":45.189,"l":45.14,"n":121,"o":45.16,"t":"2025-03-24T04:00:00Z","v":9086,"vw":45.167772},{"c":45.2,"h":45.23,"l":45.1,"n":254,"o":45.1,"t":"2025-03-25T04:00:00Z","v":61136,"vw":45.174103},{"c":45.1,"h":45.19,"l":45.07,"n":261,"o":45.19,"t":"2025-03-26T04:00:00Z","v":27255,"vw":45.122439},{"c":45.1,"h":45.11,"l":45.07,"n":144,"o":45.11,"t":"2025-03-27T04:00:00Z","v":15302,"vw":45.081516},{"c":45.13,"h":45.18,"l":45.1,"n":285,"o":45.15,"t":"2025-03-28T04:00:00Z","v":53115,"vw":45.140124},{"c":45.18,"h":45.19,"l":45.13,"n":261,"o":45.18,"t":"2025-03-31T04:00:00Z","v":63206,"vw":45.170908},{"c":45.01,"h":45.07,"l":44.94,"n":408,"o":45.04,"t":"2025-04-01T04:00:00Z","v":150649,"vw":45.020187},{"c":45.0061,"h":45.0572,"l":44.941,"n":189,"o":45.04,"t":"2025-04-02T04:00:00Z","v":14240,"vw":44.996363},{"c":44.9,"h":45.0369,"l":44.9,"n":265,"o":44.95,"t":"2025-04-03T04:00:00Z","v":28393,"vw":44.937652},{"c":44.27,"h":44.82,"l":44.26,"n":957,"o":44.8,"t":"2025-04-04T04:00:00Z","v":194115,"vw":44.608123},{"c":43.65,"h":44.53,"l":43.65,"n":299,"o":44.03,"t":"2025-04-07T04:00:00Z","v":139972,"vw":43.968385},{"c":43.68,"h":44.13,"l":43.58,"n":322,"o":44.13,"t":"2025-04-08T04:00:00Z","v":47810,"vw":43.845974},{"c":44.28,"h":44.41,"l":43.38,"n":228,"o":43.55,"t":"2025-04-09T04:00:00Z","v":50631,"vw":43.787533},{"c":43.64,"h":44.09,"l":43.52,"n":772,"o":43.88,"t":"2025-04-10T04:00:00Z","v":210570,"vw":43.733318},{"c":43.83,"h":43.99,"l":43.28,"n":583,"o":43.64,"t":"2025-04-11T04:00:00Z","v":132062,"vw":43.608038},{"c":44.11,"h":44.11,"l":43.97,"n":215,"o":44.01,"t":"2025-04-14T04:00:00Z","v":31197,"vw":44.053151},{"c":44.09,"h":44.3,"l":44.061,"n":213,"o":44.08,"t":"2025-04-15T04:00:00Z","v":48335,"vw":44.132717},{"c":44.26,"h":44.26,"l":44.09,"n":396,"o":44.15,"t":"2025-04-16T04:00:00Z","v":221843,"vw":44.212694},{"c":44.31,"h":44.365,"l":44.21,"n":202,"o":44.28,"t":"2025-04-17T04:00:00Z","v":119387,"vw":44.328791},{"c":44.08,"h":44.2,"l":44.01,"n":208,"o":44.2,"t":"2025-04-21T04:00:00Z","v":31813,"vw":44.066783},{"c":44.25,"h":44.35,"l":44.1447,"n":240,"o":44.24,"t":"2025-04-22T04:00:00Z","v":191892,"vw":44.228708},{"c":44.33,"h":44.5882,"l":44.27,"n":254,"o":44.54,"t":"2025-04-23T04:00:00Z","v":16119,"vw":44.410494},{"c":44.61,"h":44.61,"l":44.5,"n":105,"o":44.5,"t":"2025-04-24T04:00:00Z","v":20550,"vw":44.559836},{"c":44.72,"h":44.76,"l":44.55,"n":197,"o":44.62,"t":"2025-04-25T04:00:00Z","v":32283,"vw":44.683818},{"c":44.78,"h":44.81,"l":44.61,"n":226,"o":44.61,"t":"2025-04-28T04:00:00Z","v":69516,"vw":44.761968},{"c":44.8,"h":44.84,"l":44.69,"n":210,"o":44.69,"t":"2025-04-29T04:00:00Z","v":84409,"vw":44.794438},{"c":44.74,"h":44.82,"l":44.655,"n":284,"o":44.66,"t":"2025-04-30T04:00:00Z","v":58900,"vw":44.768969},{"c":44.549,"h":44.62,"l":44.5089,"n":120,"o":44.6,"t":"2025-05-01T04:00:00Z","v":16032,"vw":44.56437},{"c":44.49,"h":44.65,"l":44.45,"n":172,"o":44.56,"t":"2025-05-02T04:00:00Z","v":28804,"vw":44.524331},{"c":44.48,"h":44.62,"l":44.42,"n":304,"o":44.5,"t":"2025-05-05T04:00:00Z","v":108432,"vw":44.449811},{"c":44.46,"h":44.51,"l":44.305,"n":274,"o":44.34,"t":"2025-05-06T04:00:00Z","v":55987,"vw":44.458148},{"c":44.62,"h":44.62,"l":44.39,"n":159,"o":44.61,"t":"2025-05-07T04:00:00Z","v":22157,"vw":44.557316},{"c":44.48,"h":44.58,"l":44.4,"n":195,"o":44.55,"t":"2025-05-08T04:00:00Z","v":20798,"vw":44.516336},{"c":44.53,"h":44.61,"l":44.46,"n":210,"o":44.56,"t":"2025-05-09T04:00:00Z","v":25242,"vw":44.562467},{"c":44.58,"h":44.7,"l":44.555,"n":454,"o":44.64,"t":"2025-05-12T04:00:00Z","v":49316,"vw":44.612344},{"c":44.61,"h":44.69,"l":44.61,"n":117,"o":44.64,"t":"2025-05-13T04:00:00Z","v":14580,"vw":44.637116},{"c":44.557,"h":44.65,"l":44.555,"n":107,"o":44.65,"t":"2025-05-14T04:00:00Z","v":19103,"vw":44.588165},{"c":44.71,"h":44.71,"l":44.6,"n":137,"o":44.65,"t":"2025-05-15T04:00:00Z","v":16460,"vw":44.64773},{"c":44.71,"h":44.77,"l":44.65,"n":115,"o":44.77,"t":"2025-05-16T04:00:00Z","v":8126,"vw":44.729434},{"c":44.7,"h":44.7899,"l":44.53,"n":186,"o":44.6,"t":"2025-05-19T04:00:00Z","v":23572,"vw":44.669261},{"c":44.62,"h":44.73,"l":44.6139,"n":525,"o":44.69,"t":"2025-05-20T04:00:00Z","v":253554,"vw":44.657927},{"c":44.55,"h":44.73,"l":44.5,"n":1012,"o":44.6,"t":"2025-05-21T04:00:00Z","v":127582,"vw":44.602824},{"c":44.65,"h":44.7199,"l":44.505,"n":548,"o":44.52,"t":"2025-05-22T04:00:00Z","v":95064,"vw":44.663966},{"c":44.67,"h":44.71,"l":44.61,"n":134,"o":44.65,"t":"2025-05-23T04:00:00Z","v":22111,"vw":44.659418},{"c":44.83,"h":44.9,"l":44.68,"n":282,"o":44.76,"t":"2025-05-27T04:00:00Z","v":22320,"vw":44.808797},{"c":44.76,"h":44.84,"l":44.65,"n":156,"o":44.82,"t":"2025-05-28T04:00:00Z","v":13591,"vw":44.752426},{"c":44.88,"h":44.89,"l":44.78,"n":185,"o":44.86,"t":"2025-05-29T04:00:00Z","v":22326,"vw":44.838815},{"c":44.93,"h":44.95,"l":44.87,"n":157,"o":44.89,"t":"2025-05-30T04:00:00Z","v":14632,"vw":44.902519},{"c":44.62,"h":44.73,"l":44.6,"n":608,"o":44.69,"t":"2025-06-02T04:00:00Z","v":78971,"vw":44.658219},{"c":44.7,"h":44.78,"l":44.66,"n":227,"o":44.68,"t":"2025-06-03T04:00:00Z","v":23957,"vw":44.690559},{"c":44.82,"h":44.83,"l":44.7203,"n":317,"o":44.73,"t":"2025-06-04T04:00:00Z","v":21071,"vw":44.800738},{"c":44.76,"h":44.84,"l":44.73,"n":293,"o":44.82,"t":"2025-06-05T04:00:00Z","v":27541,"vw":44.779321},{"c":44.67,"h":44.75,"l":44.66,"n":170,"o":44.72,"t":"2025-06-06T04:00:00Z","v":16579,"vw":44.706325},{"c":44.76,"h":44.8,"l":44.7,"n":146,"o":44.7,"t":"2025-06-09T04:00:00Z","v":15740,"vw":44.746161},{"c":44.82,"h":44.87,"l":44.8029,"n":170,"o":44.85,"t":"2025-06-10T04:00:00Z","v":20163,"vw":44.83532},{"c":44.945,"h":44.96,"l":44.91,"n":139,"o":44.91,"t":"2025-06-11T04:00:00Z","v":13741,"vw":44.931888},{"c":45.01,"h":45.02,"l":44.97,"n":151,"o":44.97,"t":"2025-06-12T04:00:00Z","v":13308,"vw":45.004587},{"c":44.87,"h":44.935,"l":44.85,"n":179,"o":44.91,"t":"2025-06-13T04:00:00Z","v":23525,"vw":44.886961},{"c":44.8825,"h":44.99,"l":44.87,"n":193,"o":44.91,"t":"2025-06-16T04:00:00Z","v":16105,"vw":44.929794},{"c":44.9049,"h":44.95,"l":44.88,"n":294,"o":44.91,"t":"2025-06-17T04:00:00Z","v":24719,"vw":44.906864},{"c":44.91,"h":45,"l":44.8934,"n":158,"o":44.95,"t":"2025-06-18T04:00:00Z","v":22108,"vw":44.957807},{"c":45.01,"h":45.09,"l":44.96,"n":221,"o":44.97,"t":"2025-06-20T04:00:00Z","v":33172,"vw":44.999232},{"c":45.1,"h":45.1585,"l":45,"n":263,"o":45,"t":"2025-06-23T04:00:00Z","v":30654,"vw":45.076411},{"c":45.22,"h":45.28,"l":45.11,"n":202,"o":45.11,"t":"2025-06-24T04:00:00Z","v":118533,"vw":45.190863},{"c":45.237,"h":45.25,"l":45.1171,"n":217,"o":45.19,"t":"2025-06-25T04:00:00Z","v":36165,"vw":45.202617},{"c":45.35,"h":45.35,"l":45.25,"n":185,"o":45.25,"t":"2025-06-26T04:00:00Z","v":16057,"vw":45.315319},{"c":45.32,"h":45.38,"l":45.21,"n":229,"o":45.3,"t":"2025-06-27T04:00:00Z","v":15910,"vw":45.296958},{"c":45.44,"h":45.4468,"l":45.3401,"n":231,"o":45.38,"t":"2025-06-30T04:00:00Z","v":44000,"vw":45.394452},{"c":45.19,"h":45.23,"l":45.0957,"n":279,"o":45.2,"t":"2025-07-01T04:00:00Z","v":43729,"vw":45.174611},{"c":45.25,"h":45.27,"l":45.1614,"n":229,"o":45.17,"t":"2025-07-02T04:00:00Z","v":27870,"vw":45.216351},{"c":45.26,"h":45.26,"l":45.17,"n":163,"o":45.17,"t":"2025-07-03T04:00:00Z","v":46080,"vw":45.221504},{"c":45.167,"h":45.23,"l":45.13,"n":297,"o":45.23,"t":"2025-07-07T04:00:00Z","v":34036,"vw":45.165318},{"c":45.07,"h":45.12,"l":45.06,"n":224,"o":45.1,"t":"2025-07-08T04:00:00Z","v":22577,"vw":45.08728},{"c":45.28,"h":45.3,"l":45.16,"n":209,"o":45.16,"t":"2025-07-09T04:00:00Z","v":20344,"vw":45.225754},{"c":45.23,"h":45.25,"l":45.18,"n":174,"o":45.21,"t":"2025-07-10T04:00:00Z","v":26572,"vw":45.229327},{"c":45.16,"h":45.19,"l":45.06,"n":296,"o":45.19,"t":"2025-07-11T04:00:00Z","v":18966,"vw":45.141588},{"c":45.17,"h":45.24,"l":45.15,"n":158,"o":45.18,"t":"2025-07-14T04:00:00Z","v":25715,"vw":45.214871},{"c":45.1,"h":45.22,"l":45.09,"n":184,"o":45.2114,"t":"2025-07-15T04:00:00Z","v":16705,"vw":45.162301},{"c":45.18,"h":45.2099,"l":45.065,"n":198,"o":45.14,"t":"2025-07-16T04:00:00Z","v":58107,"vw":45.144575},{"c":45.2337,"h":45.28,"l":45.18,"n":178,"o":45.2,"t":"2025-07-17T04:00:00Z","v":17745,"vw":45.219801},{"c":45.29,"h":45.3,"l":45.25,"n":140,"o":45.27,"t":"2025-07-18T04:00:00Z","v":30182,"vw":45.283149},{"c":45.365,"h":45.42,"l":45.365,"n":139,"o":45.37,"t":"2025-07-21T04:00:00Z","v":16344,"vw":45.398018},{"c":45.4261,"h":45.46,"l":45.3854,"n":145,"o":45.39,"t":"2025-07-22T04:00:00Z","v":23134,"vw":45.42438},{"c":45.4139,"h":45.44,"l":45.33,"n":163,"o":45.42,"t":"2025-07-23T04:00:00Z","v":74460,"vw":45.41907},{"c":45.43,"h":45.49,"l":45.33,"n":196,"o":45.33,"t":"2025-07-24T04:00:00Z","v":139078,"vw":45.410455},{"c":45.47,"h":45.47,"l":45.38,"n":141,"o":45.43,"t":"2025-07-25T04:00:00Z","v":14728,"vw":45.424584},{"c":45.45,"h":45.45,"l":45.36,"n":313,"o":45.41,"t":"2025-07-28T04:00:00Z","v":34584,"vw":45.406387},{"c":45.5353,"h":45.555,"l":45.43,"n":156,"o":45.49,"t":"2025-07-29T04:00:00Z","v":15496,"vw":45.517395},{"c":45.5,"h":45.558,"l":45.42,"n":176,"o":45.47,"t":"2025-07-30T04:00:00Z","v":16963,"vw":45.497251},{"c":45.4945,"h":45.59,"l":45.482,"n":245,"o":45.539,"t":"2025-07-31T04:00:00Z","v":46801,"vw":45.527303},{"c":45.435,"h":45.47,"l":45.361,"n":625,"o":45.47,"t":"2025-08-01T04:00:00Z","v":58704,"vw":45.42018},{"c":45.5399,"h":45.5681,"l":45.49,"n":147,"o":45.51,"t":"2025-08-04T04:00:00Z","v":15199,"vw":45.531917},{"c":45.5434,"h":45.59,"l":45.53,"n":335,"o":45.57,"t":"2025-08-05T04:00:00Z","v":27471,"vw":45.552533},{"c":45.571,"h":45.61,"l":45.51,"n":227,"o":45.51,"t":"2025-08-06T04:00:00Z","v":16246,"vw":45.558719},{"c":45.6,"h":45.63,"l":45.56,"n":212,"o":45.6245,"t":"2025-08-07T04:00:00Z","v":24237,"vw":45.592553},{"c":45.61,"h":45.66,"l":45.57,"n":287,"o":45.6,"t":"2025-08-08T04:00:00Z","v":25029,"vw":45.598794},{"c":45.6,"h":45.72,"l":45.6,"n":247,"o":45.61,"t":"2025-08-11T04:00:00Z","v":31252,"vw":45.628354},{"c":45.7,"h":45.7,"l":45.52,"n":411,"o":45.66,"t":"2025-08-12T04:00:00Z","v":57211,"vw":45.611607},{"c":45.82,"h":45.82,"l":45.77,"n":219,"o":45.79,"t":"2025-08-13T04:00:00Z","v":26328,"vw":45.79821},{"c":45.78,"h":45.8,"l":45.71,"n":177,"o":45.79,"t":"2025-08-14T04:00:00Z","v":19350,"vw":45.738279},{"c":45.76,"h":45.8,"l":45.7103,"n":208,"o":45.78,"t":"2025-08-15T04:00:00Z","v":19353,"vw":45.760097},{"c":45.78,"h":45.8,"l":45.74,"n":194,"o":45.8,"t":"2025-08-18T04:00:00Z","v":18579,"vw":45.756314},{"c":45.775,"h":45.83,"l":45.76,"n":117,"o":45.78,"t":"2025-08-19T04:00:00Z","v":10284,"vw":45.78737},{"c":45.75,"h":45.81,"l":45.745,"n":126,"o":45.77,"t":"2025-08-20T04:00:00Z","v":14777,"vw":45.772495},{"c":45.715,"h":45.77,"l":45.6801,"n":164,"o":45.76,"t":"2025-08-21T04:00:00Z","v":16667,"vw":45.72922},{"c":45.9121,"h":45.97,"l":45.78,"n":136,"o":45.79,"t":"2025-08-22T04:00:00Z","v":11084,"vw":45.937801},{"c":45.87,"h":45.93,"l":45.8341,"n":124,"o":45.86,"t":"2025-08-25T04:00:00Z","v":18184,"vw":45.868066},{"c":45.88,"h":45.88,"l":45.78,"n":276,"o":45.84,"t":"2025-08-26T04:00:00Z","v":50871,"vw":45.810362},{"c":45.85,"h":45.87,"l":45.77,"n":202,"o":45.79,"t":"2025-08-27T04:00:00Z","v":30960,"vw":45.824896},{"c":45.98,"h":45.98,"l":45.85,"n":171,"o":45.88,"t":"2025-08-28T04:00:00Z","v":30709,"vw":45.934446},{"c":45.96,"h":45.98,"l":45.9,"n":160,"o":45.98,"t":"2025-08-29T04:00:00Z","v":26726,"vw":45.951205},{"c":45.69,"h":45.69,"l":45.607,"n":296,"o":45.61,"t":"2025-09-02T04:00:00Z","v":51322,"vw":45.640429},{"c":45.77,"h":45.79,"l":45.67,"n":303,"o":45.67,"t":"2025-09-03T04:00:00Z","v":66798,"vw":45.756454},{"c":45.88,"h":45.88,"l":45.78,"n":279,"o":45.82,"t":"2025-09-04T04:00:00Z","v":23604,"vw":45.831515},{"c":46.02,"h":46.11,"l":45.98,"n":243,"o":46.11,"t":"2025-09-05T04:00:00Z","v":36131,"vw":46.001981},{"c":46.055,"h":46.08,"l":46.0227,"n":219,"o":46.03,"t":"2025-09-08T04:00:00Z","v":29355,"vw":46.051669},{"c":46.04,"h":46.08,"l":46.01,"n":333,"o":46.02,"t":"2025-09-09T04:00:00Z","v":36432,"vw":46.037365},{"c":46.12,"h":46.17,"l":46.07,"n":300,"o":46.1,"t":"2025-09-10T04:00:00Z","v":21087,"vw":46.112643},{"c":46.2201,"h":46.28,"l":46.17,"n":264,"o":46.17,"t":"2025-09-11T04:00:00Z","v":20580,"vw":46.24198},{"c":46.2,"h":46.23,"l":46.159,"n":161,"o":46.23,"t":"2025-09-12T04:00:00Z","v":20200,"vw":46.199016},{"c":46.281,"h":46.31,"l":46.2466,"n":259,"o":46.25,"t":"2025-09-15T04:00:00Z","v":29769,"vw":46.283334},{"c":46.25,"h":46.28,"l":46.21,"n":237,"o":46.26,"t":"2025-09-16T04:00:00Z","v":33681,"vw":46.262292},{"c":46.22,"h":46.33,"l":46.19,"n":425,"o":46.29,"t":"2025-09-17T04:00:00Z","v":197866,"vw":46.244886},{"c":46.24,"h":46.25,"l":46.17,"n":389,"o":46.21,"t":"2025-09-18T04:00:00Z","v":53625,"vw":46.216278},{"c":46.24,"h":46.261,"l":46.17,"n":144,"o":46.251,"t":"2025-09-19T04:00:00Z","v":13523,"vw":46.226503},{"c":46.23,"h":46.268,"l":46.2,"n":184,"o":46.2,"t":"2025-09-22T04:00:00Z","v":14606,"vw":46.225018},{"c":46.255,"h":46.28,"l":46.215,"n":146,"o":46.28,"t":"2025-09-23T04:00:00Z","v":19333,"vw":46.246721},{"c":46.21,"h":46.3,"l":46.19,"n":204,"o":46.26,"t":"2025-09-24T04:00:00Z","v":24666,"vw":46.235891},{"c":46.16,"h":46.17,"l":46.13,"n":121,"o":46.17,"t":"2025-09-25T04:00:00Z","v":18793,"vw":46.149368},{"c":46.13,"h":46.18,"l":46.11,"n":208,"o":46.15,"t":"2025-09-26T04:00:00Z","v":29120,"vw":46.145933},{"c":46.21,"h":46.2167,"l":46.16,"n":267,"o":46.21,"t":"2025-09-29T04:00:00Z","v":222420,"vw":46.190787},{"c":46.22,"h":46.29,"l":46.18,"n":197,"o":46.2,"t":"2025-09-30T04:00:00Z","v":25404,"vw":46.214412},{"c":46.055,"h":46