{"symbol":"DAX","url":"https://intraalpha.com/companies/DAX","capturedAt":"2026-10-22T23:54:19.829Z","state":"partial","quote":{"symbol":"DAX","last_price":44.0656,"prev_close":44.5067,"regular_close":44.0656,"change":-0.4411,"change_pct":-0.9911,"regular_change":-0.4411,"regular_change_pct":-0.9911,"extended_change":0,"extended_change_pct":0,"bid":43.01,"ask":45,"bid_size":100,"ask_size":100,"volume":72229,"vwap":44.161561,"open":44.21,"high":44.28,"low":43.975,"close":44.0656,"trade_count":264,"last_trade_at":"2026-10-22T20:00:00.079894295Z","last_quote_at":"2026-10-22T23:00:00.594881923Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:15.851188086-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:47.493Z","bars":[{"c":43.75,"h":43.75,"l":43.75,"n":7,"o":43.75,"t":"2026-10-15T13:30:00Z","v":557,"vw":43.75},{"c":43.785,"h":43.85,"l":43.785,"n":2,"o":43.85,"t":"2026-10-15T13:55:00Z","v":463,"vw":43.814903},{"c":43.77,"h":43.85,"l":43.77,"n":5,"o":43.85,"t":"2026-10-15T14:05:00Z","v":280,"vw":43.816102},{"c":43.8049,"h":43.8049,"l":43.72,"n":24,"o":43.73,"t":"2026-10-15T14:10:00Z","v":2601,"vw":43.754577},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-15T14:50:00Z","v":265,"vw":43.92},{"c":43.97,"h":44,"l":43.97,"n":6,"o":43.97,"t":"2026-10-15T15:00:00Z","v":1522,"vw":43.976048},{"c":44.0101,"h":44.0101,"l":44.01,"n":2,"o":44.01,"t":"2026-10-15T15:05:00Z","v":560,"vw":44.01005},{"c":43.9905,"h":43.9905,"l":43.9905,"n":1,"o":43.9905,"t":"2026-10-15T15:45:00Z","v":112,"vw":43.9905},{"c":43.995,"h":43.995,"l":43.995,"n":1,"o":43.995,"t":"2026-10-15T17:05:00Z","v":600,"vw":43.995},{"c":44.12,"h":44.12,"l":44,"n":21,"o":44.08,"t":"2026-10-15T17:40:00Z","v":2159,"vw":44.096316},{"c":44.1115,"h":44.12,"l":44.05,"n":7,"o":44.12,"t":"2026-10-15T17:50:00Z","v":500,"vw":44.093833},{"c":44.11,"h":44.11,"l":44.11,"n":1,"o":44.11,"t":"2026-10-15T17:55:00Z","v":100,"vw":44.11},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-10-15T18:00:00Z","v":500,"vw":44.07},{"c":44.07,"h":44.095,"l":44.07,"n":4,"o":44.095,"t":"2026-10-15T18:45:00Z","v":613,"vw":44.08},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-15T18:55:00Z","v":257,"vw":44.1},{"c":44.1,"h":44.11,"l":44.1,"n":4,"o":44.11,"t":"2026-10-15T19:00:00Z","v":425,"vw":44.105},{"c":44.1999,"h":44.1999,"l":44.1999,"n":1,"o":44.1999,"t":"2026-10-15T19:10:00Z","v":233,"vw":44.1999},{"c":44.15,"h":44.15,"l":44.145,"n":2,"o":44.145,"t":"2026-10-15T19:25:00Z","v":500,"vw":44.148},{"c":44.21,"h":44.21,"l":44.21,"n":18,"o":44.21,"t":"2026-10-15T19:50:00Z","v":819,"vw":44.21},{"c":44.19,"h":44.21,"l":44.19,"n":14,"o":44.21,"t":"2026-10-15T20:00:00Z","v":2653,"vw":44.1968},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-16T13:40:00Z","v":576,"vw":44.75},{"c":44.76,"h