.07,"l":45.93,"n":159,"o":46.02,"t":"2025-10-01T04:00:00Z","v":38263,"vw":46.035882},{"c":46.07,"h":46.08,"l":45.97,"n":304,"o":46.08,"t":"2025-10-02T04:00:00Z","v":20304,"vw":46.034648},{"c":46.08,"h":46.12,"l":46.0336,"n":318,"o":46.07,"t":"2025-10-03T04:00:00Z","v":52141,"vw":46.07429},{"c":46,"h":46.1,"l":45.99,"n":283,"o":46.01,"t":"2025-10-06T04:00:00Z","v":40051,"vw":46.016059},{"c":46.02,"h":46.0334,"l":45.92,"n":347,"o":46.01,"t":"2025-10-07T04:00:00Z","v":24070,"vw":46.002128},{"c":46.03,"h":46.0773,"l":46.0033,"n":149,"o":46.04,"t":"2025-10-08T04:00:00Z","v":17831,"vw":46.030613},{"c":45.92,"h":46.07,"l":45.9,"n":300,"o":46.07,"t":"2025-10-09T04:00:00Z","v":46288,"vw":45.959321},{"c":45.78,"h":45.97,"l":45.71,"n":281,"o":45.94,"t":"2025-10-10T04:00:00Z","v":46738,"vw":45.901339},{"c":45.99,"h":45.99,"l":45.855,"n":341,"o":45.92,"t":"2025-10-13T04:00:00Z","v":22132,"vw":45.90839},{"c":45.9,"h":45.9498,"l":45.75,"n":258,"o":45.88,"t":"2025-10-14T04:00:00Z","v":234486,"vw":45.853579},{"c":45.96,"h":46.06,"l":45.91,"n":228,"o":45.99,"t":"2025-10-15T04:00:00Z","v":47797,"vw":45.980973},{"c":46.06,"h":46.081,"l":45.98,"n":175,"o":45.98,"t":"2025-10-16T04:00:00Z","v":25635,"vw":46.023155},{"c":46,"h":46.048,"l":45.89,"n":144,"o":46.02,"t":"2025-10-17T04:00:00Z","v":11428,"vw":45.994096},{"c":46.1172,"h":46.16,"l":46.07,"n":176,"o":46.07,"t":"2025-10-20T04:00:00Z","v":74737,"vw":46.09067},{"c":46.11,"h":46.19,"l":46.08,"n":303,"o":46.16,"t":"2025-10-21T04:00:00Z","v":219584,"vw":46.127283},{"c":46.08,"h":46.22,"l":46.08,"n":188,"o":46.13,"t":"2025-10-22T04:00:00Z","v":30130,"vw":46.114816},{"c":46.06,"h":46.18,"l":46.06,"n":206,"o":46.12,"t":"2025-10-23T04:00:00Z","v":39024,"vw":46.096664},{"c":46.19,"h":46.22,"l":46.1421,"n":186,"o":46.19,"t":"2025-10-24T04:00:00Z","v":26387,"vw":46.186174},{"c":46.265,"h":46.28,"l":46.16,"n":198,"o":46.22,"t":"2025-10-27T04:00:00Z","v":33780,"vw":46.243596},{"c":46.295,"h":46.34,"l":46.225,"n":323,"o":46.23,"t":"2025-10-28T04:00:00Z","v":46281,"vw":46.269938},{"c":46.15,"h":46.29,"l":46.122,"n":215,"o":46.29,"t":"2025-10-29T04:00:00Z","v":44093,"vw":46.218102},{"c":46.1182,"h":46.161,"l":46.08,"n":214,"o":46.08,"t":"2025-10-30T04:00:00Z","v":22482,"vw":46.136227},{"c":46.17,"h":46.21,"l":46.13,"n":175,"o":46.15,"t":"2025-10-31T04:00:00Z","v":21210,"vw":46.165401},{"c":45.915,"h":45.95,"l":45.9,"n":139,"o":45.95,"t":"2025-11-03T05:00:00Z","v":13432,"vw":45.922064},{"c":45.95,"h":45.96,"l":45.88,"n":485,"o":45.9,"t":"2025-11-04T05:00:00Z","v":150687,"vw":45.907974},{"c":45.81,"h":45.9157,"l":45.81,"n":596,"o":45.88,"t":"2025-11-05T05:00:00Z","v":30297,"vw":45.866388},{"c":45.99,"h":45.99,"l":45.91,"n":197,"o":45.94,"t":"2025-11-06T05:00:00Z","v":39394,"vw":45.938852},{"c":45.9701,"h":45.976,"l":45.85,"n":190,"o":45.85,"t":"2025-11-07T05:00:00Z","v":31187,"vw":45.942091},{"c":45.99,"h":46.02,"l":45.95,"n":199,"o":45.97,"t":"2025-11-10T05:00:00Z","v":33806,"vw":45.986589},{"c":46.09,"h":46.1,"l":46.01,"n":140,"o":46.02,"t":"2025-11-11T05:00:00Z","v":16439,"vw":46.069439},{"c":46.095,"h":46.17,"l":46.0001,"n":258,"o":46.05,"t":"2025-11-12T05:00:00Z","v":59690,"vw":46.078054},{"c":45.97,"h":46.05,"l":45.97,"n":194,"o":46.01,"t":"2025-11-13T05:00:00Z","v":21133,"vw":46.009997},{"c":45.95,"h":46.0116,"l":45.9254,"n":327,"o":45.9821,"t":"2025-11-14T05:00:00Z","v":74799,"vw":45.965665},{"c":45.94,"h":45.99,"l":45.9,"n":279,"o":45.95,"t":"2025-11-17T05:00:00Z","v":27444,"vw":45.942742},{"c":45.93,"h":45.99,"l":45.92,"n":221,"o":45.98,"t":"2025-11-18T05:00:00Z","v":31147,"vw":45.955924},{"c":45.94,"h":45.99,"l":45.84,"n":295,"o":45.96,"t":"2025-11-19T05:00:00Z","v":38229,"vw":45.949635},{"c":45.98,"h":46.1,"l":45.92,"n":252,"o":46,"t":"2025-11-20T05:00:00Z","v":35929,"vw":45.996308},{"c":46,"h":46.03,"l":45.9595,"n":299,"o":46.02,"t":"2025-11-21T05:00:00Z","v":145841,"vw":45.987346},{"c":46.0823,"h":46.09,"l":46.02,"n":223,"o":46.04,"t":"2025-11-24T05:00:00Z","v":27631,"vw":46.067745},{"c":46.16,"h":46.1611,"l":46.02,"n":181,"o":46.06,"t":"2025-11-25T05:00:00Z","v":48413,"vw":46.098599},{"c":46.17,"h":46.21,"l":46.08,"n":363,"o":46.09,"t":"2025-11-26T05:00:00Z","v":51271,"vw":46.142958},{"c":46.12,"h":46.22,"l":46.09,"n":215,"o":46.13,"t":"2025-11-28T05:00:00Z","v":43839,"vw":46.112868},{"c":45.76,"h":45.84,"l":45.75,"n":627,"o":45.78,"t":"2025-12-01T05:00:00Z","v":125908,"vw":45.776481},{"c":45.84,"h":45.87,"l":45.74,"n":241,"o":45.81,"t":"2025-12-02T05:00:00Z","v":46019,"vw":45.816255},{"c":45.92,"h":45.98,"l":45.87,"n":193,"o":45.89,"t":"2025-12-03T05:00:00Z","v":31466,"vw":45.899263},{"c":45.88,"h":45.94,"l":45.83,"n":218,"o":45.94,"t":"2025-12-04T05:00:00Z","v":21555,"vw":45.881939},{"c":45.86,"h":45.91,"l":45.84,"n":217,"o":45.89,"t":"2025-12-05T05:00:00Z","v":38461,"vw":45.883236},{"c":45.88,"h":45.88,"l":45.78,"n":243,"o":45.85,"t":"2025-12-08T05:00:00Z","v":40183,"vw":45.825354},{"c":45.83,"h":45.86,"l":45.77,"n":193,"o":45.84,"t":"2025-12-09T05:00:00Z","v":18296,"vw":45.790188},{"c":45.98,"h":45.98,"l":45.78,"n":243,"o":45.78,"t":"2025-12-10T05:00:00Z","v":42808,"vw":45.870173},{"c":45.915,"h":45.97,"l":45.9,"n":273,"o":45.93,"t":"2025-12-11T05:00:00Z","v":36418,"vw":45.931473},{"c":45.9,"h":45.96,"l":45.86,"n":244,"o":45.87,"t":"2025-12-12T05:00:00Z","v":62245,"vw":45.901359},{"c":45.97,"h":45.9799,"l":45.87,"n":266,"o":45.95,"t":"2025-12-15T05:00:00Z","v":36245,"vw":45.916305},{"c":46,"h":46,"l":45.88,"n":318,"o":45.89,"t":"2025-12-16T05:00:00Z","v":35625,"vw":45.937435},{"c":45.86,"h":45.95,"l":45.851,"n":279,"o":45.93,"t":"2025-12-17T05:00:00Z","v":146866,"vw":45.882282},{"c":45.98,"h":46.02,"l":45.91,"n":166,"o":45.98,"t":"2025-12-18T05:00:00Z","v":20260,"vw":45.972166},{"c":45.75,"h":45.81,"l":45.73,"n":228,"o":45.76,"t":"2025-12-19T05:00:00Z","v":28475,"vw":45.760536},{"c":45.77,"h":45.8,"l":45.77,"n":288,"o":45.77,"t":"2025-12-22T05:00:00Z","v":23456,"vw":45.783029},{"c":45.74,"h":45.8,"l":45.73,"n":531,"o":45.75,"t":"2025-12-23T05:00:00Z","v":59867,"vw":45.762667},{"c":45.91,"h":45.92,"l":45.815,"n":597,"o":45.83,"t":"2025-12-24T05:00:00Z","v":55439,"vw":45.841113},{"c":45.89,"h":45.92,"l":45.85,"n":427,"o":45.9,"t":"2025-12-26T05:00:00Z","v":39477,"vw":45.883114},{"c":45.85,"h":45.92,"l":45.83,"n":526,"o":45.9,"t":"2025-12-29T05:00:00Z","v":38616,"vw":45.89384},{"c":45.92,"h":45.94,"l":45.9026,"n":392,"o":45.92,"t":"2025-12-30T05:00:00Z","v":26478,"vw":45.916711},{"c":45.87,"h":45.96,"l":45.86,"n":122,"o":45.91,"t":"2025-12-31T05:00:00Z","v":13382,"vw":45.89071},{"c":45.83,"h":45.89,"l":45.8,"n":549,"o":45.88,"t":"2026-01-02T05:00:00Z","v":100024,"vw":45.823928},{"c":45.96,"h":45.96,"l":45.84,"n":398,"o":45.87,"t":"2026-01-05T05:00:00Z","v":56544,"vw":45.894084},{"c":45.92,"h":45.9325,"l":45.87,"n":220,"o":45.91,"t":"2026-01-06T05:00:00Z","v":31675,"vw":45.913016},{"c":45.93,"h":46.05,"l":45.8844,"n":631,"o":45.93,"t":"2026-01-07T05:00:00Z","v":108809,"vw":45.955177},{"c":45.92,"h":45.9659,"l":45.86,"n":458,"o":45.92,"t":"2026-01-08T05:00:00Z","v":38555,"vw":45.929159},{"c":45.98,"h":46,"l":45.95,"n":310,"o":45.97,"t":"2026-01-09T05:00:00Z","v":45149,"vw":45.980136},{"c":46.01,"h":46.01,"l":45.93,"n":581,"o":45.95,"t":"2026-01-12T05:00:00Z","v":73374,"vw":45.958076},{"c":45.9,"h":45.99,"l":45.9,"n":527,"o":45.95,"t":"2026-01-13T05:00:00Z","v":71547,"vw":45.954901},{"c":46.0353,"h":46.05,"l":45.97,"n":321,"o":45.97,"t":"2026-01-14T05:00:00Z","v":37112,"vw":46.009606},{"c":46.0359,"h":46.1,"l":46,"n":198,"o":46.05,"t":"2026-01-15T05:00:00Z","v":266449,"vw":46.096235},{"c":46.03,"h":46.09,"l":46,"n":242,"o":46.08,"t":"2026-01-16T05:00:00Z","v":37940,"vw":46.053878},{"c":45.9193,"h":46,"l":45.9,"n":320,"o":45.91,"t":"2026-01-20T05:00:00Z","v":34073,"vw":45.927417},{"c":46.06,"h":46.085,"l":45.96,"n":329,"o":45.98,"t":"2026-01-21T05:00:00Z","v":25331,"vw":46.00634},{"c":46.0824,"h":46.0896,"l":45.99,"n":174,"o":46.01,"t":"2026-01-22T05:00:00Z","v":20027,"vw":46.061222},{"c":46.145,"h":46.145,"l":46.09,"n":134,"o":46.09,"t":"2026-01-23T05:00:00Z","v":30357,"vw":46.116405},{"c":46.185,"h":46.22,"l":46.15,"n":424,"o":46.15,"t":"2026-01-26T05:00:00Z","v":75163,"vw":46.19363},{"c":46.18,"h":46.24,"l":46.05,"n":234,"o":46.16,"t":"2026-01-27T05:00:00Z","v":48209,"vw":46.176326},{"c":46.19,"h":46.21,"l":46.13,"n":326,"o":46.15,"t":"2026-01-28T05:00:00Z","v":125949,"vw":46.168699},{"c":46.135,"h":46.23,"l":46.08,"n":460,"o":46.15,"t":"2026-01-29T05:00:00Z","v":267523,"vw":46.117114},{"c":46.1608,"h":46.21,"l":46.14,"n":333,"o":46.14,"t":"2026-01-30T05:00:00Z","v":245492,"vw":46.179388},{"c":45.941,"h":46.02,"l":45.9,"n":240,"o":45.98,"t":"2026-02-02T05:00:00Z","v":32956,"vw":45.96951},{"c":45.96,"h":46.07,"l":45.9201,"n":257,"o":45.95,"t":"2026-02-03T05:00:00Z","v":44219,"vw":45.958285},{"c":45.95,"h":46.01,"l":45.95,"n":264,"o":45.98,"t":"2026-02-04T05:00:00Z","v":40711,"vw":45.989067},{"c":45.99,"h":46.04,"l":45.95,"n":490,"o":45.99,"t":"2026-02-05T05:00:00Z","v":57047,"vw":45.993355},{"c":46.05,"h":46.08,"l":45.9901,"n":283,"o":46.02,"t":"2026-02-06T05:00:00Z","v":39567,"vw":46.038366},{"c":46.11,"h":46.12,"l":46,"n":406,"o":46.01,"t":"2026-02-09T05:00:00Z","v":76564,"vw":46.084306},{"c":46.11,"h":46.17,"l":46.09,"n":414,"o":46.11,"t":"2026-02-10T05:00:00Z","v":136052,"vw":46.108831},{"c":46.11,"h":46.14,"l":46.05,"n":223,"o":46.07,"t":"2026-02-11T05:00:00Z","v":53730,"vw":46.095179},{"c":46.115,"h":46.16,"l":46.11,"n":283,"o":46.16,"t":"2026-02-12T05:00:00Z","v":46691,"vw":46.13038},{"c":46.21,"h":46.2496,"l":46.19,"n":171,"o":46.22,"t":"2026-02-13T05:00:00Z","v":19372,"vw":46.224595},{"c":46.2341,"h":46.3,"l":46.18,"n":360,"o":46.27,"t":"2026-02-17T05:00:00Z","v":53805,"vw":46.242461},{"c":46.29,"h":46.3,"l":46.24,"n":233,"o":46.26,"t":"2026-02-18T05:00:00Z","v":22571,"vw":46.274427},{"c":46.26,"h":46.29,"l":46.16,"n":321,"o":46.19,"t":"2026-02-19T05:00:00Z","v":50780,"vw":46.223865},{"c":46.3052,"h":46.3399,"l":46.24,"n":241,"o":46.29,"t":"2026-02-20T05:00:00Z","v":45286,"vw":46.29065},{"c":46.3508,"h":46.38,"l":46.29,"n":285,"o":46.36,"t":"2026-02-23T05:00:00Z","v":34202,"vw":46.336256},{"c":46.35,"h":46.42,"l":46.3,"n":159,"o":46.32,"t":"2026-02-24T05:00:00Z","v":13983,"vw":46.345434},{"c":46.37,"h":46.39,"l":46.3311,"n":138,"o":46.34,"t":"2026-02-25T05:00:00Z","v":15443,"vw":46.362743},{"c":46.39,"h":46.42,"l":46.345,"n":181,"o":46.37,"t":"2026-02-26T05:00:00Z","v":23913,"vw":46.370784},{"c":46.47,"h":46.5,"l":46.38,"n":297,"o":46.38,"t":"2026-02-27T05:00:00Z","v":60857,"vw":46.447874},{"c":46.101,"h":46.1176,"l":46,"n":240,"o":46.06,"t":"2026-03-02T05:00:00Z","v":50872,"vw":46.064781},{"c":45.98,"h":46.01,"l":45.85,"n":238,"o":45.85,"t":"2026-03-03T05:00:00Z","v":45027,"vw":45.902583},{"c":46,"h":46.0399,"l":45.96,"n":670,"o":45.97,"t":"2026-03-04T05:00:00Z","v":30712,"vw":46.007547},{"c":45.81,"h":45.935,"l":45.71,"n":1494,"o":45.91,"t":"2026-03-05T05:00:00Z","v":86655,"vw":45.822399},{"c":45.76,"h":45.85,"l":45.71,"n":280,"o":45.74,"t":"2026-03-06T05:00:00Z","v":32823,"vw":45.791984},{"c":45.82,"h":45.8433,"l":45.61,"n":259,"o":45.63,"t":"2026-03-09T04:00:00Z","v":27666,"vw":45.689474},{"c":45.8,"h":45.9,"l":45.79,"n":375,"o":45.85,"t":"2026-03-10T04:00:00Z","v":190530,"vw":45.878413},{"c":45.69,"h":45.86,"l":45.68,"n":186,"o":45.75,"t":"2026-03-11T04:00:00Z","v":52229,"vw":45.709473},{"c":45.5,"h":45.65,"l":45.484,"n":152,"o":45.65,"t":"2026-03-12T04:00:00Z","v":17201,"vw":45.564994},{"c":45.45,"h":45.6369,"l":45.45,"n":159,"o":45.59,"t":"2026-03-13T04:00:00Z","v":34955,"vw":45.490051},{"c":45.57,"h":45.6,"l":45.5501,"n":274,"o":45.58,"t":"2026-03-16T04:00:00Z","v":37319,"vw":45.573105},{"c":45.59,"h":45.64,"l":45.58,"n":611,"o":45.62,"t":"2026-03-17T04:00:00Z","v":21857,"vw":45.609794},{"c":45.372,"h":45.54,"l":45.345,"n":290,"o":45.54,"t":"2026-03-18T04:00:00Z","v":45339,"vw":45.4602},{"c":45.42,"h":45.44,"l":45.25,"n":232,"o":45.34,"t":"2026-03-19T04:00:00Z","v":26637,"vw":45.350247},{"c":45.1093,"h":45.29,"l":45.1,"n":121,"o":45.29,"t":"2026-03-20T04:00:00Z","v":15099,"vw":45.185008},{"c":45.2777,"h":45.34,"l":45.1199,"n":338,"o":45.16,"t":"2026-03-23T04:00:00Z","v":98678,"vw":45.223806},{"c":45.13,"h":45.22,"l":45.06,"n":171,"o":45.16,"t":"2026-03-24T04:00:00Z","v":28281,"vw":45.136878},{"c":45.325,"h":45.33,"l":45.24,"n":274,"o":45.3,"t":"2026-03-25T04:00:00Z","v":127691,"vw":45.265418},{"c":45.08,"h":45.28,"l":45.03,"n":227,"o":45.17,"t":"2026-03-26T04:00:00Z","v":42280,"vw":45.148853},{"c":44.94,"h":45.04,"l":44.92,"n":295,"o":44.98,"t":"2026-03-27T04:00:00Z","v":145348,"vw":44.955374},{"c":45.03,"h":45.11,"l":44.9901,"n":132,"o":45.1,"t":"2026-03-30T04:00:00Z","v":11341,"vw":45.042198},{"c":45.28,"h":45.33,"l":45.095,"n":676,"o":45.22,"t":"2026-03-31T04:00:00Z","v":120856,"vw":45.175292},{"c":45.05,"h":45.15,"l":45.01,"n":237,"o":45.08,"t":"2026-04-01T04:00:00Z","v":53044,"vw":45.102275},{"c":45.14,"h":45.1924,"l":45.04,"n":625,"o":45.04,"t":"2026-04-02T04:00:00Z","v":111064,"vw":45.119509},{"c":45.155,"h":45.195,"l":45.1,"n":258,"o":45.1,"t":"2026-04-06T04:00:00Z","v":19837,"vw":45.14162},{"c":45.19,"h":45.19,"l":44.99,"n":529,"o":45.13,"t":"2026-04-07T04:00:00Z","v":53882,"vw":45.111871},{"c":45.3899,"h":45.49,"l":45.3601,"n":191,"o":45.49,"t":"2026-04-08T04:00:00Z","v":19654,"vw":45.409404},{"c":45.49,"h":45.5453,"l":45.38,"n":269,"o":45.41,"t":"2026-04-09T04:00:00Z","v":29281,"vw":45.437065},{"c":45.485,"h":45.54,"l":45.455,"n":183,"o":45.5,"t":"2026-04-10T04:00:00Z","v":22407,"vw":45.496443},{"c":45.612,"h":45.612,"l":45.45,"n":171,"o":45.47,"t":"2026-04-13T04:00:00Z","v":17302,"vw":45.50971},{"c":45.73,"h":45.77,"l":45.58,"n":241,"o":45.58,"t":"2026-04-14T04:00:00Z","v":22952,"vw":45.723018},{"c":45.71,"h":45.75,"l":45.7,"n":170,"o":45.71,"t":"2026-04-15T04:00:00Z","v":11856,"vw":45.72501},{"c":45.75,"h":45.76,"l":45.7,"n":433,"o":45.72,"t":"2026-04-16T04:00:00Z","v":151693,"vw":45.738253},{"c":45.95,"h":46,"l":45.91,"n":171,"o":45.91,"t":"2026-04-17T04:00:00Z","v":19167,"vw":45.952705},{"c":45.93,"h":45.94,"l":45.9,"n":136,"o":45.91,"t":"2026-04-20T04:00:00Z","v":21126,"vw":45.923425},{"c":45.8,"h":45.91,"l":45.595,"n":212,"o":45.91,"t":"2026-04-21T04:00:00Z","v":26041,"vw":45.778833},{"c":45.8501,"h":45.9447,"l":45.83,"n":175,"o":45.93,"t":"2026-04-22T04:00:00Z","v":18934,"vw":45.887117},{"c":45.86,"h":45.95,"l":45.76,"n":338,"o":45.9,"t":"2026-04-23T04:00:00Z","v":40325,"vw":45.900645},{"c":45.92,"h":45.93,"l":45.83,"n":378,"o":45.83,"t":"2026-04-24T04:00:00Z","v":41672,"vw":45.886733},{"c":45.87,"h":45.91,"l":45.79,"n":354,"o":45.88,"t":"2026-04-27T04:00:00Z","v":57953,"vw":45.837567},{"c":45.86,"h":45.874,"l":45.74,"n":223,"o":45.81,"t":"2026-04-28T04:00:00Z","v":23236,"vw":45.847218},{"c":45.75,"h":45.88,"l":45.75,"n":460,"o":45.77,"t":"2026-04-29T04:00:00Z","v":65343,"vw":45.808717},{"c":45.8225,"h":45.85,"l":45.69,"n":241,"o":45.8,"t":"2026-04-30T04:00:00Z","v":22729,"vw":45.807931},{"c":45.6857,"h":45.81,"l":45.63,"n":414,"o":45.63,"t":"2026-05-01T04:00:00Z","v":71070,"vw":45.764973},{"c":45.56,"h":45.68,"l":45.49,"n":345,"o":45.68,"t":"2026-05-04T04:00:00Z","v":35634,"vw":45.564989},{"c":45.66,"h":45.67,"l":45.54,"n":353,"o":45.6,"t":"2026-05-05T04:00:00Z","v":41728,"vw":45.644388},{"c":45.8,"h":45.82,"l":45.76,"n":281,"o":45.76,"t":"2026-05-06T04:00:00Z","v":26228,"vw":45.78542},{"c":45.73,"h":45.82,"l":45.71,"n":455,"o":45.82,"t":"2026-05-07T04:00:00Z","v":54146,"vw":45.77905},{"c":45.82,"h":45.83,"l":45.73,"n":328,"o":45.82,"t":"2026-05-08T04:00:00Z","v":40360,"vw":45.796601},{"c":45.7,"h":45.81,"l":45.7,"n":930,"o":45.75,"t":"2026-05-11T04:00:00Z","v":50549,"vw":45.763704},{"c":45.68,"h":45.68,"l":45.6001,"n":400,"o":45.66,"t":"2026-05-12T04:00:00Z","v":31033,"vw":45.638479},{"c":45.63,"h":45.725,"l":45.5999,"n":750,"o":45.68,"t":"2026-05-13T04:00:00Z","v":52351,"vw":45.637286},{"c":45.6492,"h":45.725,"l":45.64,"n":310,"o":45.65,"t":"2026-05-14T04:00:00Z","v":74682,"vw":45.673737},{"c":45.5,"h":45.5215,"l":45.44,"n":636,"o":45.48,"t":"2026-05-15T04:00:00Z","v":55101,"vw":45.49927},{"c":45.41,"h":45.49,"l":45.4,"n":603,"o":45.45,"t":"2026-05-18T04:00:00Z","v":61090,"vw":45.445612},{"c":45.26,"h":45.32,"l":45.24,"n":701,"o":45.31,"t":"2026-05-19T04:00:00Z","v":19797,"vw":45.271149},{"c":45.55,"h":45.55,"l":45.29,"n":636,"o":45.32,"t":"2026-05-20T04:00:00Z","v":444668,"vw":45.46301},{"c":45.52,"h":45.54,"l":45.3801,"n":530,"o":45.43,"t":"2026-05-21T04:00:00Z","v":70537,"vw":45.446237},{"c":45.55,"h":45.56,"l":45.48,"n":219,"o":45.55,"t":"2026-05-22T04:00:00Z","v":21837,"vw":45.523399},{"c":45.65,"h":45.69,"l":45.56,"n":431,"o":45.62,"t":"2026-05-26T04:00:00Z","v":57848,"vw":45.62841},{"c":45.72,"h":45.74,"l":45.64,"n":678,"o":45.68,"t":"2026-05-27T04:00:00Z","v":58347,"vw":45.715289},{"c":45.74,"h":45.79,"l":45.7,"n":305,"o":45.72,"t":"2026-05-28T04:00:00Z","v":26498,"vw":45.754829},{"c":45.82,"h":45.85,"l":45.79,"n":215,"o":45.79,"t":"2026-05-29T04:00:00Z","v":21710,"vw":45.829934},{"c":45.69,"h":45.69,"l":45.55,"n":582,"o":45.56,"t":"2026-06-01T04:00:00Z","v":78043,"vw":45.604812},{"c":45.67,"h":45.695,"l":45.64,"n":442,"o":45.64,"t":"2026-06-02T04:00:00Z","v":21477,"vw":45.657187},{"c":45.58,"h":45.59,"l":45.53,"n":349,"o":45.57,"t":"2026-06-03T04:00:00Z","v":30894,"vw":45.563915},{"c":45.6,"h":45.67,"l":45.6,"n":358,"o":45.66,"t":"2026-06-04T04:00:00Z","v":31229,"vw":45.635917},{"c":45.39,"h":45.57,"l":45.33,"n":676,"o":45.55,"t":"2026-06-05T04:00:00Z","v":109899,"vw":45.427395},{"c":45.358,"h":45.5,"l":45.35,"n":759,"o":45.5,"t":"2026-06-08T04:00:00Z","v":93801,"vw":45.38379},{"c":45.465,"h":45.51,"l":45.375,"n":238,"o":45.48,"t":"2026-06-09T04:00:00Z","v":20003,"vw":45.46508},{"c":45.37,"h":45.49,"l":45.37,"n":295,"o":45.45,"t":"2026-06-10T04:00:00Z","v":36855,"vw":45.446213},{"c":45.5825,"h":45.6,"l":45.36,"n":746,"o":45.49,"t":"2026-06-11T04:00:00Z","v":119026,"vw":45.454966},{"c":45.6,"h":45.66,"l":45.53,"n":297,"o":45.59,"t":"2026-06-12T04:00:00Z","v":29016,"vw":45.594751},{"c":45.71,"h":45.76,"l":45.46,"n":293,"o":45.71,"t":"2026-06-15T04:00:00Z","v":43815,"vw":45.711122},{"c":45.68,"h":45.73,"l":45.66,"n":215,"o":45.7,"t":"2026-06-16T04:00:00Z","v":253316,"vw":45.661328},{"c":45.59,"h":45.79,"l":45.59,"n":1052,"o":45.69,"t":"2026-06-17T04:00:00Z","v":46581,"vw":45.705811},{"c":45.74,"h":45.75,"l":45.64,"n":348,"o":45.7,"t":"2026-06-18T04:00:00Z","v":45050,"vw":45.712519},{"c":45.64,"h":45.66,"l":45.61,"n":303,"o":45.66,"t":"2026-06-22T04:00:00Z","v":21506,"vw":45.648367},{"c":45.53,"h":45.66,"l":45.5,"n":1665,"o":45.6,"t":"2026-06-23T04:00:00Z","v":689405,"vw":45.554678},{"c":45.685,"h":45.76,"l":45.66,"n":371,"o":45.66,"t":"2026-06-24T04:00:00Z","v":52602,"vw":45.699764},{"c":45.68,"h":45.72,"l":45.66,"n":224,"o":45.72,"t":"2026-06-25T04:00:00Z","v":12511,"vw":45.680885},{"c":45.65,"h":45.71,"l":45.64,"n":250,"o":45.64,"t":"2026-06-26T04:00:00Z","v":26414,"vw":45.677504},{"c":45.735,"h":45.74,"l":45.67,"n":395,"o":45.68,"t":"2026-06-29T04:00:00Z","v":53780,"vw":45.704994},{"c":45.65,"h":45.705,"l":45.63,"n":290,"o":45.69,"t":"2026-06-30T04:00:00Z","v":51378,"vw":45.674478},{"c":45.425,"h":45.47,"l":45.34,"n":266,"o":45.37,"t":"2026-07-01T04:00:00Z","v":37384,"vw":45.43199},{"c":45.46,"h":45.47,"l":45.43,"n":460,"o":45.43,"t":"2026-07-02T04:00:00Z","v":11514,"vw":45.46004},{"c":45.51,"h":45.585,"l":45.48,"n":357,"o":45.49,"t":"2026-07-06T04:00:00Z","v":25780,"vw":45.497874},{"c":45.39,"h":45.45,"l":45.37,"n":462,"o":45.4,"t":"2026-07-07T04:00:00Z","v":46919,"vw":45.407977},{"c":45.3351,"h":45.35,"l":45.28,"n":549,"o":45.33,"t":"2026-07-08T04:00:00Z","v":38074,"vw":45.313174},{"c":45.4,"h":45.47,"l":45.35,"n":504,"o":45.35,"t":"2026-07-09T04:00:00Z","v":49415,"vw":45.401565},{"c":45.4,"h":45.43,"l":45.38,"n":457,"o":45.41,"t":"2026-07-10T04:00:00Z","v":17471,"vw":45.405275},{"c":45.3,"h":45.3799,"l":45.285,"n":431,"o":45.36,"t":"2026-07-13T04:00:00Z","v":43109,"vw":45.3071},{"c":45.36,"h":45.38,"l":45.32,"n":453,"o":45.35,"t":"2026-07-14T04:00:00Z","v":33072,"vw":45.36154},{"c":45.43,"h":45.44,"l":45.38,"n":1078,"o":45.38,"t":"2026-07-15T04:00:00Z","v":281387,"vw":45.412011},{"c":45.4356,"h":45.4356,"l":45.37,"n":477,"o":45.39,"t":"2026-07-16T04:00:00Z","v":33959,"vw":45.405503},{"c":45.435,"h":45.47,"l":45.425,"n":343,"o":45.4399,"t":"2026-07-17T04:00:00Z","v":163645,"vw":45.459619},{"c":45.3599,"h":45.4299,"l":45.34,"n":314,"o":45.42,"t":"2026-07-20T04:00:00Z","v":60999,"vw":45.399798},{"c":45.35,"h":45.36,"l":45.31,"n":360,"o":45.35,"t":"2026-07-21T04:00:00Z","v":24587,"vw":45.33792},{"c":45.29,"h":45.325,"l":45.29,"n":375,"o":45.31,"t":"2026-07-22T04:00:00Z","v":37226,"vw":45.305046},{"c":45.27,"h":45.33,"l":45.17,"n":574,"o":45.18,"t":"2026-07-23T04:00:00Z","v":77436,"vw":45.204706},{"c":45.2196,"h":45.26,"l":45.19,"n":331,"o":45.2,"t":"2026-07-24T04:00:00Z","v":29326,"vw":45.229204},{"c":45.24,"h":45.33,"l":45.23,"n":479,"o":45.25,"t":"2026-07-27T04:00:00Z","v":92551,"vw":45.293221},{"c":45.2899,"h":45.35,"l":45.24,"n":369,"o":45.25,"t":"2026-07-28T04:00:00Z","v":35749,"vw":45.291919},{"c":45.185,"h":45.31,"l":45.18,"n":596,"o":45.24,"t":"2026-07-29T04:00:00Z","v":37438,"vw":45.230079},{"c":45.25,"h":45.28,"l":45.21,"n":308,"o":45.22,"t":"2026-07-30T04:00:00Z","v":37285,"vw":45.244328},{"c":45.2128,"h":45.239,"l":45.1701,"n":292,"o":45.23,"t":"2026-07-31T04:00:00Z","v":136165,"vw":45.192796},{"c":45.1,"h":45.14,"l":45.04,"n":500,"o":45.1,"t":"2026-08-03T04:00:00Z","v":34159,"vw":45.117494},{"c":45.22,"h":45.2235,"l":45.13,"n":318,"o":45.16,"t":"2026-08-04T04:00:00Z","v":36165,"vw":45.190745},{"c":45.25,"h":45.26,"l":45.2024,"n":413,"o":45.23,"t":"2026-08-05T04:00:00Z","v":43481,"vw":45.232567},{"c":45.225,"h":45.2457,"l":45.21,"n":422,"o":45.24,"t":"2026-08-06T04:00:00Z","v":54136,"vw":45.223702},{"c":45.276,"h":45.3,"l":45.2401,"n":319,"o":45.3,"t":"2026-08-07T04:00:00Z","v":39466,"vw":45.259173},{"c":45.225,"h":45.26,"l":45.22,"n":204,"o":45.26,"t":"2026-08-10T04:00:00Z","v":19309,"vw":45.232572},{"c":45.22,"h":45.238,"l":45.17,"n":211,"o":45.22,"t":"2026-08-11T04:00:00Z","v":92445,"vw":45.187822},{"c":45.215,"h":45.28,"l":45.215,"n":279,"o":45.28,"t":"2026-08-12T04:00:00Z","v":24081,"vw":45.246003},{"c":45.3375,"h":45.35,"l":45.3,"n":287,"o":45.31,"t":"2026-08-13T04:00:00Z","v":19171,"vw":45.325557},{"c":45.295,"h":45.35,"l":45.29,"n":296,"o":45.32,"t":"2026-08-14T04:00:00Z","v":48215,"vw":45.31056},{"c":45.2901,"h":45.31,"l":45.27,"n":407,"o":45.28,"t":"2026-08-17T04:00:00Z","v":37704,"vw":45.292914},{"c":45.27,"h":45.28,"l":45.21,"n":317,"o":45.22,"t":"2026-08-18T04:00:00Z","v":29137,"vw":45.266161},{"c":45.4,"h":45.41,"l":45.28,"n":492,"o":45.37,"t":"2026-08-19T04:00:00Z","v":382467,"vw":45.363671},{"c":45.27,"h":45.29,"l":45.17,"n":960,"o":45.29,"t":"2026-08-20T04:00:00Z","v":102999,"vw":45.25331},{"c":45.28,"h":45.3,"l":45.24,"n":279,"o":45.3,"t":"2026-08-21T04:00:00Z","v":26689,"vw":45.276043},{"c":45.3,"h":45.33,"l":45.2901,"n":218,"o":45.31,"t":"2026-08-24T04:00:00Z","v":23698,"vw":45.31428},{"c":45.4001,"h":45.4001,"l":45.33,"n":217,"o":45.37,"t":"2026-08-25T04:00:00Z","v":15242,"vw":45.377734},{"c":45.3883,"h":45.4,"l":45.37,"n":248,"o":45.4,"t":"2026-08-26T04:00:00Z","v":20409,"vw":45.389478},{"c":45.3399,"h":45.41,"l":45.29,"n":369,"o":45.39,"t":"2026-08-27T04:00:00Z","v":62321,"vw":45.346792},{"c":45.31,"h":45.38,"l":45.29,"n":316,"o":45.38,"t":"2026-08-28T04:00:00Z","v":39177,"vw":45.309797},{"c":45.32,"h":45.32,"l":45.25,"n":428,"o":45.29,"t":"2026-08-31T04:00:00Z","v":45708,"vw":45.294338},{"c":45.04,"h":45.07,"l":45.01,"n":349,"o":45.07,"t":"2026-09-01T04:00:00Z","v":69330,"vw":45.033372},{"c":45.03,"h":45.03,"l":45,"n":264,"o":45.02,"t":"2026-09-02T04:00:00Z","v":25402,"vw":45.017445},{"c":45.08,"h":45.15,"l":45.072,"n":427,"o":45.09,"t":"2026-09-03T04:00:00Z","v":32915,"vw":45.084049},{"c":45.03,"h":45.0899,"l":45.03,"n":894,"o":45.07,"t":"2026-09-04T04:00:00Z","v":71754,"vw":45.062264},{"c":45.01,"h":45.05,"l":45.005,"n":495,"o":45.05,"t":"2026-09-08T04:00:00Z","v":31753,"vw":45.027077},{"c":44.985,"h":45.0193,"l":44.945,"n":241,"o":45.01,"t":"2026-09-09T04:00:00Z","v":42711,"vw":44.991934},{"c":44.8,"h":44.85,"l":44.8,"n":215,"o":44.85,"t":"2026-09-10T04:00:00Z","v":35129,"vw":44.844758},{"c":44.74,"h":44.8299,"l":44.74,"n":279,"o":44.82,"t":"2026-09-11T04:00:00Z","v":34013,"vw":44.789452},{"c":44.63,"h":44.71,"l":44.6,"n":554,"o":44.71,"t":"2026-09-14T04:00:00Z","v":51467,"vw":44.651652},{"c":44.58,"h":44.67,"l":44.57,"n":676,"o":44.67,"t":"2026-09-15T04:00:00Z","v":30384,"vw":44.600279},{"c":44.599,"h":44.71,"l":44.57,"n":216,"o":44.69,"t":"2026-09-16T04:00:00Z","v":36227,"vw":44.640503},{"c":44.73,"h":44.73,"l":44.67,"n":280,"o":44.72,"t":"2026-09-17T04:00:00Z","v":14394,"vw":44.704775},{"c":44.68,"h":44.75,"l":44.63,"n":406,"o":44.75,"t":"2026-09-18T04:00:00Z","v":56346,"vw":44.677971},{"c":44.68,"h":44.72,"l":44.645,"n":904,"o":44.72,"t":"2026-09-21T04:00:00Z","v":128304,"vw":44.670823},{"c":44.71,"h":44.75,"l":44.68,"n":900,"o":44.68,"t":"2026-09-22T04:00:00Z","v":145372,"vw":44.715113},{"c":44.44,"h":44.7,"l":44.41,"n":505,"o":44.7,"t":"2026-09-23T04:00:00Z","v":65618,"vw":44.500781},{"c":44.32,"h":44.455,"l":44.32,"n":519,"o":44.45,"t":"2026-09-24T04:00:00Z","v":36987,"vw":44.40326},{"c":44.31,"h":44.365,"l":44.25,"n":443,"o":44.34,"t":"2026-09-25T04:00:00Z","v":129016,"vw":44.281287},{"c":44.14,"h":44.19,"l":44.08,"n":600,"o":44.11,"t":"2026-09-28T04:00:00Z","v":85144,"vw":44.131038},{"c":44.09,"h":44.15,"l":44.03,"n":679,"o":44.15,"t":"2026-09-29T04:00:00Z","v":51484,"vw":44.074436},{"c":44,"h":44.12,"l":43.98,"n":624,"o":44.08,"t":"2026-09-30T04:00:00Z","v":57889,"vw":44.040353},{"c":43.71,"h":43.74,"l":43.61,"n":1354,"o":43.74,"t":"2026-10-01T04:00:00Z","v":146401,"vw":43.677417},{"c":43.74,"h":43.85,"l":43.68,"n":597,"o":43.85,"t":"2026-10-02T04:00:00Z","v":54063,"vw":43.750693},{"c":43.805,"h":43.82,"l":43.7501,"n":585,"o":43.76,"t":"2026-10-05T04:00:00Z","v":61233,"vw":43.776571},{"c":43.92,"h":43.94,"l":43.86,"n":675,"o":43.88,"t":"2026-10-06T04:00:00Z","v":54613,"vw":43.90074},{"c":43.9,"h":43.92,"l":43.78,"n":952,"o":43.78,"t":"2026-10-07T04:00:00Z","v":66988,"vw":43.860919},{"c":43.95,"h":43.95,"l":43.84,"n":400,"o":43.89,"t":"2026-10-08T04:00:00Z","v":41628,"vw":43.907912},{"c":44,"h":44,"l":43.93,"n":270,"o":43.97,"t":"2026-10-09T04:00:00Z","v":49053,"vw":43.97345},{"c":44.02,"h":44.02,"l":43.96,"n":377,"o":43.96,"t":"2026-10-12T04:00:00Z","v":46762,"vw":44.002367},{"c":44,"h":44.035,"l":43.99,"n":342,"o":44.03,"t":"2026-10-13T04:00:00Z","v":116748,"vw":44.002215},{"c":44,"h":44.005,"l":43.87,"n":267,"o":43.87,"t":"2026-10-14T04:00:00Z","v":19817,"vw":43.94735},{"c":44.14,"h":44.16,"l":44.105,"n":278,"o":44.12,"t":"2026-10-15T04:00:00Z","v":24914,"vw":44.127536},{"c":44.095,"h":44.195,"l":44.08,"n":572,"o":44.1,"t":"2026-10-16T04:00:00Z","v":63172,"vw":44.143795},{"c":44.03,"h":44.09,"l":44.0039,"n":514,"o":44.06,"t":"2026-10-19T04:00:00Z","v":48489,"vw":44.041909},{"c":44.02,"h":44.08,"l":