":44.76,"l":44.76,"n":4,"o":44.76,"t":"2026-10-16T14:00:00Z","v":801,"vw":44.76},{"c":44.68,"h":44.68,"l":44.605,"n":2,"o":44.605,"t":"2026-10-16T14:35:00Z","v":415,"vw":44.659217},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-16T14:45:00Z","v":103,"vw":44.7},{"c":44.7499,"h":44.7499,"l":44.7499,"n":1,"o":44.7499,"t":"2026-10-16T15:00:00Z","v":219,"vw":44.7499},{"c":44.63,"h":44.63,"l":44.63,"n":1,"o":44.63,"t":"2026-10-16T15:35:00Z","v":300,"vw":44.63},{"c":44.435,"h":44.435,"l":44.435,"n":2,"o":44.435,"t":"2026-10-16T16:15:00Z","v":200,"vw":44.435},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-16T16:20:00Z","v":300,"vw":44.45},{"c":44.38,"h":44.5,"l":44.38,"n":5,"o":44.5,"t":"2026-10-16T16:30:00Z","v":358,"vw":44.429204},{"c":44.3962,"h":44.3962,"l":44.3962,"n":1,"o":44.3962,"t":"2026-10-16T17:00:00Z","v":100,"vw":44.3962},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-16T17:15:00Z","v":106,"vw":44.27},{"c":44.35,"h":44.355,"l":44.35,"n":15,"o":44.355,"t":"2026-10-16T17:45:00Z","v":522,"vw":44.352},{"c":44.26,"h":44.3299,"l":44.26,"n":17,"o":44.27,"t":"2026-10-16T17:55:00Z","v":1343,"vw":44.2858},{"c":44.23,"h":44.23,"l":44.23,"n":1,"o":44.23,"t":"2026-10-16T19:05:00Z","v":1000,"vw":44.23},{"c":44.3152,"h":44.3152,"l":44.3152,"n":1,"o":44.3152,"t":"2026-10-16T19:25:00Z","v":100,"vw":44.3152},{"c":44.32,"h":44.32,"l":44.28,"n":9,"o":44.28,"t":"2026-10-16T19:55:00Z","v":402,"vw":44.3},{"c":44.21,"h":44.25,"l":44.21,"n":12,"o":44.25,"t":"2026-10-16T20:00:00Z","v":2654,"vw":44.2384},{"c":43.83,"h":43.83,"l":43.83,"n":8,"o":43.83,"t":"2026-10-19T13:30:00Z","v":799,"vw":43.83},{"c":43.925,"h":43.925,"l":43.8201,"n":3,"o":43.8201,"t":"2026-10-19T13:35:00Z","v":600,"vw":43.87255},{"c":43.87,"h":43.87,"l":43.87,"n":3,"o":43.87,"t":"2026-10-19T13:40:00Z","v":113,"vw":43.87},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-19T14:00:00Z","v":175,"vw":43.85},{"c":43.72,"h":43.72,"l":43.72,"n":1,"o":43.72,"t":"2026-10-19T14:05:00Z","v":100,"vw":43.72},{"c":43.85,"h":43.85,"l":43.83,"n":5,"o":43.83,"t":"2026-10-19T14:15:00Z","v":550,"vw":43.835},{"c":43.9099,"h":43.9099,"l":43.9099,"n":1,"o":43.9099,"t":"2026-10-19T14:20:00Z","v":100,"vw":43.9099},{"c":43.71,"h":43.71,"l":43.71,"n":4,"o":43.71,"t":"2026-10-19T14:35:00Z","v":802,"vw":43.71},{"c":43.75,"h":43.75,"l":43.6701,"n":5,"o":43.6701,"t":"2026-10-19T14:40:00Z","v":840,"vw":43.704651},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-19T15:10:00Z","v":228,"vw":43.76},{"c":43.92,"h":43.92,"l":43.84,"n":3,"o":43.84,"t":"2026-10-19T15:25:00Z","v":427,"vw":43.9},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-19T15:40:00Z","v":328,"vw":43.95},{"c":43.915,"h":43.915,"l":43.915,"n":1,"o":43.915,"t":"2026-10-19T15:50:00Z","v":200,"vw":43.915},{"c":