43.97,"n":402,"o":43.97,"t":"2026-10-20T04:00:00Z","v":36831,"vw":44.036146},{"c":43.91,"h":44.02,"l":43.88,"n":909,"o":43.98,"t":"2026-10-21T04:00:00Z","v":939039,"vw":43.936006},{"c":44.005,"h":44.025,"l":43.925,"n":2788,"o":43.94,"t":"2026-10-22T04:00:00Z","v":66980,"vw":43.965993}],"volatilityBars":[{"c":44.72,"h":44.72,"l":44.69,"n":5,"o":44.71,"t":"2026-09-22T13:15:00Z","v":600,"vw":44.708333},{"c":44.705,"h":44.7195,"l":44.68,"n":50,"o":44.68,"t":"2026-09-22T13:30:00Z","v":12581,"vw":44.687309},{"c":44.6901,"h":44.6979,"l":44.6901,"n":3,"o":44.6977,"t":"2026-09-22T13:45:00Z","v":645,"vw":44.694905},{"c":44.71,"h":44.71,"l":44.7,"n":5,"o":44.7,"t":"2026-09-22T14:00:00Z","v":21989,"vw":44.709727},{"c":44.7,"h":44.71,"l":44.7,"n":17,"o":44.7,"t":"2026-09-22T14:15:00Z","v":2566,"vw":44.705447},{"c":44.71,"h":44.71,"l":44.71,"n":2,"o":44.71,"t":"2026-09-22T14:30:00Z","v":462,"vw":44.71},{"c":44.69,"h":44.69,"l":44.69,"n":12,"o":44.69,"t":"2026-09-22T14:45:00Z","v":1359,"vw":44.69},{"c":44.7001,"h":44.72,"l":44.7,"n":48,"o":44.7,"t":"2026-09-22T15:00:00Z","v":10893,"vw":44.708749},{"c":44.7301,"h":44.74,"l":44.72,"n":54,"o":44.72,"t":"2026-09-22T15:15:00Z","v":14032,"vw":44.729862},{"c":44.74,"h":44.74,"l":44.73,"n":49,"o":44.73,"t":"2026-09-22T15:30:00Z","v":14137,"vw":44.734676},{"c":44.72,"h":44.74,"l":44.72,"n":57,"o":44.74,"t":"2026-09-22T15:45:00Z","v":14411,"vw":44.734741},{"c":44.73,"h":44.75,"l":44.7201,"n":37,"o":44.74,"t":"2026-09-22T16:00:00Z","v":7849,"vw":44.739205},{"c":44.72,"h":44.7201,"l":44.71,"n":40,"o":44.72,"t":"2026-09-22T16:15:00Z","v":4187,"vw":44.714594},{"c":44.705,"h":44.72,"l":44.68,"n":68,"o":44.72,"t":"2026-09-22T16:30:00Z","v":8689,"vw":44.706283},{"c":44.705,"h":44.7101,"l":44.7,"n":12,"o":44.705,"t":"2026-09-22T16:45:00Z","v":1119,"vw":44.706983},{"c":44.695,"h":44.705,"l":44.69,"n":23,"o":44.705,"t":"2026-09-22T17:00:00Z","v":2986,"vw":44.697032},{"c":44.695,"h":44.695,"l":44.695,"n":12,"o":44.695,"t":"2026-09-22T17:15:00Z","v":624,"vw":44.695},{"c":44.71,"h":44.71,"l":44.69,"n":14,"o":44.69,"t":"2026-09-22T17:30:00Z","v":2559,"vw":44.699017},{"c":44.715,"h":44.715,"l":44.7,"n":15,"o":44.7018,"t":"2026-09-22T17:45:00Z","v":1846,"vw":44.708204},{"c":44.72,"h":44.72,"l":44.715,"n":2,"o":44.715,"t":"2026-09-22T18:00:00Z","v":229,"vw":44.717183},{"c":44.71,"h":44.7192,"l":44.71,"n":23,"o":44.7192,"t":"2026-09-22T18:15:00Z","v":1979,"vw":44.710881},{"c":44.695,"h":44.71,"l":44.695,"n":35,"o":44.71,"t":"2026-09-22T18:30:00Z","v":1684,"vw":44.700533},{"c":44.695,"h":44.7,"l":44.695,"n":10,"o":44.695,"t":"2026-09-22T18:45:00Z","v":1699,"vw":44.69655},{"c":44.695,"h":44.7,"l":44.6901,"n":12,"o":44.7,"t":"2026-09-22T19:00:00Z","v":1783,"vw":44.69496},{"c":44.695,"h":44.695,"l":44.695,"n":13,"o":44.695,"t":"2026-09-22T19:15:00Z","v":1081,"vw":44.695},{"c":44.71,"h":44.73,"l":44.7,"n":39,"o":44.7,"t":"2026-09-22T19:30:00Z","v":4122,"vw":44.715589},{"c":44.71,"h":44.71,"l":44.68,"n":41,"o":44.71,"t":"2026-09-22T19:45:00Z","v":4358,"vw":44.702257},{"c":44.69,"h":44.7,"l":44.69,"n":6,"o":44.7,"t":"2026-09-23T13:30:00Z","v":1593,"vw":44.699336},{"c":44.62,"h":44.62,"l":44.62,"n":6,"o":44.62,"t":"2026-09-23T13:45:00Z","v":1033,"vw":44.62},{"c":44.6117,"h":44.63,"l":44.6001,"n":12,"o":44.625,"t":"2026-09-23T14:00:00Z","v":1833,"vw":44.621684},{"c":44.58,"h":44.59,"l":44.58,"n":26,"o":44.59,"t":"2026-09-23T14:15:00Z","v":2644,"vw":44.587394},{"c":44.56,"h":44.5899,"l":44.56,"n":14,"o":44.585,"t":"2026-09-23T14:30:00Z","v":4751,"vw":44.581267},{"c":44.55,"h":44.56,"l":44.55,"n":8,"o":44.56,"t":"2026-09-23T14:45:00Z","v":698,"vw":44.556497},{"c":44.555,"h":44.56,"l":44.55,"n":5,"o":44.56,"t":"2026-09-23T15:00:00Z","v":658,"vw":44.555},{"c":44.55,"h":44.56,"l":44.55,"n":5,"o":44.551,"t":"2026-09-23T15:15:00Z","v":1574,"vw":44.554822},{"c":44.54,"h":44.55,"l":44.53,"n":14,"o":44.54,"t":"2026-09-23T15:30:00Z","v":4439,"vw":44.534288},{"c":44.53,"h":44.545,"l":44.53,"n":9,"o":44.545,"t":"2026-09-23T15:45:00Z","v":3686,"vw":44.534916},{"c":44.511,"h":44.515,"l":44.51,"n":3,"o":44.515,"t":"2026-09-23T16:00:00Z","v":490,"vw":44.511224},{"c":44.51,"h":44.515,"l":44.51,"n":10,"o":44.515,"t":"2026-09-23T16:15:00Z","v":2977,"vw":44.51018},{"c":44.5,"h":44.51,"l":44.5,"n":5,"o":44.51,"t":"2026-09-23T16:30:00Z","v":1117,"vw":44.501525},{"c":44.47,"h":44.51,"l":44.47,"n":36,"o":44.51,"t":"2026-09-23T16:45:00Z","v":7501,"vw":44.492093},{"c":44.45,"h":44.45,"l":44.445,"n":4,"o":44.45,"t":"2026-09-23T17:00:00Z","v":366,"vw":44.448333},{"c":44.445,"h":44.445,"l":44.445,"n":1,"o":44.445,"t":"2026-09-23T17:15:00Z","v":100,"vw":44.445},{"c":44.45,"h":44.45,"l":44.45,"n":5,"o":44.45,"t":"2026-09-23T17:30:00Z","v":330,"vw":44.45},{"c":44.47,"h":44.47,"l":44.47,"n":1,"o":44.47,"t":"2026-09-23T17:45:00Z","v":100,"vw":44.47},{"c":44.41,"h":44.46,"l":44.41,"n":60,"o":44.46,"t":"2026-09-23T18:00:00Z","v":7466,"vw":44.445224},{"c":44.44,"h":44.44,"l":44.44,"n":6,"o":44.44,"t":"2026-09-23T18:15:00Z","v":568,"vw":44.44},{"c":44.435,"h":44.44,"l":44.43,"n":48,"o":44.44,"t":"2026-09-23T18:30:00Z","v":10340,"vw":44.433451},{"c":44.425,"h":44.43,"l":44.425,"n":9,"o":44.425,"t":"2026-09-23T18:45:00Z","v":1313,"vw":44.426487},{"c":44.44,"h":44.44,"l":44.43,"n":11,"o":44.44,"t":"2026-09-23T19:00:00Z","v":775,"vw":44.436325},{"c":44.435,"h":44.44,"l":44.435,"n":4,"o":44.44,"t":"2026-09-23T19:15:00Z","v":500,"vw":44.438},{"c":44.44,"h":44.44,"l":44.435,"n":5,"o":44.435,"t":"2026-09-23T19:30:00Z","v":500,"vw":44.438},{"c":44.43,"h":44.435,"l":44.42,"n":38,"o":44.435,"t":"2026-09-23T19:45:00Z","v":4136,"vw":44.430772},{"c":44.44,"h":44.44,"l":44.44,"n":3,"o":44.44,"t":"2026-09-23T20:00:00Z","v":121,"vw":44.44},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-09-23T21:45:00Z","v":100,"vw":44.38},{"c":44.45,"h":44.45,"l":44.45,"n":10,"o":44.45,"t":"2026-09-24T13:30:00Z","v":573,"vw":44.45},{"c":44.45,"h":44.45,"l":44.4422,"n":4,"o":44.4422,"t":"2026-09-24T13:45:00Z","v":319,"vw":44.4474},{"c":44.4524,"h":44.4524,"l":44.4524,"n":3,"o":44.4524,"t":"2026-09-24T14:00:00Z","v":159,"vw":44.4524},{"c":44.455,"h":44.455,"l":44.45,"n":4,"o":44.45,"t":"2026-09-24T14:15:00Z","v":208,"vw":44.4525},{"c":44.41,"h":44.43,"l":44.405,"n":68,"o":44.42,"t":"2026-09-24T14:45:00Z","v":8130,"vw":44.418103},{"c":44.4,"h":44.42,"l":44.39,"n":129,"o":44.405,"t":"2026-09-24T15:00:00Z","v":11119,"vw":44.410023},{"c":44.4,"h":44.42,"l":44.39,"n":103,"o":44.39,"t":"2026-09-24T15:15:00Z","v":6996,"vw":44.401939},{"c":44.37,"h":44.4,"l":44.37,"n":7,"o":44.39,"t":"2026-09-24T15:45:00Z","v":887,"vw":44.386916},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-09-24T16:00:00Z","v":224,"vw":44.37},{"c":44.4,"h":44.4001,"l":44.39,"n":10,"o":44.39,"t":"2026-09-24T16:15:00Z","v":990,"vw":44.394068},{"c":44.4,"h":44.4,"l":44.395,"n":10,"o":44.3991,"t":"2026-09-24T16:45:00Z","v":1621,"vw":44.398824},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-09-24T17:00:00Z","v":100,"vw":44.4},{"c":44.3701,"h":44.3701,"l":44.3701,"n":2,"o":44.3701,"t":"2026-09-24T17:15:00Z","v":177,"vw":44.3701},{"c":44.34,"h":44.34,"l":44.34,"n":3,"o":44.34,"t":"2026-09-24T18:00:00Z","v":157,"vw":44.34},{"c":44.365,"h":44.365,"l":44.365,"n":2,"o":44.365,"t":"2026-09-24T18:15:00Z","v":124,"vw":44.365},{"c":44.36,"h":44.36,"l":44.35,"n":4,"o":44.36,"t":"2026-09-24T18:45:00Z","v":1122,"vw":44.35451},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-09-24T19:00:00Z","v":157,"vw":44.34},{"c":44.33,"h":44.335,"l":44.33,"n":4,"o":44.335,"t":"2026-09-24T19:30:00Z","v":558,"vw":44.334094},{"c":44.32,"h":44.33,"l":44.32,"n":11,"o":44.33,"t":"2026-09-24T19:45:00Z","v":977,"vw":44.322899},{"c":44.33,"h":44.34,"l":44.33,"n":17,"o":44.34,"t":"2026-09-25T13:30:00Z","v":4212,"vw":44.33452},{"c":44.264,"h":44.264,"l":44.264,"n":2,"o":44.264,"t":"2026-09-25T14:00:00Z","v":395,"vw":44.264},{"c":44.27,"h":44.27,"l":44.27,"n":4,"o":44.27,"t":"2026-09-25T14:15:00Z","v":103,"vw":44.27},{"c":44.27,"h":44.27,"l":44.26,"n":8,"o":44.26,"t":"2026-09-25T14:30:00Z","v":1997,"vw":44.266461},{"c":44.26,"h":44.26,"l":44.26,"n":1,"o":44.26,"t":"2026-09-25T14:45:00Z","v":100,"vw":44.26},{"c":44.255,"h":44.27,"l":44.25,"n":13,"o":44.25,"t":"2026-09-25T15:00:00Z","v":12941,"vw":44.257736},{"c":44.3,"h":44.3,"l":44.25,"n":43,"o":44.25,"t":"2026-09-25T15:15:00Z","v":9192,"vw":44.270402},{"c":44.305,"h":44.32,"l":44.29,"n":46,"o":44.29,"t":"2026-09-25T15:30:00Z","v":7611,"vw":44.307925},{"c":44.32,"h":44.32,"l":44.32,"n":4,"o":44.32,"t":"2026-09-25T15:45:00Z","v":643,"vw":44.32},{"c":44.365,"h":44.365,"l":44.35,"n":7,"o":44.35,"t":"2026-09-25T16:00:00Z","v":293,"vw":44.35875},{"c":44.3459,"h":44.355,"l":44.3459,"n":6,"o":44.355,"t":"2026-09-25T16:15:00Z","v":560,"vw":44.349817},{"c":44.3376,"h":44.35,"l":44.3376,"n":3,"o":44.35,"t":"2026-09-25T16:30:00Z","v":461,"vw":44.340296},{"c":44.32,"h":44.34,"l":44.32,"n":28,"o":44.34,"t":"2026-09-25T16:45:00Z","v":6229,"vw":44.32882},{"c":44.3039,"h":44.31,"l":44.3,"n":7,"o":44.3001,"t":"2026-09-25T17:00:00Z","v":7165,"vw":44.302693},{"c":44.3,"h":44.305,"l":44.27,"n":29,"o":44.305,"t":"2026-09-25T17:15:00Z","v":6212,"vw":44.281738},{"c":44.285,"h":44.3,"l":44.28,"n":45,"o":44.3,"t":"2026-09-25T17:30:00Z","v":14159,"vw":44.284873},{"c":44.26,"h":44.285,"l":44.26,"n":16,"o":44.285,"t":"2026-09-25T17:45:00Z","v":51264,"vw":44.270234},{"c":44.27,"h":44.27,"l":44.26,"n":13,"o":44.27,"t":"2026-09-25T18:00:00Z","v":725,"vw":44.264926},{"c":44.26,"h":44.26,"l":44.26,"n":3,"o":44.26,"t":"2026-09-25T18:15:00Z","v":327,"vw":44.26},{"c":44.275,"h":44.275,"l":44.275,"n":1,"o":44.275,"t":"2026-09-25T18:30:00Z","v":120,"vw":44.275},{"c":44.28,"h":44.28,"l":44.28,"n":1,"o":44.28,"t":"2026-09-25T18:45:00Z","v":191,"vw":44.28},{"c":44.2801,"h":44.2801,"l":44.28,"n":4,"o":44.28,"t":"2026-09-25T19:00:00Z","v":304,"vw":44.280033},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-09-25T19:15:00Z","v":359,"vw":44.29},{"c":44.31,"h":44.31,"l":44.295,"n":7,"o":44.295,"t":"2026-09-25T19:30:00Z","v":1055,"vw":44.300993},{"c":44.31,"h":44.315,"l":44.31,"n":3,"o":44.315,"t":"2026-09-25T19:45:00Z","v":285,"vw":44.311761},{"c":44.31,"h":44.31,"l":44.31,"n":6,"o":44.31,"t":"2026-09-25T20:00:00Z","v":107,"vw":44.31},{"c":44.11,"h":44.11,"l":44.11,"n":20,"o":44.11,"t":"2026-09-28T13:30:00Z","v":3940,"vw":44.11},{"c":44.12,"h":44.1286,"l":44.12,"n":8,"o":44.1286,"t":"2026-09-28T13:45:00Z","v":903,"vw":44.124687},{"c":44.125,"h":44.125,"l":44.125,"n":3,"o":44.125,"t":"2026-09-28T14:00:00Z","v":300,"vw":44.125},{"c":44.12,"h":44.12,"l":44.12,"n":4,"o":44.12,"t":"2026-09-28T14:15:00Z","v":1772,"vw":44.12},{"c":44.11,"h":44.12,"l":44.11,"n":9,"o":44.12,"t":"2026-09-28T14:30:00Z","v":310,"vw":44.115},{"c":44.09,"h":44.095,"l":44.09,"n":7,"o":44.095,"t":"2026-09-28T14:45:00Z","v":608,"vw":44.093969},{"c":44.09,"h":44.11,"l":44.08,"n":33,"o":44.08,"t":"2026-09-28T15:00:00Z","v":8589,"vw":44.094071},{"c":44.1,"h":44.1,"l":44.08,"n":13,"o":44.08,"t":"2026-09-28T15:15:00Z","v":1006,"vw":44.085},{"c":44.085,"h":44.1,"l":44.085,"n":4,"o":44.1,"t":"2026-09-28T15:30:00Z","v":1480,"vw":44.098943},{"c":44.12,"h":44.12,"l":44.085,"n":121,"o":44.09,"t":"2026-09-28T15:45:00Z","v":25375,"vw":44.106566},{"c":44.12,"h":44.12,"l":44.12,"n":3,"o":44.12,"t":"2026-09-28T16:00:00Z","v":203,"vw":44.12},{"c":44.15,"h":44.15,"l":44.12,"n":12,"o":44.12,"t":"2026-09-28T16:15:00Z","v":1037,"vw":44.135419},{"c":44.15,"h":44.17,"l":44.15,"n":9,"o":44.17,"t":"2026-09-28T16:30:00Z","v":830,"vw":44.162081},{"c":44.15,"h":44.155,"l":44.15,"n":2,"o":44.155,"t":"2026-09-28T16:45:00Z","v":200,"vw":44.1525},{"c":44.16,"h":44.16,"l":44.15,"n":6,"o":44.15,"t":"2026-09-28T17:00:00Z","v":606,"vw":44.158},{"c":44.165,"h":44.19,"l":44.165,"n":8,"o":44.19,"t":"2026-09-28T17:15:00Z","v":971,"vw":44.172662},{"c":44.16,"h":44.16,"l":44.16,"n":3,"o":44.16,"t":"2026-09-28T17:30:00Z","v":240,"vw":44.16},{"c":44.16,"h":44.19,"l":44.16,"n":69,"o":44.16,"t":"2026-09-28T17:45:00Z","v":19811,"vw":44.171725},{"c":44.175,"h":44.18,"l":44.175,"n":5,"o":44.18,"t":"2026-09-28T18:00:00Z","v":1378,"vw":44.179636},{"c":44.175,"h":44.175,"l":44.17,"n":8,"o":44.175,"t":"2026-09-28T18:15:00Z","v":595,"vw":44.174},{"c":44.16,"h":44.175,"l":44.16,"n":13,"o":44.175,"t":"2026-09-28T18:30:00Z","v":1086,"vw":44.165539},{"c":44.16,"h":44.165,"l":44.15,"n":25,"o":44.16,"t":"2026-09-28T18:45:00Z","v":1854,"vw":44.161},{"c":44.145,"h":44.1599,"l":44.145,"n":24,"o":44.15,"t":"2026-09-28T19:00:00Z","v":1160,"vw":44.152132},{"c":44.145,"h":44.145,"l":44.145,"n":5,"o":44.145,"t":"2026-09-28T19:15:00Z","v":504,"vw":44.145},{"c":44.135,"h":44.145,"l":44.13,"n":18,"o":44.145,"t":"2026-09-28T19:30:00Z","v":4753,"vw":44.138217},{"c":44.14,"h":44.14,"l":44.13,"n":33,"o":44.135,"t":"2026-09-28T19:45:00Z","v":3010,"vw":44.13605},{"c":44.14,"h":44.14,"l":44.14,"n":5,"o":44.14,"t":"2026-09-28T20:00:00Z","v":104,"vw":44.14},{"c":44.14,"h":44.14,"l":44.14,"n":2,"o":44.14,"t":"2026-09-29T13:15:00Z","v":103,"vw":44.14},{"c":44.13,"h":44.15,"l":44.13,"n":30,"o":44.15,"t":"2026-09-29T13:30:00Z","v":2785,"vw":44.143339},{"c":44.115,"h":44.1162,"l":44.095,"n":20,"o":44.095,"t":"2026-09-29T13:45:00Z","v":2535,"vw":44.108621},{"c":44.09,"h":44.11,"l":44.09,"n":9,"o":44.1,"t":"2026-09-29T14:00:00Z","v":710,"vw":44.097526},{"c":44.105,"h":44.105,"l":44.095,"n":17,"o":44.095,"t":"2026-09-29T14:15:00Z","v":2515,"vw":44.096223},{"c":44.095,"h":44.11,"l":44.095,"n":14,"o":44.105,"t":"2026-09-29T14:30:00Z","v":979,"vw":44.101842},{"c":44.09,"h":44.1,"l":44.085,"n":16,"o":44.09,"t":"2026-09-29T14:45:00Z","v":1500,"vw":44.092506},{"c":44.065,"h":44.09,"l":44.065,"n":9,"o":44.09,"t":"2026-09-29T15:00:00Z","v":1129,"vw":44.080545},{"c":44.03,"h":44.065,"l":44.03,"n":17,"o":44.065,"t":"2026-09-29T15:15:00Z","v":2642,"vw":44.037562},{"c":44.05,"h":44.065,"l":44.035,"n":11,"o":44.035,"t":"2026-09-29T15:30:00Z","v":656,"vw":44.051667},{"c":44.045,"h":44.06,"l":44.045,"n":20,"o":44.05,"t":"2026-09-29T15:45:00Z","v":6498,"vw":44.045463},{"c":44.045,"h":44.05,"l":44.045,"n":14,"o":44.05,"t":"2026-09-29T16:00:00Z","v":1085,"vw":44.047609},{"c":44.05,"h":44.05,"l":44.05,"n":8,"o":44.05,"t":"2026-09-29T16:15:00Z","v":501,"vw":44.05},{"c":44.055,"h":44.06,"l":44.055,"n":7,"o":44.06,"t":"2026-09-29T16:30:00Z","v":505,"vw":44.059},{"c":44.045,"h":44.05,"l":44.04,"n":17,"o":44.05,"t":"2026-09-29T16:45:00Z","v":2629,"vw":44.04167},{"c":44.045,"h":44.045,"l":44.045,"n":8,"o":44.045,"t":"2026-09-29T17:00:00Z","v":522,"vw":44.045},{"c":44.05,"h":44.05,"l":44.04,"n":13,"o":44.045,"t":"2026-09-29T17:15:00Z","v":783,"vw":44.045},{"c":44.045,"h":44.05,"l":44.045,"n":5,"o":44.05,"t":"2026-09-29T17:30:00Z","v":270,"vw":44.0475},{"c":44.045,"h":44.055,"l":44.045,"n":8,"o":44.055,"t":"2026-09-29T17:45:00Z","v":728,"vw":44.05},{"c":44.05,"h":44.075,"l":44.05,"n":31,"o":44.05,"t":"2026-09-29T18:00:00Z","v":1372,"vw":44.066217},{"c":44.07,"h":44.09,"l":44.07,"n":6,"o":44.07,"t":"2026-09-29T18:15:00Z","v":501,"vw":44.075},{"c":44.08,"h":44.1,"l":44.07,"n":16,"o":44.07,"t":"2026-09-29T18:30:00Z","v":1146,"vw":44.078584},{"c":44.075,"h":44.075,"l":44.07,"n":20,"o":44.075,"t":"2026-09-29T18:45:00Z","v":1599,"vw":44.071538},{"c":44.08,"h":44.09,"l":44.075,"n":15,"o":44.08,"t":"2026-09-29T19:00:00Z","v":943,"vw":44.080723},{"c":44.08,"h":44.09,"l":44.075,"n":18,"o":44.075,"t":"2026-09-29T19:15:00Z","v":4627,"vw":44.088365},{"c":44.08,"h":44.085,"l":44.08,"n":22,"o":44.08,"t":"2026-09-29T19:30:00Z","v":2410,"vw":44.080257},{"c":44.09,"h":44.09,"l":44.08,"n":42,"o":44.08,"t":"2026-09-29T19:45:00Z","v":3046,"vw":44.086332},{"c":44.09,"h":44.09,"l":44.09,"n":5,"o":44.09,"t":"2026-09-29T20:00:00Z","v":105,"vw":44.09},{"c":44.0799,"h":44.08,"l":44.0799,"n":4,"o":44.08,"t":"2026-09-30T13:30:00Z","v":715,"vw":44.079957},{"c":44.11,"h":44.11,"l":44.08,"n":9,"o":44.08,"t":"2026-09-30T13:45:00Z","v":1109,"vw":44.090455},{"c":44.095,"h":44.12,"l":44.09,"n":23,"o":44.11,"t":"2026-09-30T14:00:00Z","v":5301,"vw":44.101555},{"c":44.08,"h":44.1,"l":44.07,"n":40,"o":44.095,"t":"2026-09-30T14:15:00Z","v":4009,"vw":44.076661},{"c":44.085,"h":44.085,"l":44.06,"n":38,"o":44.08,"t":"2026-09-30T14:30:00Z","v":3777,"vw":44.072178},{"c":44.06,"h":44.07,"l":44.06,"n":7,"o":44.07,"t":"2026-09-30T14:45:00Z","v":1167,"vw":44.069091},{"c":44.06,"h":44.07,"l":44.06,"n":25,"o":44.065,"t":"2026-09-30T15:00:00Z","v":2967,"vw":44.064687},{"c":44.05,"h":44.055,"l":44.045,"n":20,"o":44.055,"t":"2026-09-30T15:15:00Z","v":1932,"vw":44.053765},{"c":44.04,"h":44.055,"l":44.04,"n":13,"o":44.055,"t":"2026-09-30T15:30:00Z","v":1530,"vw":44.047744},{"c":44.04,"h":44.04,"l":44.04,"n":2,"o":44.04,"t":"2026-09-30T15:45:00Z","v":112,"vw":44.04},{"c":44.035,"h":44.035,"l":44.03,"n":9,"o":44.03,"t":"2026-09-30T16:00:00Z","v":672,"vw":44.030833},{"c":44.02,"h":44.035,"l":44.02,"n":15,"o":44.035,"t":"2026-09-30T16:15:00Z","v":1958,"vw":44.023932},{"c":44.02,"h":44.02,"l":44.02,"n":3,"o":44.02,"t":"2026-09-30T16:30:00Z","v":389,"vw":44.02},{"c":44.02,"h":44.025,"l":44.02,"n":11,"o":44.025,"t":"2026-09-30T16:45:00Z","v":921,"vw":44.023495},{"c":44.02,"h":44.025,"l":44.02,"n":9,"o":44.025,"t":"2026-09-30T17:00:00Z","v":1091,"vw":44.022564},{"c":44.005,"h":44.005,"l":44.005,"n":12,"o":44.005,"t":"2026-09-30T17:15:00Z","v":935,"vw":44.005},{"c":44,"h":44.005,"l":44,"n":16,"o":44.005,"t":"2026-09-30T17:30:00Z","v":2017,"vw":44.002895},{"c":44.005,"h":44.04,"l":43.9923,"n":43,"o":44.005,"t":"2026-09-30T17:45:00Z","v":8811,"vw":44.020948},{"c":44,"h":44,"l":44,"n":9,"o":44,"t":"2026-09-30T18:00:00Z","v":673,"vw":44},{"c":44,"h":44.005,"l":44,"n":7,"o":44.0001,"t":"2026-09-30T18:15:00Z","v":921,"vw":44.001386},{"c":44,"h":44.005,"l":44,"n":11,"o":44.005,"t":"2026-09-30T18:30:00Z","v":879,"vw":44.000952},{"c":44.01,"h":44.01,"l":44.005,"n":12,"o":44.01,"t":"2026-09-30T18:45:00Z","v":1115,"vw":44.007211},{"c":44.015,"h":44.015,"l":44.01,"n":3,"o":44.01,"t":"2026-09-30T19:00:00Z","v":396,"vw":44.013308},{"c":44.015,"h":44.02,"l":44.015,"n":11,"o":44.015,"t":"2026-09-30T19:15:00Z","v":1266,"vw":44.016819},{"c":44.01,"h":44.015,"l":44.01,"n":16,"o":44.011,"t":"2026-09-30T19:30:00Z","v":1723,"vw":44.012941},{"c":43.98,"h":44.02,"l":43.98,"n":55,"o":44.015,"t":"2026-09-30T19:45:00Z","v":6581,"vw":44.003366},{"c":44,"h":44,"l":44,"n":6,"o":44,"t":"2026-09-30T20:00:00Z","v":1114,"vw":44},{"c":43.72,"h":43.78,"l":43.71,"n":21,"o":43.71,"t":"2026-10-01T13:15:00Z","v":2800,"vw":43.738571},{"c":43.71,"h":43.74,"l":43.71,"n":11,"o":43.74,"t":"2026-10-01T13:30:00Z","v":15465,"vw":43.739374},{"c":43.72,"h":43.725,"l":43.705,"n":24,"o":43.72,"t":"2026-10-01T13:45:00Z","v":2966,"vw":43.716223},{"c":43.64,"h":43.695,"l":43.64,"n":30,"o":43.695,"t":"2026-10-01T14:00:00Z","v":2455,"vw":43.666356},{"c":43.64,"h":43.66,"l":43.64,"n":22,"o":43.65,"t":"2026-10-01T14:15:00Z","v":1867,"vw":43.647738},{"c":43.655,"h":43.655,"l":43.63,"n":24,"o":43.65,"t":"2026-10-01T14:30:00Z","v":2560,"vw":43.645476},{"c":43.62,"h":43.66,"l":43.62,"n":33,"o":43.66,"t":"2026-10-01T14:45:00Z","v":4064,"vw":43.633433},{"c":43.64,"h":43.64,"l":43.615,"n":27,"o":43.635,"t":"2026-10-01T15:00:00Z","v":2881,"vw":43.630456},{"c":43.625,"h":43.64,"l":43.62,"n":40,"o":43.64,"t":"2026-10-01T15:15:00Z","v":3731,"vw":43.630817},{"c":43.64,"h":43.65,"l":43.61,"n":116,"o":43.625,"t":"2026-10-01T15:30:00Z","v":16992,"vw":43.633185},{"c":43.655,"h":43.655,"l":43.62,"n":79,"o":43.625,"t":"2026-10-01T15:45:00Z","v":10470,"vw":43.644069},{"c":43.66,"h":43.66,"l":43.65,"n":31,"o":43.655,"t":"2026-10-01T16:00:00Z","v":2684,"vw":43.658529},{"c":43.675,"h":43.68,"l":43.655,"n":50,"o":43.655,"t":"2026-10-01T16:15:00Z","v":4782,"vw":43.669143},{"c":43.685,"h":43.69,"l":43.68,"n":34,"o":43.68,"t":"2026-10-01T16:30:00Z","v":2637,"vw":43.686375},{"c":43.67,"h":43.685,"l":43.66,"n":28,"o":43.68,"t":"2026-10-01T16:45:00Z","v":2685,"vw":43.675266},{"c":43.69,"h":43.695,"l":43.665,"n":96,"o":43.67,"t":"2026-10-01T17:00:00Z","v":10341,"vw":43.677692},{"c":43.71,"h":43.715,"l":43.695,"n":44,"o":43.695,"t":"2026-10-01T17:15:00Z","v":5989,"vw":43.707686},{"c":43.71,"h":43.73,"l":43.71,"n":36,"o":43.73,"t":"2026-10-01T17:30:00Z","v":2444,"vw":43.716541},{"c":43.69,"h":43.715,"l":43.69,"n":43,"o":43.715,"t":"2026-10-01T17:45:00Z","v":4601,"vw":43.710625},{"c":43.685,"h":43.69,"l":43.68,"n":42,"o":43.69,"t":"2026-10-01T18:00:00Z","v":3677,"vw":43.684284},{"c":43.695,"h":43.695,"l":43.6807,"n":63,"o":43.685,"t":"2026-10-01T18:15:00Z","v":5131,"vw":43.689147},{"c":43.695,"h":43.695,"l":43.69,"n":24,"o":43.69,"t":"2026-10-01T18:30:00Z","v":2388,"vw":43.693664},{"c":43.695,"h":43.695,"l":43.685,"n":52,"o":43.69,"t":"2026-10-01T18:45:00Z","v":4709,"vw":43.692583},{"c":43.68,"h":43.69,"l":43.68,"n":9,"o":43.69,"t":"2026-10-01T19:00:00Z","v":1013,"vw":43.685465},{"c":43.685,"h":43.685,"l":43.68,"n":22,"o":43.6801,"t":"2026-10-01T19:15:00Z","v":2597,"vw":43.682509},{"c":43.68,"h":43.6899,"l":43.68,"n":41,"o":43.685,"t":"2026-10-01T19:30:00Z","v":5154,"vw":43.684367},{"c":43.71,"h":43.71,"l":43.64,"n":164,"o":43.68,"t":"2026-10-01T19:45:00Z","v":14308,"vw":43.676421},{"c":43.85,"h":43.85,"l":43.85,"n":6,"o":43.85,"t":"2026-10-02T13:30:00Z","v":653,"vw":43.85},{"c":43.7997,"h":43.7997,"l":43.79,"n":7,"o":43.79,"t":"2026-10-02T13:45:00Z","v":1919,"vw":43.798231},{"c":43.8299,"h":43.8299,"l":43.8,"n":61,"o":43.8,"t":"2026-10-02T14:00:00Z","v":7851,"vw":43.810407},{"c":43.8285,"h":43.83,"l":43.8285,"n":9,"o":43.83,"t":"2026-10-02T14:15:00Z","v":637,"vw":43.829625},{"c":43.8196,"h":43.8196,"l":43.8196,"n":1,"o":43.8196,"t":"2026-10-02T14:30:00Z","v":408,"vw":43.8196},{"c":43.785,"h":43.79,"l":43.7802,"n":6,"o":43.79,"t":"2026-10-02T15:00:00Z","v":958,"vw":43.785535},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-02T15:15:00Z","v":300,"vw":43.78},{"c":43.7899,"h":43.7899,"l":43.7899,"n":1,"o":43.7899,"t":"2026-10-02T15:30:00Z","v":133,"vw":43.7899},{"c":43.78,"h":43.785,"l":43.78,"n":5,"o":43.785,"t":"2026-10-02T15:45:00Z","v":510,"vw":43.782961},{"c":43.772,"h":43.775,"l":43.772,"n":2,"o":43.775,"t":"2026-10-02T16:00:00Z","v":650,"vw":43.772725},{"c":43.7759,"h":43.78,"l":43.7759,"n":4,"o":43.78,"t":"2026-10-02T16:15:00Z","v":484,"vw":43.777378},{"c":43.765,"h":43.7701,"l":43.7624,"n":20,"o":43.7701,"t":"2026-10-02T16:30:00Z","v":2575,"vw":43.764265},{"c":43.765,"h":43.765,"l":43.765,"n":1,"o":43.765,"t":"2026-10-02T17:00:00Z","v":100,"vw":43.765},{"c":43.75,"h":43.75,"l":43.75,"n":5,"o":43.75,"t":"2026-10-02T17:45:00Z","v":859,"vw":43.75},{"c":43.7483,"h":43.7483,"l":43.74,"n":2,"o":43.74,"t":"2026-10-02T18:00:00Z","v":1488,"vw":43.741261},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-02T18:15:00Z","v":184,"vw":43.75},{"c":43.68,"h":43.745,"l":43.68,"n":41,"o":43.745,"t":"2026-10-02T18:30:00Z","v":10043,"vw":43.70126},{"c":43.74,"h":43.74,"l":43.73,"n":85,"o":43.73,"t":"2026-10-02T18:45:00Z","v":900,"vw":43.733333},{"c":43.745,"h":43.755,"l":43.745,"n":12,"o":43.745,"t":"2026-10-02T19:00:00Z","v":1421,"vw":43.748789},{"c":43.75,"h":43.75,"l":43.7482,"n":4,"o":43.75,"t":"2026-10-02T19:15:00Z","v":683,"vw":43.749283},{"c":43.745,"h":43.745,"l":43.74,"n":33,"o":43.7401,"t":"2026-10-02T19:30:00Z","v":12802,"vw":43.740357},{"c":43.75,"h":43.75,"l":43.73,"n":26,"o":43.735,"t":"2026-10-02T19:45:00Z","v":2224,"vw":43.733784},{"c":43.74,"h":43.74,"l":43.74,"n":3,"o":43.74,"t":"2026-10-02T20:00:00Z","v":311,"vw":43.74},{"c":43.76,"h":43.76,"l":43.76,"n":12,"o":43.76,"t":"2026-10-05T13:30:00Z","v":652,"vw":43.76},{"c":43.77,"h":43.775,"l":43.77,"n":14,"o":43.77,"t":"2026-10-05T13:45:00Z","v":1411,"vw":43.770394},{"c":43.785,"h":43.795,"l":43.78,"n":18,"o":43.78,"t":"2026-10-05T14:00:00Z","v":1356,"vw":43.785969},{"c":43.78,"h":43.7899,"l":43.78,"n":24,"o":43.7899,"t":"2026-10-05T14:15:00Z","v":4039,"vw":43.786436},{"c":43.79,"h":43.79,"l":43.765,"n":13,"o":43.765,"t":"2026-10-05T14:30:00Z","v":1294,"vw":43.769732},{"c":43.78,"h":43.78,"l":43.7783,"n":10,"o":43.7783,"t":"2026-10-05T14:45:00Z","v":1197,"vw":43.779838},{"c":43.77,"h":43.79,"l":43.77,"n":19,"o":43.78,"t":"2026-10-05T15:00:00Z","v":5738,"vw":43.788377},{"c":43.76,"h":43.77,"l":43.76,"n":27,"o":43.7601,"t":"2026-10-05T15:15:00Z","v":1933,"vw":43.76138},{"c":43.78,"h":43.78,"l":43.779,"n":6,"o":43.78,"t":"2026-10-05T15:30:00Z","v":1289,"vw":43.779919},{"c":43.76,"h":43.77,"l":43.76,"n":8,"o":43.77,"t":"2026-10-05T15:45:00Z","v":2082,"vw":43.762815},{"c":43.76,"h":43.765,"l":43.76,"n":5,"o":43.765,"t":"2026-10-05T16:00:00Z","v":605,"vw":43.763817},{"c":43.765,"h":43.765,"l":43.76,"n":9,"o":43.76,"t":"2026-10-05T16:15:00Z","v":789,"vw":43.762504},{"c":43.765,"h":43.77,"l":43.7605,"n":9,"o":43.77,"t":"2026-10-05T16:30:00Z","v":1853,"vw":43.765806},{"c":43.765,"h":43.765,"l":43.765,"n":11,"o":43.765,"t":"2026-10-05T16:45:00Z","v":1047,"vw":43.765},{"c":43.755,"h":43.7599,"l":43.755,"n":6,"o":43.755,"t":"2026-10-05T17:00:00Z","v":696,"vw":43.756502},{"c":43.76,"h":43.76,"l":43.755,"n":3,"o":43.755,"t":"2026-10-05T17:15:00Z","v":463,"vw":43.75608},{"c":43.76,"h":43.76,"l":43.755,"n":5,"o":43.755,"t":"2026-10-05T17:30:00Z","v":582,"vw":43.755859},{"c":43.755,"h":43.76,"l":43.7501,"n":23,"o":43.76,"t":"2026-10-05T17:45:00Z","v":12903,"vw":43.757275},{"c":43.76,"h":43.76,"l":43.76,"n":4,"o":43.76,"t":"2026-10-05T18:00:00Z","v":368,"vw":43.76},{"c":43.755,"h":43.76,"l":43.7524,"n":10,"o":43.7524,"t":"2026-10-05T18:15:00Z","v":729,"vw":43.757009},{"c":43.76,"h":43.77,"l":43.76,"n":7,"o":43.7601,"t":"2026-10-05T18:30:00Z","v":2091,"vw":43.761259},{"c":43.795,"h":43.795,"l":43.77,"n":12,"o":43.77,"t":"2026-10-05T18:45:00Z","v":902,"vw":43.780363},{"c":43.8025,"h":43.8025,"l":43.8,"n":12,"o":43.8,"t":"2026-10-05T19:00:00Z","v":868,"vw":43.800629},{"c":43.805,"h":43.81,"l":43.805,"n":8,"o":43.81,"t":"2026-10-05T19:15:00Z","v":818,"vw":43.808322},{"c":43.81,"h":43.82,"l":43.81,"n":13,"o":43.81,"t":"2026-10-05T19:30:00Z","v":1365,"vw":43.815185},{"c":43.81,"h":43.8106,"l":43.7901,"n":39,"o":43.8,"t":"2026-10-05T19:45:00Z","v":9501,"vw":43.803021},{"c":43.89,"h":43.89,"l":43.87,"n":2,"o":43.87,"t":"2026-10-06T13:15:00Z","v":200,"vw":43.88},{"c":43.8601,"h":43.88,"l":43.86,"n":25,"o":43.88,"t":"2026-10-06T13:30:00Z","v":6161,"vw":43.877549},{"c":43.88,"h":43.88,"l":43.865,"n":20,"o":43.87,"t":"2026-10-06T13:45:00Z","v":2219,"vw":43.872153},{"c":43.865,"h":43.88,"l":43.865,"n":13,"o":43.88,"t":"2026-10-06T14:00:00Z","v":4734,"vw":43.870921},{"c":43.8609,"h":43.88,"l":43.8609,"n":19,"o":43.87,"t":"2026-10-06T14:15:00Z","v":2423,"vw":43.872478},{"c":43.89,"h":43.89,"l":43.87,"n":19,"o":43.87,"t":"2026-10-06T14:30:00Z","v":1261,"vw":43.885286},{"c":43.905,"h":43.91,"l":43.905,"n":13,"o":43.91,"t":"2026-10-06T15:00:00Z","v":1964,"vw":43.909561},{"c":43.915,"h":43.915,"l":43.905,"n":21,"o":43.905,"t":"2026-10-06T15:15:00Z","v":2277,"vw":43.910359},{"c":43.93,"h":43.93,"l":43.915,"n":34,"o":43.915,"t":"2026-10-06T15:30:00Z","v":2880,"vw":43.919622},{"c":43.93,"h":43.93,"l":43.93,"n":2,"o":43.93,"t":"2026-10-06T15:45:00Z","v":395,"vw":43.93},{"c":43.93,"h":43.94,"l":43.93,"n":8,"o":43.935,"t":"2