43.815,"h":43.815,"l":43.815,"n":3,"o":43.815,"t":"2026-10-19T16:10:00Z","v":118,"vw":43.815},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-19T16:15:00Z","v":120,"vw":43.81},{"c":43.85,"h":43.85,"l":43.85,"n":3,"o":43.85,"t":"2026-10-19T16:20:00Z","v":1790,"vw":43.85},{"c":43.85,"h":43.85,"l":43.74,"n":5,"o":43.74,"t":"2026-10-19T16:30:00Z","v":241,"vw":43.795},{"c":43.8326,"h":43.8326,"l":43.8326,"n":2,"o":43.8326,"t":"2026-10-19T16:50:00Z","v":140,"vw":43.8326},{"c":43.8274,"h":43.8274,"l":43.8274,"n":1,"o":43.8274,"t":"2026-10-19T17:00:00Z","v":190,"vw":43.8274},{"c":43.75,"h":43.75,"l":43.75,"n":2,"o":43.75,"t":"2026-10-19T17:05:00Z","v":554,"vw":43.75},{"c":43.72,"h":43.72,"l":43.72,"n":4,"o":43.72,"t":"2026-10-19T17:20:00Z","v":135,"vw":43.72},{"c":43.77,"h":43.77,"l":43.77,"n":2,"o":43.77,"t":"2026-10-19T18:00:00Z","v":254,"vw":43.77},{"c":43.72,"h":43.72,"l":43.72,"n":2,"o":43.72,"t":"2026-10-19T18:05:00Z","v":9854,"vw":43.72},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-19T18:10:00Z","v":197,"vw":43.78},{"c":43.76,"h":43.76,"l":43.76,"n":2,"o":43.76,"t":"2026-10-19T18:25:00Z","v":200,"vw":43.76},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-19T18:30:00Z","v":450,"vw":43.76},{"c":43.7755,"h":43.7755,"l":43.7755,"n":1,"o":43.7755,"t":"2026-10-19T18:35:00Z","v":100,"vw":43.7755},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-19T19:05:00Z","v":104,"vw":43.76},{"c":43.745,"h":43.745,"l":43.745,"n":2,"o":43.745,"t":"2026-10-19T19:40:00Z","v":160,"vw":43.745},{"c":43.725,"h":43.74,"l":43.7,"n":17,"o":43.74,"t":"2026-10-19T19:55:00Z","v":1707,"vw":43.722242},{"c":43.83,"h":43.83,"l":43.83,"n":3,"o":43.83,"t":"2026-10-19T20:00:00Z","v":435,"vw":43.83},{"c":43.7,"h":43.7,"l":43.7,"n":14,"o":43.7,"t":"2026-10-20T13:30:00Z","v":1658,"vw":43.7},{"c":43.66,"h":43.66,"l":43.66,"n":4,"o":43.66,"t":"2026-10-20T13:40:00Z","v":167,"vw":43.66},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-20T14:10:00Z","v":100,"vw":43.81},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-20T14:15:00Z","v":100,"vw":43.97},{"c":44.17,"h":44.17,"l":44.17,"n":6,"o":44.17,"t":"2026-10-20T14:25:00Z","v":160,"vw":44.17},{"c":44.16,"h":44.16,"l":44.16,"n":6,"o":44.16,"t":"2026-10-20T15:05:00Z","v":200,"vw":44.16},{"c":44.07,"h":44.07,"l":44.07,"n":3,"o":44.07,"t":"2026-10-20T15:10:00Z","v":136,"vw":44.07},{"c":43.9726,"h":43.985,"l":43.9726,"n":4,"o":43.985,"t":"2026-10-20T15:35:00Z","v":706,"vw":43.976242},{"c":44.0746,"h":44.0746,"l":44.0746,"n":1,"o":44.0746,"t":"2026-10-20T15:40:00Z","v":110,"vw":44.0746},{"c":44.075,"h":44.075,"l":44.075,"n":3,"o":44.075,"t":"2026-10-20T15:55:00Z","v":137,"vw":44.075},{"c":44.045,"h":44.045,"l":44.045,"n":2,"o":44.045,"t":"2026-10-20T16:25:00Z","v":112,"vw":44.045},{"c":44.165