026-10-06T16:00:00Z","v":1574,"vw":43.933484},{"c":43.92,"h":43.93,"l":43.92,"n":7,"o":43.93,"t":"2026-10-06T16:15:00Z","v":1265,"vw":43.924038},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-06T16:30:00Z","v":100,"vw":43.93},{"c":43.9101,"h":43.93,"l":43.9101,"n":12,"o":43.92,"t":"2026-10-06T16:45:00Z","v":1415,"vw":43.921297},{"c":43.9,"h":43.91,"l":43.9,"n":13,"o":43.91,"t":"2026-10-06T17:15:00Z","v":1439,"vw":43.903122},{"c":43.92,"h":43.92,"l":43.9,"n":17,"o":43.91,"t":"2026-10-06T17:30:00Z","v":1220,"vw":43.909045},{"c":43.92,"h":43.92,"l":43.915,"n":9,"o":43.92,"t":"2026-10-06T17:45:00Z","v":796,"vw":43.919167},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-06T18:00:00Z","v":609,"vw":43.92},{"c":43.92,"h":43.93,"l":43.92,"n":8,"o":43.93,"t":"2026-10-06T18:15:00Z","v":825,"vw":43.92875},{"c":43.92,"h":43.92,"l":43.92,"n":2,"o":43.92,"t":"2026-10-06T18:30:00Z","v":293,"vw":43.92},{"c":43.93,"h":43.93,"l":43.93,"n":8,"o":43.93,"t":"2026-10-06T18:45:00Z","v":722,"vw":43.93},{"c":43.905,"h":43.92,"l":43.905,"n":45,"o":43.92,"t":"2026-10-06T19:00:00Z","v":3468,"vw":43.916005},{"c":43.905,"h":43.91,"l":43.9,"n":33,"o":43.905,"t":"2026-10-06T19:15:00Z","v":3054,"vw":43.904711},{"c":43.895,"h":43.9,"l":43.895,"n":11,"o":43.9,"t":"2026-10-06T19:30:00Z","v":626,"vw":43.896595},{"c":43.92,"h":43.94,"l":43.895,"n":54,"o":43.9,"t":"2026-10-06T19:45:00Z","v":6989,"vw":43.91492},{"c":43.785,"h":43.79,"l":43.78,"n":36,"o":43.78,"t":"2026-10-07T13:30:00Z","v":4361,"vw":43.783564},{"c":43.785,"h":43.785,"l":43.78,"n":3,"o":43.78,"t":"2026-10-07T13:45:00Z","v":456,"vw":43.782},{"c":43.805,"h":43.8099,"l":43.8,"n":33,"o":43.805,"t":"2026-10-07T14:00:00Z","v":8162,"vw":43.802816},{"c":43.82,"h":43.82,"l":43.81,"n":31,"o":43.81,"t":"2026-10-07T14:15:00Z","v":3136,"vw":43.812464},{"c":43.825,"h":43.825,"l":43.82,"n":4,"o":43.82,"t":"2026-10-07T14:30:00Z","v":438,"vw":43.82375},{"c":43.855,"h":43.855,"l":43.85,"n":9,"o":43.85,"t":"2026-10-07T15:00:00Z","v":481,"vw":43.853387},{"c":43.841659,"h":43.855,"l":43.841659,"n":19,"o":43.85,"t":"2026-10-07T15:15:00Z","v":1397,"vw":43.844691},{"c":43.865,"h":43.865,"l":43.8497,"n":25,"o":43.8497,"t":"2026-10-07T15:30:00Z","v":1020,"vw":43.85477},{"c":43.865,"h":43.87,"l":43.86,"n":22,"o":43.86,"t":"2026-10-07T16:00:00Z","v":2457,"vw":43.864567},{"c":43.87,"h":43.875,"l":43.865,"n":35,"o":43.87,"t":"2026-10-07T16:15:00Z","v":2728,"vw":43.869836},{"c":43.865,"h":43.875,"l":43.865,"n":11,"o":43.875,"t":"2026-10-07T16:30:00Z","v":965,"vw":43.868961},{"c":43.865,"h":43.87,"l":43.865,"n":7,"o":43.87,"t":"2026-10-07T16:45:00Z","v":623,"vw":43.866458},{"c":43.91,"h":43.91,"l":43.87,"n":14,"o":43.87,"t":"2026-10-07T17:00:00Z","v":506,"vw":43.89995},{"c":43.92,"h":43.92,"l":43.905,"n":7,"o":43.905,"t":"2026-10-07T17:15:00Z","v":295,"vw":43.9125},{"c":43.91,"h":43.91,"l":43.905,"n":4,"o":43.905,"t":"2026-10-07T17:30:00Z","v":340,"vw":43.906667},{"c":43.9088,"h":43.915,"l":43.905,"n":11,"o":43.91,"t":"2026-10-07T17:45:00Z","v":707,"vw":43.909753},{"c":43.92,"h":43.92,"l":43.9,"n":30,"o":43.905,"t":"2026-10-07T18:00:00Z","v":1083,"vw":43.913691},{"c":43.91,"h":43.92,"l":43.91,"n":47,"o":43.915,"t":"2026-10-07T18:15:00Z","v":5711,"vw":43.917153},{"c":43.905,"h":43.905,"l":43.905,"n":9,"o":43.905,"t":"2026-10-07T18:45:00Z","v":818,"vw":43.905},{"c":43.89,"h":43.9001,"l":43.89,"n":55,"o":43.9,"t":"2026-10-07T19:15:00Z","v":6894,"vw":43.899582},{"c":43.885,"h":43.89,"l":43.88,"n":9,"o":43.89,"t":"2026-10-07T19:30:00Z","v":1200,"vw":43.884622},{"c":43.9,"h":43.9,"l":43.88,"n":80,"o":43.885,"t":"2026-10-07T19:45:00Z","v":13436,"vw":43.883439},{"c":43.87,"h":43.89,"l":43.87,"n":18,"o":43.89,"t":"2026-10-08T13:30:00Z","v":3061,"vw":43.889298},{"c":43.895,"h":43.895,"l":43.895,"n":3,"o":43.895,"t":"2026-10-08T14:00:00Z","v":224,"vw":43.895},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-10-08T14:15:00Z","v":100,"vw":43.89},{"c":43.875,"h":43.8989,"l":43.875,"n":7,"o":43.8989,"t":"2026-10-08T14:30:00Z","v":2110,"vw":43.882597},{"c":43.855,"h":43.875,"l":43.8499,"n":40,"o":43.875,"t":"2026-10-08T14:45:00Z","v":2685,"vw":43.856463},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-08T15:00:00Z","v":100,"vw":43.85},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-08T15:15:00Z","v":101,"vw":43.84},{"c":43.8501,"h":43.86,"l":43.84,"n":11,"o":43.84,"t":"2026-10-08T15:30:00Z","v":4441,"vw":43.848814},{"c":43.855,"h":43.86,"l":43.855,"n":9,"o":43.855,"t":"2026-10-08T15:45:00Z","v":2148,"vw":43.855698},{"c":43.87,"h":43.87,"l":43.8599,"n":10,"o":43.8599,"t":"2026-10-08T16:00:00Z","v":1377,"vw":43.867481},{"c":43.8996,"h":43.8996,"l":43.88,"n":6,"o":43.88,"t":"2026-10-08T16:15:00Z","v":829,"vw":43.893093},{"c":43.9,"h":43.9,"l":43.9,"n":2,"o":43.9,"t":"2026-10-08T16:30:00Z","v":152,"vw":43.9},{"c":43.93,"h":43.93,"l":43.9,"n":2,"o":43.9,"t":"2026-10-08T17:00:00Z","v":316,"vw":43.915759},{"c":43.93,"h":43.93,"l":43.91,"n":13,"o":43.91,"t":"2026-10-08T17:30:00Z","v":843,"vw":43.917113},{"c":43.9388,"h":43.9388,"l":43.9388,"n":1,"o":43.9388,"t":"2026-10-08T17:45:00Z","v":181,"vw":43.9388},{"c":43.93,"h":43.93,"l":43.93,"n":4,"o":43.93,"t":"2026-10-08T18:15:00Z","v":2146,"vw":43.93},{"c":43.93,"h":43.93,"l":43.93,"n":8,"o":43.93,"t":"2026-10-08T18:45:00Z","v":427,"vw":43.93},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-08T19:00:00Z","v":3054,"vw":43.94},{"c":43.95,"h":43.95,"l":43.93,"n":38,"o":43.936,"t":"2026-10-08T19:15:00Z","v":5535,"vw":43.944356},{"c":43.945,"h":43.9488,"l":43.935,"n":20,"o":43.94,"t":"2026-10-08T19:30:00Z","v":8607,"vw":43.944624},{"c":43.95,"h":43.95,"l":43.945,"n":8,"o":43.945,"t":"2026-10-08T19:45:00Z","v":587,"vw":43.949},{"c":43.9499,"h":43.97,"l":43.945,"n":11,"o":43.97,"t":"2026-10-09T13:30:00Z","v":1777,"vw":43.953221},{"c":43.9496,"h":43.9496,"l":43.9496,"n":1,"o":43.9496,"t":"2026-10-09T13:45:00Z","v":970,"vw":43.9496},{"c":43.945,"h":43.95,"l":43.9442,"n":7,"o":43.9442,"t":"2026-10-09T14:00:00Z","v":793,"vw":43.94765},{"c":43.94,"h":43.945,"l":43.935,"n":15,"o":43.945,"t":"2026-10-09T14:15:00Z","v":1414,"vw":43.938122},{"c":43.94,"h":43.94,"l":43.93,"n":13,"o":43.94,"t":"2026-10-09T14:30:00Z","v":4785,"vw":43.935353},{"c":43.935,"h":43.94,"l":43.935,"n":7,"o":43.94,"t":"2026-10-09T14:45:00Z","v":2550,"vw":43.939531},{"c":43.935,"h":43.935,"l":43.935,"n":1,"o":43.935,"t":"2026-10-09T15:00:00Z","v":1956,"vw":43.935},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-09T15:15:00Z","v":100,"vw":43.95},{"c":43.95,"h":43.95,"l":43.95,"n":5,"o":43.95,"t":"2026-10-09T15:30:00Z","v":403,"vw":43.95},{"c":43.955,"h":43.955,"l":43.955,"n":1,"o":43.955,"t":"2026-10-09T15:45:00Z","v":321,"vw":43.955},{"c":43.96,"h":43.96,"l":43.96,"n":1,"o":43.96,"t":"2026-10-09T16:00:00Z","v":100,"vw":43.96},{"c":43.96,"h":43.96,"l":43.955,"n":5,"o":43.955,"t":"2026-10-09T16:15:00Z","v":1254,"vw":43.955455},{"c":43.9601,"h":43.9601,"l":43.9601,"n":2,"o":43.9601,"t":"2026-10-09T16:30:00Z","v":291,"vw":43.9601},{"c":43.97,"h":43.97,"l":43.97,"n":2,"o":43.97,"t":"2026-10-09T17:30:00Z","v":116,"vw":43.97},{"c":43.975,"h":43.975,"l":43.975,"n":1,"o":43.975,"t":"2026-10-09T17:45:00Z","v":162,"vw":43.975},{"c":43.975,"h":43.975,"l":43.975,"n":1,"o":43.975,"t":"2026-10-09T18:00:00Z","v":317,"vw":43.975},{"c":43.985,"h":43.99,"l":43.9795,"n":25,"o":43.98,"t":"2026-10-09T18:30:00Z","v":11053,"vw":43.986415},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-09T18:45:00Z","v":4525,"vw":44},{"c":43.995,"h":43.995,"l":43.995,"n":2,"o":43.995,"t":"2026-10-09T19:00:00Z","v":224,"vw":43.995},{"c":43.995,"h":43.9958,"l":43.995,"n":8,"o":43.9958,"t":"2026-10-09T19:15:00Z","v":881,"vw":43.995355},{"c":43.995,"h":43.995,"l":43.99,"n":11,"o":43.99,"t":"2026-10-09T19:30:00Z","v":9683,"vw":43.992039},{"c":44,"h":44,"l":43.995,"n":8,"o":43.995,"t":"2026-10-09T19:45:00Z","v":1491,"vw":43.998043},{"c":43.9799,"h":43.9799,"l":43.96,"n":14,"o":43.96,"t":"2026-10-12T13:30:00Z","v":2134,"vw":43.972388},{"c":43.98,"h":43.98,"l":43.975,"n":7,"o":43.975,"t":"2026-10-12T13:45:00Z","v":1231,"vw":43.979146},{"c":43.98,"h":43.99,"l":43.98,"n":5,"o":43.99,"t":"2026-10-12T14:00:00Z","v":449,"vw":43.987642},{"c":43.975,"h":43.98,"l":43.975,"n":10,"o":43.98,"t":"2026-10-12T14:15:00Z","v":816,"vw":43.976572},{"c":43.985,"h":43.985,"l":43.98,"n":4,"o":43.98,"t":"2026-10-12T14:30:00Z","v":606,"vw":43.981795},{"c":43.985,"h":43.99,"l":43.985,"n":20,"o":43.985,"t":"2026-10-12T14:45:00Z","v":4147,"vw":43.98513},{"c":43.985,"h":43.985,"l":43.985,"n":8,"o":43.985,"t":"2026-10-12T15:00:00Z","v":2460,"vw":43.985},{"c":43.985,"h":43.995,"l":43.985,"n":8,"o":43.99,"t":"2026-10-12T15:15:00Z","v":566,"vw":43.992223},{"c":43.995,"h":43.995,"l":43.98,"n":7,"o":43.99,"t":"2026-10-12T15:30:00Z","v":1275,"vw":43.989329},{"c":44,"h":44,"l":43.995,"n":9,"o":43.995,"t":"2026-10-12T15:45:00Z","v":885,"vw":43.999342},{"c":43.995,"h":43.995,"l":43.995,"n":8,"o":43.995,"t":"2026-10-12T16:00:00Z","v":804,"vw":43.995},{"c":44.005,"h":44.005,"l":44,"n":10,"o":44,"t":"2026-10-12T16:15:00Z","v":1344,"vw":44.001267},{"c":43.995,"h":44,"l":43.995,"n":5,"o":44,"t":"2026-10-12T16:30:00Z","v":493,"vw":43.998704},{"c":44.005,"h":44.005,"l":43.994,"n":13,"o":43.994,"t":"2026-10-12T16:45:00Z","v":1630,"vw":43.998123},{"c":44.005,"h":44.005,"l":44.005,"n":4,"o":44.005,"t":"2026-10-12T17:00:00Z","v":408,"vw":44.005},{"c":44.02,"h":44.02,"l":44.01,"n":4,"o":44.01,"t":"2026-10-12T17:15:00Z","v":437,"vw":44.012294},{"c":44.015,"h":44.02,"l":44.015,"n":12,"o":44.015,"t":"2026-10-12T17:30:00Z","v":1122,"vw":44.015556},{"c":44.015,"h":44.015,"l":44.0112,"n":9,"o":44.0112,"t":"2026-10-12T17:45:00Z","v":1367,"vw":44.013984},{"c":44.01,"h":44.015,"l":44.01,"n":8,"o":44.015,"t":"2026-10-12T18:00:00Z","v":544,"vw":44.012232},{"c":44.01,"h":44.01,"l":44.005,"n":4,"o":44.005,"t":"2026-10-12T18:15:00Z","v":510,"vw":44.00657},{"c":44.01,"h":44.01,"l":44.01,"n":3,"o":44.01,"t":"2026-10-12T18:30:00Z","v":476,"vw":44.01},{"c":44.005,"h":44.01,"l":44.005,"n":5,"o":44.01,"t":"2026-10-12T18:45:00Z","v":1752,"vw":44.006267},{"c":44,"h":44.005,"l":44,"n":4,"o":44.005,"t":"2026-10-12T19:00:00Z","v":587,"vw":44.003407},{"c":44.005,"h":44.005,"l":44.005,"n":4,"o":44.005,"t":"2026-10-12T19:15:00Z","v":400,"vw":44.005},{"c":44.015,"h":44.02,"l":44.01,"n":16,"o":44.01,"t":"2026-10-12T19:30:00Z","v":13806,"vw":44.017402},{"c":44.02,"h":44.02,"l":44.015,"n":26,"o":44.015,"t":"2026-10-12T19:45:00Z","v":2009,"vw":44.018291},{"c":44.03,"h":44.03,"l":44.03,"n":2,"o":44.03,"t":"2026-10-13T13:30:00Z","v":101,"vw":44.03},{"c":44,"h":44,"l":43.99,"n":7,"o":43.99,"t":"2026-10-13T13:45:00Z","v":417,"vw":43.993333},{"c":43.99,"h":43.995,"l":43.99,"n":4,"o":43.995,"t":"2026-10-13T14:00:00Z","v":633,"vw":43.994109},{"c":43.995,"h":44.0001,"l":43.995,"n":17,"o":43.995,"t":"2026-10-13T14:15:00Z","v":2037,"vw":43.998462},{"c":43.995,"h":44.0099,"l":43.9941,"n":23,"o":44,"t":"2026-10-13T14:30:00Z","v":4079,"vw":43.999843},{"c":43.9951,"h":43.9992,"l":43.9901,"n":14,"o":43.9992,"t":"2026-10-13T14:45:00Z","v":2213,"vw":43.995742},{"c":43.995,"h":43.995,"l":43.99,"n":11,"o":43.995,"t":"2026-10-13T15:00:00Z","v":1293,"vw":43.994144},{"c":44,"h":44.005,"l":43.995,"n":28,"o":43.995,"t":"2026-10-13T15:30:00Z","v":7770,"vw":43.999284},{"c":44.01,"h":44.01,"l":44.005,"n":2,"o":44.005,"t":"2026-10-13T15:45:00Z","v":1250,"vw":44.0054},{"c":44.01,"h":44.01,"l":44.01,"n":8,"o":44.01,"t":"2026-10-13T16:00:00Z","v":609,"vw":44.01},{"c":44.015,"h":44.015,"l":44.015,"n":1,"o":44.015,"t":"2026-10-13T16:15:00Z","v":311,"vw":44.015},{"c":44.015,"h":44.015,"l":44.015,"n":1,"o":44.015,"t":"2026-10-13T16:30:00Z","v":100,"vw":44.015},{"c":44.015,"h":44.015,"l":44.015,"n":1,"o":44.015,"t":"2026-10-13T16:45:00Z","v":159,"vw":44.015},{"c":44.0099,"h":44.01,"l":44.005,"n":3,"o":44.005,"t":"2026-10-13T17:00:00Z","v":375,"vw":44.008137},{"c":44.02,"h":44.02,"l":44.01,"n":3,"o":44.01,"t":"2026-10-13T17:15:00Z","v":340,"vw":44.013933},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-13T17:30:00Z","v":100,"vw":44.02},{"c":44.0188,"h":44.02,"l":44.0188,"n":2,"o":44.02,"t":"2026-10-13T17:45:00Z","v":300,"vw":44.0192},{"c":44.035,"h":44.035,"l":44.035,"n":1,"o":44.035,"t":"2026-10-13T18:00:00Z","v":1295,"vw":44.035},{"c":44.025,"h":44.025,"l":44.025,"n":4,"o":44.025,"t":"2026-10-13T18:15:00Z","v":110,"vw":44.025},{"c":44.025,"h":44.03,"l":44.025,"n":2,"o":44.03,"t":"2026-10-13T18:30:00Z","v":1859,"vw":44.025775},{"c":44,"h":44.03,"l":44,"n":8,"o":44.03,"t":"2026-10-13T18:45:00Z","v":76017,"vw":44.000171},{"c":44.0288,"h":44.035,"l":44.025,"n":26,"o":44.0312,"t":"2026-10-13T19:00:00Z","v":2912,"vw":44.030923},{"c":44.025,"h":44.025,"l":44.025,"n":1,"o":44.025,"t":"2026-10-13T19:15:00Z","v":117,"vw":44.025},{"c":44.025,"h":44.025,"l":44.02,"n":10,"o":44.025,"t":"2026-10-13T19:30:00Z","v":2058,"vw":44.023627},{"c":44,"h":44.005,"l":43.995,"n":48,"o":44.005,"t":"2026-10-13T19:45:00Z","v":3918,"vw":43.999101},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-13T20:00:00Z","v":3822,"vw":44},{"c":43.89,"h":43.89,"l":43.87,"n":6,"o":43.87,"t":"2026-10-14T13:30:00Z","v":736,"vw":43.878292},{"c":43.875,"h":43.875,"l":43.875,"n":1,"o":43.875,"t":"2026-10-14T13:45:00Z","v":119,"vw":43.875},{"c":43.9,"h":43.9,"l":43.9,"n":2,"o":43.9,"t":"2026-10-14T14:00:00Z","v":101,"vw":43.9},{"c":43.915,"h":43.915,"l":43.91,"n":11,"o":43.91,"t":"2026-10-14T14:15:00Z","v":478,"vw":43.91125},{"c":43.925,"h":43.925,"l":43.92,"n":2,"o":43.92,"t":"2026-10-14T14:30:00Z","v":1304,"vw":43.923731},{"c":43.915,"h":43.915,"l":43.9129,"n":2,"o":43.9129,"t":"2026-10-14T14:45:00Z","v":2257,"vw":43.912993},{"c":43.9,"h":43.91,"l":43.9,"n":4,"o":43.91,"t":"2026-10-14T15:00:00Z","v":266,"vw":43.905},{"c":43.94,"h":43.94,"l":43.935,"n":19,"o":43.94,"t":"2026-10-14T15:15:00Z","v":2227,"vw":43.939301},{"c":43.94,"h":43.94,"l":43.94,"n":4,"o":43.94,"t":"2026-10-14T15:30:00Z","v":1189,"vw":43.94},{"c":43.9398,"h":43.9398,"l":43.9398,"n":1,"o":43.9398,"t":"2026-10-14T16:00:00Z","v":184,"vw":43.9398},{"c":43.94,"h":43.94,"l":43.94,"n":2,"o":43.94,"t":"2026-10-14T16:15:00Z","v":107,"vw":43.94},{"c":43.945,"h":43.945,"l":43.945,"n":1,"o":43.945,"t":"2026-10-14T16:45:00Z","v":430,"vw":43.945},{"c":43.955,"h":43.955,"l":43.95,"n":2,"o":43.95,"t":"2026-10-14T17:00:00Z","v":261,"vw":43.953084},{"c":43.955,"h":43.955,"l":43.955,"n":2,"o":43.955,"t":"2026-10-14T17:15:00Z","v":136,"vw":43.955},{"c":43.965,"h":43.965,"l":43.965,"n":2,"o":43.965,"t":"2026-10-14T17:30:00Z","v":246,"vw":43.965},{"c":43.965,"h":43.965,"l":43.965,"n":4,"o":43.965,"t":"2026-10-14T17:45:00Z","v":1404,"vw":43.965},{"c":43.985,"h":43.985,"l":43.985,"n":7,"o":43.985,"t":"2026-10-14T18:15:00Z","v":210,"vw":43.985},{"c":43.9988,"h":43.9988,"l":43.995,"n":5,"o":43.995,"t":"2026-10-14T19:00:00Z","v":432,"vw":43.996193},{"c":43.99,"h":43.9999,"l":43.99,"n":3,"o":43.9901,"t":"2026-10-14T19:15:00Z","v":901,"vw":43.991185},{"c":44,"h":44,"l":43.995,"n":7,"o":43.995,"t":"2026-10-14T19:30:00Z","v":1700,"vw":43.999361},{"c":44,"h":44.005,"l":43.995,"n":23,"o":43.995,"t":"2026-10-14T19:45:00Z","v":1207,"vw":43.999668},{"c":44.105,"h":44.12,"l":44.105,"n":9,"o":44.12,"t":"2026-10-15T13:30:00Z","v":2064,"vw":44.118458},{"c":44.13,"h":44.13,"l":44.13,"n":2,"o":44.13,"t":"2026-10-15T13:45:00Z","v":200,"vw":44.13},{"c":44.1242,"h":44.125,"l":44.1242,"n":3,"o":44.125,"t":"2026-10-15T14:00:00Z","v":365,"vw":44.124554},{"c":44.135,"h":44.135,"l":44.12,"n":29,"o":44.12,"t":"2026-10-15T14:15:00Z","v":3362,"vw":44.129849},{"c":44.16,"h":44.16,"l":44.15,"n":4,"o":44.15,"t":"2026-10-15T14:30:00Z","v":267,"vw":44.155},{"c":44.16,"h":44.16,"l":44.145,"n":7,"o":44.145,"t":"2026-10-15T14:45:00Z","v":947,"vw":44.150976},{"c":44.135,"h":44.145,"l":44.135,"n":6,"o":44.145,"t":"2026-10-15T15:15:00Z","v":1554,"vw":44.135714},{"c":44.12,"h":44.135839,"l":44.12,"n":8,"o":44.135839,"t":"2026-10-15T15:30:00Z","v":872,"vw":44.13126},{"c":44.13,"h":44.13,"l":44.125,"n":6,"o":44.125,"t":"2026-10-15T15:45:00Z","v":704,"vw":44.125989},{"c":44.11,"h":44.125,"l":44.11,"n":19,"o":44.125,"t":"2026-10-15T16:00:00Z","v":2534,"vw":44.121011},{"c":44.125,"h":44.1399,"l":44.125,"n":6,"o":44.1399,"t":"2026-10-15T16:30:00Z","v":1024,"vw":44.131219},{"c":44.1199,"h":44.125,"l":44.11,"n":13,"o":44.125,"t":"2026-10-15T16:45:00Z","v":5281,"vw":44.118413},{"c":44.125,"h":44.125,"l":44.125,"n":1,"o":44.125,"t":"2026-10-15T17:15:00Z","v":100,"vw":44.125},{"c":44.135,"h":44.135,"l":44.135,"n":1,"o":44.135,"t":"2026-10-15T17:45:00Z","v":100,"vw":44.135},{"c":44.14,"h":44.14,"l":44.14,"n":3,"o":44.14,"t":"2026-10-15T18:45:00Z","v":339,"vw":44.14},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-15T19:00:00Z","v":256,"vw":44.15},{"c":44.1477,"h":44.1477,"l":44.1477,"n":2,"o":44.1477,"t":"2026-10-15T19:15:00Z","v":174,"vw":44.1477},{"c":44.14,"h":44.14,"l":44.13,"n":7,"o":44.14,"t":"2026-10-15T19:30:00Z","v":946,"vw":44.13775},{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-10-15T20:00:00Z","v":694,"vw":44.14},{"c":44.14,"h":44.14,"l":44.1,"n":18,"o":44.1,"t":"2026-10-16T13:30:00Z","v":2218,"vw":44.113832},{"c":44.16,"h":44.16,"l":44.135,"n":15,"o":44.135,"t":"2026-10-16T13:45:00Z","v":1355,"vw":44.150769},{"c":44.185,"h":44.195,"l":44.18,"n":45,"o":44.18,"t":"2026-10-16T14:00:00Z","v":6676,"vw":44.186785},{"c":44.185,"h":44.185,"l":44.185,"n":21,"o":44.185,"t":"2026-10-16T14:15:00Z","v":1660,"vw":44.185},{"c":44.19,"h":44.19,"l":44.185,"n":23,"o":44.185,"t":"2026-10-16T14:30:00Z","v":1858,"vw":44.186111},{"c":44.185,"h":44.185,"l":44.185,"n":13,"o":44.185,"t":"2026-10-16T14:45:00Z","v":1200,"vw":44.185},{"c":44.185,"h":44.185,"l":44.175,"n":22,"o":44.18,"t":"2026-10-16T15:00:00Z","v":2225,"vw":44.180239},{"c":44.17,"h":44.1801,"l":44.16,"n":15,"o":44.1801,"t":"2026-10-16T15:15:00Z","v":5228,"vw":44.176693},{"c":44.17,"h":44.17,"l":44.12,"n":72,"o":44.17,"t":"2026-10-16T15:30:00Z","v":13927,"vw":44.152334},{"c":44.14,"h":44.16,"l":44.14,"n":17,"o":44.16,"t":"2026-10-16T15:45:00Z","v":2508,"vw":44.156088},{"c":44.12,"h":44.135,"l":44.12,"n":10,"o":44.135,"t":"2026-10-16T16:00:00Z","v":542,"vw":44.129681},{"c":44.095,"h":44.11,"l":44.095,"n":24,"o":44.11,"t":"2026-10-16T16:15:00Z","v":1594,"vw":44.105},{"c":44.095,"h":44.095,"l":44.095,"n":4,"o":44.095,"t":"2026-10-16T16:30:00Z","v":323,"vw":44.095},{"c":44.085,"h":44.09,"l":44.08,"n":14,"o":44.09,"t":"2026-10-16T16:45:00Z","v":1605,"vw":44.08772},{"c":44.09,"h":44.09,"l":44.085,"n":4,"o":44.085,"t":"2026-10-16T17:00:00Z","v":400,"vw":44.08875},{"c":44.0989,"h":44.0989,"l":44.09,"n":4,"o":44.09,"t":"2026-10-16T17:15:00Z","v":658,"vw":44.094842},{"c":44.12,"h":44.12,"l":44.095,"n":9,"o":44.095,"t":"2026-10-16T17:30:00Z","v":792,"vw":44.103669},{"c":44.105,"h":44.105,"l":44.105,"n":1,"o":44.105,"t":"2026-10-16T17:45:00Z","v":100,"vw":44.105},{"c":44.085,"h":44.09,"l":44.085,"n":4,"o":44.09,"t":"2026-10-16T18:00:00Z","v":500,"vw":44.089},{"c":44.1,"h":44.1,"l":44.095,"n":3,"o":44.095,"t":"2026-10-16T18:15:00Z","v":300,"vw":44.096667},{"c":44.095,"h":44.0988,"l":44.095,"n":8,"o":44.095,"t":"2026-10-16T18:30:00Z","v":2051,"vw":44.09524},{"c":44.095,"h":44.1,"l":44.095,"n":19,"o":44.095,"t":"2026-10-16T18:45:00Z","v":3382,"vw":44.095156},{"c":44.115,"h":44.12,"l":44.1011,"n":23,"o":44.1011,"t":"2026-10-16T19:00:00Z","v":1946,"vw":44.109314},{"c":44.11,"h":44.11,"l":44.105,"n":3,"o":44.105,"t":"2026-10-16T19:15:00Z","v":2200,"vw":44.105455},{"c":44.115,"h":44.12,"l":44.115,"n":13,"o":44.115,"t":"2026-10-16T19:30:00Z","v":1352,"vw":44.11679},{"c":44.095,"h":44.115,"l":44.095,"n":27,"o":44.115,"t":"2026-10-16T19:45:00Z","v":3313,"vw":44.104062},{"c":44.07,"h":44.07,"l":44.06,"n":11,"o":44.06,"t":"2026-10-19T13:30:00Z","v":1252,"vw":44.062328},{"c":44.09,"h":44.09,"l":44.0699,"n":9,"o":44.0699,"t":"2026-10-19T13:45:00Z","v":1713,"vw":44.079208},{"c":44.045,"h":44.09,"l":44.04,"n":111,"o":44.09,"t":"2026-10-19T14:00:00Z","v":10539,"vw":44.064762},{"c":44.045,"h":44.055,"l":44.045,"n":18,"o":44.055,"t":"2026-10-19T14:15:00Z","v":1251,"vw":44.050217},{"c":44.0407,"h":44.0407,"l":44.035,"n":18,"o":44.04,"t":"2026-10-19T14:30:00Z","v":1098,"vw":44.039085},{"c":44.04,"h":44.04,"l":44.035,"n":7,"o":44.04,"t":"2026-10-19T14:45:00Z","v":2754,"vw":44.037284},{"c":44.04,"h":44.0499,"l":44.035,"n":7,"o":44.035,"t":"2026-10-19T15:00:00Z","v":642,"vw":44.040601},{"c":44.05,"h":44.05,"l":44.04,"n":8,"o":44.04,"t":"2026-10-19T15:15:00Z","v":1238,"vw":44.044764},{"c":44.0493,"h":44.05,"l":44.045,"n":12,"o":44.05,"t":"2026-10-19T15:30:00Z","v":1436,"vw":44.049093},{"c":44.03,"h":44.045,"l":44.03,"n":14,"o":44.045,"t":"2026-10-19T15:45:00Z","v":2699,"vw":44.032863},{"c":44.03,"h":44.03,"l":44.03,"n":1,"o":44.03,"t":"2026-10-19T16:00:00Z","v":100,"vw":44.03},{"c":44.02,"h":44.02,"l":44.02,"n":6,"o":44.02,"t":"2026-10-19T16:15:00Z","v":930,"vw":44.02},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-19T16:30:00Z","v":166,"vw":44.02},{"c":44.015,"h":44.015,"l":44.015,"n":2,"o":44.015,"t":"2026-10-19T16:45:00Z","v":417,"vw":44.015},{"c":44.0039,"h":44.015,"l":44.0039,"n":10,"o":44.015,"t":"2026-10-19T17:00:00Z","v":2821,"vw":44.007595},{"c":44.015,"h":44.015,"l":44.015,"n":5,"o":44.015,"t":"2026-10-19T17:15:00Z","v":451,"vw":44.015},{"c":44.015,"h":44.015,"l":44.015,"n":2,"o":44.015,"t":"2026-10-19T17:30:00Z","v":242,"vw":44.015},{"c":44.025,"h":44.025,"l":44.025,"n":7,"o":44.025,"t":"2026-10-19T17:45:00Z","v":475,"vw":44.025},{"c":44.04,"h":44.04,"l":44.03,"n":7,"o":44.03,"t":"2026-10-19T18:00:00Z","v":1058,"vw":44.031063},{"c":44.035,"h":44.035,"l":44.035,"n":6,"o":44.035,"t":"2026-10-19T18:15:00Z","v":608,"vw":44.035},{"c":44.035,"h":44.04,"l":44.035,"n":7,"o":44.037,"t":"2026-10-19T18:30:00Z","v":1375,"vw":44.036986},{"c":44.035,"h":44.04,"l":44.0301,"n":15,"o":44.04,"t":"2026-10-19T18:45:00Z","v":4371,"vw":44.038207},{"c":44.03,"h":44.0388,"l":44.03,"n":11,"o":44.035,"t":"2026-10-19T19:00:00Z","v":2427,"vw":44.034616},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-19T19:15:00Z","v":738,"vw":44.03},{"c":44.025,"h":44.03,"l":44.025,"n":14,"o":44.03,"t":"2026-10-19T19:30:00Z","v":1268,"vw":44.028403},{"c":44.03,"h":44.035,"l":44.025,"n":60,"o":44.03,"t":"2026-10-19T19:45:00Z","v":4115,"vw":44.028301},{"c":43.985,"h":43.99,"l":43.97,"n":8,"o":43.97,"t":"2026-10-20T13:30:00Z","v":1520,"vw":43.974938},{"c":44,"h":44,"l":43.99,"n":6,"o":43.99,"t":"2026-10-20T13:45:00Z","v":501,"vw":43.995},{"c":44.01,"h":44.01,"l":43.995,"n":24,"o":44,"t":"2026-10-20T14:00:00Z","v":1725,"vw":43.998385},{"c":44.08,"h":44.08,"l":44.02,"n":25,"o":44.02,"t":"2026-10-20T14:15:00Z","v":2345,"vw":44.047601},{"c":44.075,"h":44.08,"l":44.075,"n":4,"o":44.08,"t":"2026-10-20T14:30:00Z","v":227,"vw":44.0775},{"c":44.075,"h":44.0775,"l":44.075,"n":14,"o":44.075,"t":"2026-10-20T14:45:00Z","v":3403,"vw":44.075817},{"c":44.06,"h":44.08,"l":44.06,"n":15,"o":44.075,"t":"2026-10-20T15:00:00Z","v":1167,"vw":44.071111},{"c":44.055,"h":44.0599,"l":44.05,"n":11,"o":44.0599,"t":"2026-10-20T15:15:00Z","v":1585,"vw":44.054856},{"c":44.055,"h":44.0599,"l":44.055,"n":8,"o":44.055,"t":"2026-10-20T15:30:00Z","v":4119,"vw":44.057516},{"c":44.035,"h":44.05,"l":44.035,"n":10,"o":44.05,"t":"2026-10-20T15:45:00Z","v":3298,"vw":44.040313},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-20T16:00:00Z","v":365,"vw":44.03},{"c":44.015,"h":44.0278,"l":44.015,"n":16,"o":44.025,"t":"2026-10-20T16:15:00Z","v":1757,"vw":44.022323},{"c":44.025,"h":44.025,"l":44.025,"n":5,"o":44.025,"t":"2026-10-20T16:30:00Z","v":900,"vw":44.025},{"c":44.025,"h":44.025,"l":44.025,"n":6,"o":44.025,"t":"2026-10-20T16:45:00Z","v":714,"vw":44.025},{"c":44.015,"h":44.02,"l":44.015,"n":21,"o":44.02,"t":"2026-10-20T17:00:00Z","v":1082,"vw":44.017196},{"c":44.02,"h":44.02,"l":44.015,"n":7,"o":44.015,"t":"2026-10-20T17:15:00Z","v":652,"vw":44.018413},{"c":44.035,"h":44.035,"l":44.035,"n":4,"o":44.035,"t":"2026-10-20T17:30:00Z","v":212,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":6,"o":44.035,"t":"2026-10-20T17:45:00Z","v":411,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":5,"o":44.035,"t":"2026-10-20T18:00:00Z","v":482,"vw":44.035},{"c":44.035,"h":44.035,"l":44.0311,"n":6,"o":44.035,"t":"2026-10-20T18:15:00Z","v":596,"vw":44.033762},{"c":44.03,"h":44.035,"l":44.03,"n":23,"o":44.035,"t":"2026-10-20T18:30:00Z","v":1306,"vw":44.033348},{"c":44.025,"h":44.025,"l":44.025,"n":1,"o":44.025,"t":"2026-10-20T18:45:00Z","v":100,"vw":44.025},{"c":44.025,"h":44.03,"l":44.0201,"n":10,"o":44.03,"t":"2026-10-20T19:00:00Z","v":991,"vw":44.025575},{"c":44.025,"h":44.025,"l":44.0101,"n":16,"o":44.02,"t":"2026-10-20T19:15:00Z","v":1742,"vw":44.019822},{"c":44.025,"h":44.025,"l":44.0201,"n":8,"o":44.025,"t":"2026-10-20T19:30:00Z","v":1752,"vw":44.024581},{"c":44.02,"h":44.03,"l":44.02,"n":9,"o":44.025,"t":"2026-10-20T19:45:00Z","v":683,"vw":44.024},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-20T20:00:00Z","v":733,"vw":44.02},{"c":44.02,"h":44.02,"l":43.97,"n":21,"o":43.98,"t":"2026-10-21T13:30:00Z","v":2318,"vw":43.98648},{"c":43.97,"h":44,"l":43.96,"n":148,"o":44,"t":"2026-10-21T13:45:00Z","v":220083,"vw":43.970194},{"c":43.91,"h":43.965,"l":43.9,"n":118,"o":43.965,"t":"2026-10-21T14:00:00Z","v":15904,"vw":43.924542},{"c":43.905,"h":43.926,"l":43.905,"n":70,"o":43.925,"t":"2026-10-21T14:15:00Z","v":79736,"vw":43.911916},{"c":43.905,"h":43.915,"l":43.9,"n":25,"o":43.915,"t":"2026-10-21T14:30:00Z","v":5479,"vw":43.908665},{"c":43.905,"h":43.905,"l":43.905,"n":10,"o":43.905,"t":"2026-10-21T14:45:00Z","v":1621,"vw":43.905},{"c":43.885,"h":43.905,"l":43.88,"n":20,"o":43.905,"t":"2026-10-21T15:00:00Z","v":3022,"vw":43.889121},{"c":43.9,"h":43.9,"l":43.885,"n":17,"o":43.885,"t":"2026-10-21T15:15:00Z","v":4688,"vw":43.892382},{"c":43.9,"h":43.92,"l":43.895,"n":3,"o":43.92,"t":"2026-10-21T15:30:00Z","v":357852,"vw":43.919986},{"c":43.925,"h":43.925,"l":43.905,"n":25,"o":43.905,"t":"2026-10-21T15:45:00Z","v":3055,"vw":43.913316},{"c":43.925,"h":43.925,"l":43.92,"n":7,"o":43.9201,"t":"2026-10-21T16:00:00Z","v":3685,"vw":43.920983},{"c":43.945,"h":43.96,"l":43.93,"n":86,"o":43.93,"t":"2026-10-21T16:15:00Z","v":15570,"vw":43.951995},{"c":43.955,"h":43.96,"l":43.945,"n":17,"o":43.945,"t":"2026-10-21T16:30:00Z","v":169396,"vw":43.949969},{"c":43.945,"h":43.945,"l":43.945,"n":4,"o":43.945,"t":"2026-10-21T16:45:00Z","v":367,"vw":43.945},{"c":43.945,"h":43.945,"l":43.94,"n":10,"o":43.94,"t":"2026-10-21T17:00:00Z","v":1486,"vw":43.940427},{"c":43.945,"h":43.95,"l":43.94,"n":10,"o":43.945,"t":"2026-10-21T17:15:00Z","v":977,"vw":43.945801},{"c":43.941,"h":43.95,"l":43.941,"n":6,"o":43.95,"t":"2026-10-21T17:30:00Z","v":1396,"vw":43.943507},{"c":43.95,"h":43.95,"l":43.9409,"n":8,"o":43.945,"t":"2026-10-21T17:45:00Z","v":1140,"vw":43.943213},{"c":43.945,"h":43.95,"l":43.945,"n":7,"o":43.945,"t":"2026-10-21T18:00:00Z","v":601,"vw":43.946667},{"c":43.945,"h":43.95,"l":43.94,"n":5,"o":43.94,"t":"2026-10-21T18:15:00Z","v":1069,"vw":43.946159},{"c":43.945,"h":43.95,"l":43.945,"n":10,"o":43.95,"t":"2026-10-21T18:30:00Z","v":969,"vw":43.946238},{"c":43.885,"h