,"h":44.165,"l":44.08,"n":13,"o":44.08,"t":"2026-10-20T16:35:00Z","v":459,"vw":44.108333},{"c":44.135,"h":44.135,"l":44.135,"n":1,"o":44.135,"t":"2026-10-20T16:50:00Z","v":100,"vw":44.135},{"c":44.1447,"h":44.1447,"l":44.1447,"n":1,"o":44.1447,"t":"2026-10-20T17:10:00Z","v":110,"vw":44.1447},{"c":44.2213,"h":44.2213,"l":44.2213,"n":2,"o":44.2213,"t":"2026-10-20T17:40:00Z","v":451,"vw":44.2213},{"c":44.18,"h":44.18,"l":44.18,"n":2,"o":44.18,"t":"2026-10-20T17:45:00Z","v":120,"vw":44.18},{"c":44.17,"h":44.17,"l":44.17,"n":3,"o":44.17,"t":"2026-10-20T17:50:00Z","v":592,"vw":44.17},{"c":44.165,"h":44.165,"l":44.165,"n":2,"o":44.165,"t":"2026-10-20T18:25:00Z","v":108,"vw":44.165},{"c":44.21,"h":44.21,"l":44.21,"n":5,"o":44.21,"t":"2026-10-20T18:45:00Z","v":456,"vw":44.21},{"c":44.17,"h":44.17,"l":44.11,"n":5,"o":44.11,"t":"2026-10-20T19:05:00Z","v":243,"vw":44.138169},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-10-20T19:15:00Z","v":648,"vw":44.21},{"c":44.155,"h":44.155,"l":44.155,"n":1,"o":44.155,"t":"2026-10-20T19:40:00Z","v":100,"vw":44.155},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-10-20T19:50:00Z","v":2085,"vw":44.09},{"c":44.14,"h":44.16,"l":44.125,"n":15,"o":44.13,"t":"2026-10-20T19:55:00Z","v":1396,"vw":44.137845},{"c":44.08,"h":44.08,"l":44.08,"n":1,"o":44.08,"t":"2026-10-20T20:00:00Z","v":112,"vw":44.08},{"c":44.5,"h":44.5,"l":44.26,"n":20,"o":44.3,"t":"2026-10-21T13:25:00Z","v":3916,"vw":44.29094},{"c":44.6,"h":44.6,"l":44.38,"n":26,"o":44.45,"t":"2026-10-21T13:30:00Z","v":46924,"vw":44.462662},{"c":44.625,"h":44.625,"l":44.55,"n":4,"o":44.615,"t":"2026-10-21T13:35:00Z","v":1800,"vw":44.606944},{"c":44.675,"h":44.675,"l":44.675,"n":4,"o":44.675,"t":"2026-10-21T13:45:00Z","v":112,"vw":44.675},{"c":44.665,"h":44.665,"l":44.665,"n":3,"o":44.665,"t":"2026-10-21T13:50:00Z","v":2174,"vw":44.665},{"c":44.615,"h":44.64,"l":44.55,"n":43,"o":44.595,"t":"2026-10-21T14:00:00Z","v":15806,"vw":44.558048},{"c":44.43,"h":44.515,"l":44.43,"n":2,"o":44.515,"t":"2026-10-21T14:25:00Z","v":323,"vw":44.482632},{"c":44.5,"h":44.505,"l":44.4185,"n":7,"o":44.42,"t":"2026-10-21T14:45:00Z","v":569,"vw":44.450909},{"c":44.43,"h":44.44,"l":44.43,"n":3,"o":44.44,"t":"2026-10-21T15:00:00Z","v":226,"vw":44.435},{"c":44.4,"h":44.4,"l":44.4,"n":13,"o":44.4,"t":"2026-10-21T15:10:00Z","v":355,"vw":44.4},{"c":44.54,"h":44.54,"l":44.54,"n":5,"o":44.54,"t":"2026-10-21T15:25:00Z","v":363,"vw":44.54},{"c":44.55,"h":44.555,"l":44.55,"n":5,"o":44.555,"t":"2026-10-21T15:35:00Z","v":274,"vw":44.5525},{"c":44.48,"h":44.49,"l":44.48,"n":4,"o":44.49,"t":"2026-10-21T15:40:00Z","v":420,"vw":44.483096},{"c":44.53,"h":44.54,"l":44.53,"n":4,"o":44.54,"t":"2026-10-21T15:55:00Z","v":244,"vw":44.535},{"c":44.431,"h":44.45,"l":44.431,"n":12,"o":44.45