":43.915,"l":43.88,"n":14,"o":43.915,"t":"2026-10-21T18:45:00Z","v":1230,"vw":43.892195},{"c":43.89,"h":43.89,"l":43.88,"n":31,"o":43.885,"t":"2026-10-21T19:00:00Z","v":13244,"vw":43.888894},{"c":43.92,"h":43.92,"l":43.89,"n":16,"o":43.89,"t":"2026-10-21T19:15:00Z","v":23229,"vw":43.890786},{"c":43.92,"h":43.92,"l":43.915,"n":9,"o":43.915,"t":"2026-10-21T19:30:00Z","v":1125,"vw":43.91819},{"c":43.92,"h":43.92,"l":43.905,"n":44,"o":43.92,"t":"2026-10-21T19:45:00Z","v":4273,"vw":43.911195},{"c":43.91,"h":43.91,"l":43.91,"n":5,"o":43.91,"t":"2026-10-21T20:00:00Z","v":1076,"vw":43.91},{"c":43.975,"h":43.975,"l":43.925,"n":22,"o":43.94,"t":"2026-10-22T13:30:00Z","v":3434,"vw":43.955071},{"c":43.9601,"h":43.975,"l":43.9601,"n":24,"o":43.975,"t":"2026-10-22T13:45:00Z","v":2890,"vw":43.969846},{"c":43.945,"h":43.9599,"l":43.945,"n":5,"o":43.9599,"t":"2026-10-22T14:00:00Z","v":1253,"vw":43.954587},{"c":43.94,"h":43.945,"l":43.94,"n":42,"o":43.945,"t":"2026-10-22T14:15:00Z","v":25593,"vw":43.941363},{"c":43.93,"h":43.93,"l":43.925,"n":5,"o":43.93,"t":"2026-10-22T14:30:00Z","v":1287,"vw":43.929359},{"c":43.935,"h":43.94,"l":43.935,"n":8,"o":43.935,"t":"2026-10-22T14:45:00Z","v":624,"vw":43.935956},{"c":43.95,"h":43.96,"l":43.9303,"n":11,"o":43.935,"t":"2026-10-22T15:00:00Z","v":1253,"vw":43.939092},{"c":43.955,"h":43.955,"l":43.945,"n":5,"o":43.945,"t":"2026-10-22T15:15:00Z","v":1141,"vw":43.954124},{"c":43.97,"h":43.97,"l":43.97,"n":2,"o":43.97,"t":"2026-10-22T15:45:00Z","v":140,"vw":43.97},{"c":43.975,"h":43.975,"l":43.97,"n":5,"o":43.975,"t":"2026-10-22T16:00:00Z","v":588,"vw":43.972742},{"c":43.975,"h":43.975,"l":43.97,"n":3,"o":43.97,"t":"2026-10-22T16:15:00Z","v":641,"vw":43.973619},{"c":43.985,"h":43.985,"l":43.985,"n":3,"o":43.985,"t":"2026-10-22T16:30:00Z","v":300,"vw":43.985},{"c":43.9888,"h":43.99,"l":43.9888,"n":4,"o":43.99,"t":"2026-10-22T16:45:00Z","v":776,"vw":43.988955},{"c":43.9951,"h":43.9951,"l":43.995,"n":16,"o":43.995,"t":"2026-10-22T17:15:00Z","v":2904,"vw":43.995011},{"c":44,"h":44.005,"l":43.99,"n":17,"o":43.9999,"t":"2026-10-22T17:30:00Z","v":4910,"vw":43.994067},{"c":44.02,"h":44.02,"l":44.005,"n":10,"o":44.01,"t":"2026-10-22T17:45:00Z","v":4474,"vw":44.007367},{"c":44.025,"h":44.025,"l":44.025,"n":1,"o":44.025,"t":"2026-10-22T18:00:00Z","v":132,"vw":44.025},{"c":44.015,"h":44.015,"l":44,"n":5,"o":44,"t":"2026-10-22T18:15:00Z","v":751,"vw":44.008},{"c":44.025,"h":44.025,"l":44.025,"n":2,"o":44.025,"t":"2026-10-22T18:30:00Z","v":101,"vw":44.025},{"c":44.015,"h":44.015,"l":44.01,"n":8,"o":44.015,"t":"2026-10-22T18:45:00Z","v":1056,"vw":44.013355},{"c":44.015,"h":44.015,"l":44.01,"n":3,"o":44.01,"t":"2026-10-22T19:00:00Z","v":387,"vw":44.011667},{"c":44.015,"h":44.015,"l":44.01,"n":9,"o":44.01,"t":"2026-10-22T19:15:00Z","v":2298,"vw":44.01294},{"c":44.005,"h":44.005,"l":44.005,"n":6,"o":44.005,"t":"2026-10-22T19:30:00Z","v":734,"vw":44.005},{"c":44.005,"h":44.005,"l":44,"n":17,"o":44.005,"t":"2026-10-22T19:45:00Z","v":3052,"vw":44.003825}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":52.60119366477379,"iv":0.5592745722195609,"gamma":0.033866681596533416,"theta":-0.02877980021668829,"vega":0.028748161891927963,"rho":0.004621802621178323,"breakevenPct":20.67081846329686},{"delta":0.2,"premium":0.5,"strike":48.63298721357469,"iv":0.3830647675610725,"gamma":0.059583627065684514,"theta":-0.024036914213951495,"vega":0.03450365837985677,"rho":0.006218657126381076,"breakevenPct":11.653192168105171},{"delta":0.25,"premium":0.5,"strike":46.77405118881595,"iv":0.2846182274832298,"gamma":0.09148499797726528,"theta":-0.020661556519048836,"vega":0.03912863010566927,"rho":0.007783047893147298,"breakevenPct":7.428817608944319},{"delta":0.3,"premium":0.5,"strike":45.76462709127764,"iv":0.22327788617507366,"gamma":0.12908153572674674,"theta":-0.018106565850394864,"vega":0.04270266139085587,"rho":0.009316913416999223,"breakevenPct":5.134932601471733},{"delta":0.35,"premium":0.5,"strike":45.09326939075743,"iv":0.1781925294954852,"gamma":0.17021792695406673,"theta":-0.01596724309637229,"vega":0.045596714124934844,"rho":0.010831415849088023,"breakevenPct":3.6092930138789368},{"delta":0.4,"premium":0.5161127838502487,"strike":44.78516288199668,"iv":0.15646196075370614,"gamma":0.20696299904669666,"theta":-0.014761282983695685,"vega":0.046576398128043546,"rho":0.012349424272650223,"breakevenPct":2.9457463148436096},{"delta":0.45,"premium":0.534825221607589,"strike":44.53566371189881,"iv":0.1384994786613912,"gamma":0.242999570978716,"theta":-0.013705912605223884,"vega":0.04724721581746406,"rho":0.013867998356654265,"breakevenPct":2.421290611308714},{"delta":0.5,"premium":0.5535376593649295,"strike":44.28616454180094,"iv":0.1205369965690763,"gamma":0.27903614291073536,"theta":-0.012650542226752083,"vega":0.04791803350688456,"rho":0.015386572440658306,"breakevenPct":1.8968349077738185},{"delta":0.55,"premium":0.5722500971222699,"strike":44.036665371703066,"iv":0.10257451447676136,"gamma":0.3150727148427548,"theta":-0.01159517184828028,"vega":0.04858885119630507,"rho":0.016905146524662348,"breakevenPct":1.3723792042389227}],"put":[{"delta":0.15,"premium":0.5,"strike":38.63981526406698,"iv":0.4916343546017727,"gamma":0.03866170678614448,"theta":-0.023715459613308818,"vega":0.028736796640997583,"rho":-0.005800201791780757,"breakevenPct":13.328450712266838},{"delta":0.2,"premium":0.5188045512188715,"strike":40.75218204875486,"iv":0.3606346398577607,"gamma":0.06333157474271378,"theta":-0.02047860400103164,"vega":0.034482470128674884,"rho":-0.007682905387639219,"breakevenPct":8.570895358400215},{"delta":0.25,"premium":0.5259396149886151,"strike":42.0375845995446,"iv":0.2756292734134585,"gamma":0.09380338819866887,"theta":-0.01738403156447063,"vega":0.03915581977645223,"rho":-0.009588271683383576,"breakevenPct":5.666072072364532},{"delta":0.3,"premium":0.5441933394158431,"strike":42.767733576633724,"iv":0.2269294234145151,"gamma":0.1261266560265136,"theta":-0.015116337518529553,"vega":0.042725219580583236,"rho":-0.011511719530327933,"breakevenPct":4.048312152669281},{"delta":0.35,"premium":0.5858829223260129,"strike":43.23921948217342,"iv":0.19873498974271261,"gamma":0.1523879596213117,"theta":-0.01356860687063746,"vega":0.04507318443198912,"rho":-0.013418205574949042,"breakevenPct":3.071613317015327},{"delta":0.4,"premium":0.6385055314843391,"strike":43.59003687656226,"iv":0.18010650626203212,"gamma":0.17582130561756384,"theta":-0.012356745238779523,"vega":0.046851339544687155,"rho":-0.015316778795290597,"breakevenPct":2.393974900402413},{"delta":0.45,"premium":0.691128140642665,"strike":43.9408542709511,"iv":0.16147802278135165,"gamma":0.19925465161381595,"theta":-0.011144883606921587,"vega":0.04862949465738518,"rho":-0.017215352015632148,"breakevenPct":1.7163364837895},{"delta":0.5,"premium":0.7919004341572324,"strike":44.183800868314464,"iv":0.1549301862025194,"gamma":0.20421529149407952,"theta":-0.010289810921611782,"vega":0.047894614303563204,"rho":-0.019002609171197737,"breakevenPct":1.3932497803494441},{"delta":0.55,"premium":0.9024366112544069,"strike":44.40487322250881,"iv":0.1508320859309811,"gamma":0.20543000127358127,"theta":-0.009507088570145967,"vega":0.04665013588981369,"rho":-0.020767293445717934,"breakevenPct":1.1420597403604102},{"delta":0.6,"premium":1.0129727883515809,"strike":44.62594557670316,"iv":0.14673398565944282,"gamma":0.20664471105308302,"theta":-0.008724366218680156,"vega":0.045405657476064176,"rho":-0.02253197772023813,"breakevenPct":0.8908697003713768},{"delta":0.65,"premium":1.1235089654487553,"strike":44.84701793089751,"iv":0.1426358853879045,"gamma":0.2078594208325848,"theta":-0.007941643867214342,"vega":0.04416117906231466,"rho":-0.024296661994758332,"breakevenPct":0.6396796603823428},{"delta":0.7,"premium":1.406434316353887,"strike":45.206434316353885,"iv":0.15303243967828417,"gamma":0.19148337801608584,"theta":-0.007936729222520107,"vega":0.0422058981233244,"rho":-0.026133847802536764,"breakevenPct":0.4658561527099316},{"delta":0.75,"premium":2.0766756032171587,"strike":45.87667560321716,"iv":0.19599490616621984,"gamma":0.13558525469168897,"theta":-0.009679356568364612,"vega":0.03865361930294906,"rho":-0.028133926665557734,"breakevenPct":0.4658561527099316}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":52.60119366477379,"iv":0.5592745722195609,"gamma":0.033866681596533416,"theta":-0.02877980021668829,"vega":0.028748161891927963,"rho":0.004621802621178323,"breakevenPct":20.67081846329686},{"delta":0.2,"premium":0.5,"strike":48.63298721357469,"iv":0.3830647675610725,"gamma":0.059583627065684514,"theta":-0.024036914213951495,"vega":0.03450365837985677,"rho":0.006218657126381076,"breakevenPct":11.653192168105171},{"delta":0.25,"premium":0.5,"strike":46.77405118881595,"iv":0.2846182274832298,"gamma":0.09148499797726528,"theta":-0.020661556519048836,"vega":0.03912863010566927,"rho":0.007783047893147298,"breakevenPct":7.428817608944319},{"delta":0.3,"premium":0.5,"strike":45.76462709127764,"iv":0.22327788617507366,"gamma":0.12908153572674674,"theta":-0.018106565850394864,"vega":0.04270266139085587,"rho":0.009316913416999223,"breakevenPct":5.134932601471733},{"delta":0.35,"premium":0.5,"strike":45.09326939075743,"iv":0.1781925294954852,"gamma":0.17021792695406673,"theta":-0.01596724309637229,"vega":0.045596714124934844,"rho":0.010831415849088023,"breakevenPct":3.6092930138789368},{"delta":0.4,"premium":0.5161127838502487,"strike":44.78516288199668,"iv":0.15646196075370614,"gamma":0.20696299904669666,"theta":-0.014761282983695685,"vega":0.046576398128043546,"rho":0.012349424272650223,"breakevenPct":2.9457463148436096},{"delta":0.45,"premium":0.534825221607589,"strike":44.53566371189881,"iv":0.1384994786613912,"gamma":0.242999570978716,"theta":-0.013705912605223884,"vega":0.04724721581746406,"rho":0.013867998356654265,"breakevenPct":2.421290611308714},{"delta":0.5,"premium":0.5535376593649295,"strike":44.28616454180094,"iv":0.1205369965690763,"gamma":0.27903614291073536,"theta":-0.012650542226752083,"vega":0.04791803350688456,"rho":0.015386572440658306,"breakevenPct":1.8968349077738185},{"delta":0.55,"premium":0.5722500971222699,"strike":44.036665371703066,"iv":0.10257451447676136,"gamma":0.3150727148427548,"theta":-0.01159517184828028,"vega":0.04858885119630507,"rho":0.016905146524662348,"breakevenPct":1.3723792042389227}],"put":[{"delta":0.15,"premium":0.5,"strike":38.63981526406698,"iv":0.4916343546017727,"gamma":0.03866170678614448,"theta":-0.023715459613308818,"vega":0.028736796640997583,"rho":-0.005800201791780757,"breakevenPct":13.328450712266838},{"delta":0.2,"premium":0.5188045512188715,"strike":40.75218204875486,"iv":0.3606346398577607,"gamma":0.06333157474271378,"theta":-0.02047860400103164,"vega":0.034482470128674884,"rho":-0.007682905387639219,"breakevenPct":8.570895358400215},{"delta":0.25,"premium":0.5259396149886151,"strike":42.0375845995446,"iv":0.2756292734134585,"gamma":0.09380338819866887,"theta":-0.01738403156447063,"vega":0.03915581977645223,"rho":-0.009588271683383576,"breakevenPct":5.666072072364532},{"delta":0.3,"premium":0.5441933394158431,"strike":42.767733576633724,"iv":0.2269294234145151,"gamma":0.1261266560265136,"theta":-0.015116337518529553,"vega":0.042725219580583236,"rho":-0.011511719530327933,"breakevenPct":4.048312152669281},{"delta":0.35,"premium":0.5858829223260129,"strike":43.23921948217342,"iv":0.19873498974271261,"gamma":0.1523879596213117,"theta":-0.01356860687063746,"vega":0.04507318443198912,"rho":-0.013418205574949042,"breakevenPct":3.071613317015327},{"delta":0.4,"premium":0.6385055314843391,"strike":43.59003687656226,"iv":0.18010650626203212,"gamma":0.17582130561756384,"theta":-0.012356745238779523,"vega":0.046851339544687155,"rho":-0.015316778795290597,"breakevenPct":2.393974900402413},{"delta":0.45,"premium":0.691128140642665,"strike":43.9408542709511,"iv":0.16147802278135165,"gamma":0.19925465161381595,"theta":-0.011144883606921587,"vega":0.04862949465738518,"rho":-0.017215352015632148,"breakevenPct":1.7163364837895},{"delta":0.5,"premium":0.7919004341572324,"strike":44.183800868314464,"iv":0.1549301862025194,"gamma":0.20421529149407952,"theta":-0.010289810921611782,"vega":0.047894614303563204,"rho":-0.019002609171197737,"breakevenPct":1.3932497803494441},{"delta":0.55,"premium":0.9024366112544069,"strike":44.40487322250881,"iv":0.1508320859309811,"gamma":0.20543000127358127,"theta":-0.009507088570145967,"vega":0.04665013588981369,"rho":-0.020767293445717934,"breakevenPct":1.1420597403604102},{"delta":0.6,"premium":1.0129727883515809,"strike":44.62594557670316,"iv":0.14673398565944282,"gamma":0.20664471105308302,"theta":-0.008724366218680156,"vega":0.045405657476064176,"rho":-0.02253197772023813,"breakevenPct":0.8908697003713768},{"delta":0.65,"premium":1.1235089654487553,"strike":44.84701793089751,"iv":0.1426358853879045,"gamma":0.2078594208325848,"theta":-0.007941643867214342,"vega":0.04416117906231466,"rho":-0.024296661994758332,"breakevenPct":0.6396796603823428},{"delta":0.7,"premium":1.406434316353887,"strike":45.206434316353885,"iv":0.15303243967828417,"gamma":0.19148337801608584,"theta":-0.007936729222520107,"vega":0.0422058981233244,"rho":-0.026133847802536764,"breakevenPct":0.4658561527099316},{"delta":0.75,"premium":2.0766756032171587,"strike":45.87667560321716,"iv":0.19599490616621984,"gamma":0.13558525469168897,"theta":-0.009679356568364612,"vega":0.03865361930294906,"rho":-0.028133926665557734,"breakevenPct":0.4658561527099316}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}