,"t":"2026-10-21T16:05:00Z","v":1133,"vw":44.436746},{"c":44.4585,"h":44.46,"l":44.4585,"n":15,"o":44.46,"t":"2026-10-21T16:25:00Z","v":382,"vw":44.45925},{"c":44.54,"h":44.54,"l":44.455,"n":12,"o":44.455,"t":"2026-10-21T16:35:00Z","v":463,"vw":44.511667},{"c":44.58,"h":44.58,"l":44.54,"n":5,"o":44.54,"t":"2026-10-21T16:40:00Z","v":325,"vw":44.564922},{"c":44.48,"h":44.48,"l":44.48,"n":17,"o":44.48,"t":"2026-10-21T16:45:00Z","v":416,"vw":44.48},{"c":44.52,"h":44.52,"l":44.52,"n":8,"o":44.52,"t":"2026-10-21T17:00:00Z","v":692,"vw":44.52},{"c":44.57,"h":44.57,"l":44.57,"n":10,"o":44.57,"t":"2026-10-21T17:05:00Z","v":518,"vw":44.57},{"c":44.61,"h":44.615,"l":44.57,"n":16,"o":44.57,"t":"2026-10-21T17:10:00Z","v":944,"vw":44.57975},{"c":44.5,"h":44.5,"l":44.5,"n":3,"o":44.5,"t":"2026-10-21T17:25:00Z","v":189,"vw":44.5},{"c":44.58,"h":44.58,"l":44.58,"n":3,"o":44.58,"t":"2026-10-21T17:45:00Z","v":146,"vw":44.58},{"c":44.59,"h":44.59,"l":44.59,"n":4,"o":44.59,"t":"2026-10-21T17:50:00Z","v":219,"vw":44.59},{"c":44.5982,"h":44.5982,"l":44.58,"n":3,"o":44.58,"t":"2026-10-21T18:00:00Z","v":252,"vw":44.5891},{"c":44.48,"h":44.48,"l":44.48,"n":10,"o":44.48,"t":"2026-10-21T18:25:00Z","v":5590,"vw":44.48},{"c":44.54,"h":44.54,"l":44.54,"n":9,"o":44.54,"t":"2026-10-21T18:45:00Z","v":318,"vw":44.54},{"c":44.415,"h":44.415,"l":44.4,"n":9,"o":44.4,"t":"2026-10-21T19:05:00Z","v":693,"vw":44.4025},{"c":44.31,"h":44.31,"l":44.31,"n":5,"o":44.31,"t":"2026-10-21T19:10:00Z","v":306,"vw":44.31},{"c":44.38,"h":44.38,"l":44.38,"n":3,"o":44.38,"t":"2026-10-21T19:20:00Z","v":114,"vw":44.38},{"c":44.455,"h":44.455,"l":44.455,"n":4,"o":44.455,"t":"2026-10-21T19:35:00Z","v":215,"vw":44.455},{"c":44.53,"h":44.54,"l":44.505,"n":8,"o":44.54,"t":"2026-10-21T19:55:00Z","v":750,"vw":44.514834},{"c":44.22,"h":44.235,"l":44.21,"n":12,"o":44.21,"t":"2026-10-22T13:30:00Z","v":4687,"vw":44.213223},{"c":44.275,"h":44.275,"l":44.275,"n":3,"o":44.275,"t":"2026-10-22T13:35:00Z","v":164,"vw":44.275},{"c":44.15,"h":44.23,"l":44.15,"n":34,"o":44.18,"t":"2026-10-22T13:45:00Z","v":30122,"vw":44.156725},{"c":44.15,"h":44.15,"l":44.15,"n":9,"o":44.15,"t":"2026-10-22T13:50:00Z","v":7242,"vw":44.15},{"c":44.28,"h":44.28,"l":44.15,"n":10,"o":44.15,"t":"2026-10-22T13:55:00Z","v":23044,"vw":44.190101},{"c":44.015,"h":44.015,"l":44.015,"n":1,"o":44.015,"t":"2026-10-22T14:40:00Z","v":600,"vw":44.015},{"c":44.07,"h":44.07,"l":44.07,"n":3,"o":44.07,"t":"2026-10-22T14:45:00Z","v":260,"vw":44.07},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-22T15:15:00Z","v":1971,"vw":44},{"c":43.975,"h":43.975,"l":43.975,"n":1,"o":43.975,"t":"2026-10-22T15:45:00Z","v":100,"vw":43.975},{"c":44.07,"h":44.075,"l":44.0314,"n":5,"o":44.0314,"t":"2026-10-22T17:05:00Z","v":358,"vw":44.057916},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-10-22T17:20:00Z","v":100,"vw":44.07},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-22T18:00:00Z","v":100,"vw":44.06},{"c":44.06,"h":44.06,"l":44.06,"n":4,"o":44.06,"t":"2026-10-22T18:30:00Z","v":228,"vw":44.06},{"c":44.045,"h":44.045,"l":44.045,"n":3,"o":44.045,"t":"2026-10-22T19:00:00Z","v":120,"vw":44.045},{"c":44.045,"h":44.045,"l":44.045,"n":1,"o":44.045,"t":"2026-10-22T19:25:00Z","v":180,"vw":44.045},{"c":44.045,"h":44.045,"l":44.02,"n":2,"o":44.02,"t":"2026-10-22T19:30:00Z","v":225,"vw":44.031111},{"c":44.03,"h":44.03,"l":44.03,"n":4,"o":44.03,"t":"2026-10-22T19:35:00Z","v":115,"vw":44.03},{"c":44.045,"h":44.045,"l":44.045,"n":4,"o":44.045,"t":"2026-10-22T19:45:00Z","v":335,"vw":44.045},{"c":44.06,"h":44.06,"l":44.06,"n":2,"o":44.06,"t":"2026-10-22T19:50:00Z","v":239,"vw":44.06},{"c":44.07,"h":44.07,"l":44.07,"n":8,"o":44.07,"t":"2026-10-22T19:55:00Z","v":311,"vw":44.07}],"history":[{"c":34.26,"h":34.48,"l":34.22,"n":72,"o":34.48,"t":"2024-10-21T04:00:00Z","v":4127,"vw":34.365586},{"c":34.04,"h":34.16,"l":34.04,"n":94,"o":34.1141,"t":"2024-10-22T04:00:00Z","v":43035,"vw":34.070053},{"c":33.91,"h":34.09,"l":33.8237,"n":93,"o":34.0836,"t":"2024-10-23T04:00:00Z","v":13837,"vw":33.992882},{"c":34.15,"h":34.3881,"l":34.0801,"n":54,"o":34.3881,"t":"2024-10-24T04:00:00Z","v":2638,"vw":34.178787},{"c":34.08,"h":34.32,"l":34.08,"n":57,"o":34.254,"t":"2024-10-25T04:00:00Z","v":9493,"vw":34.192494},{"c":34.28,"h":34.335,"l":34.13,"n":118,"o":34.14,"t":"2024-10-28T04:00:00Z","v":17942,"vw":34.182211},{"c":34.23,"h":34.29,"l":34.1,"n":56,"o":34.1,"t":"2024-10-29T04:00:00Z","v":3242,"vw":34.189159},{"c":33.9472,"h":34.05,"l":33.81,"n":61,"o":33.81,"t":"2024-10-30T04:00:00Z","v":3197,"vw":33.979007},{"c":33.74,"h":33.88,"l":33.56,"n":71,"o":33.88,"t":"2024-10-31T04:00:00Z","v":2902,"vw":33.736943},{"c":33.815,"h":33.94,"l":33.79,"n":124,"o":33.94,"t":"2024-11-01T04:00:00Z","v":22730,"vw":33.832381},{"c":33.8026,"h":33.995,"l":33.75,"n":83,"o":33.98,"t":"2024-11-04T05:00:00Z","v":3496,"vw":33.887376},{"c":34.21,"h":34.25,"l":34.075,"n":50,"o":34.075,"t":"2024-11-05T05:00:00Z","v":6563,"vw":34.206166},{"c":33.37,"h":33.37,"l":33.11,"n":104,"o":33.28,"t":"2024-11-06T05:00:00Z","v":11046,"vw":33.222836},{"c":34.0655,"h":34.0913,"l":33.8901,"n":104,"o":33.94,"t":"2024-11-07T05:00:00Z","v":15016,"vw":34.001039},{"c":33.5257,"h":33.68,"l":33.325,"n":145,"o":33.62,"t":"2024-11-08T05:00:00Z","v":15744,"vw":33.539893},{"c":33.55,"h":33.755,"l":33.55,"n":102,"o":33.66,"t":"2024-11-11T05:00:00Z","v":12470,"vw":33.69636},{"c":32.96,"h":33.47,"l":32.735,"n":91,"o":33.19,"t":"2024-11-12T05:00:00Z","v":14863,"vw":33.069391},{"c":32.51,"h":32.71,"l":32.33,"n":121,"o":32.65,"t":"2024-11-13T05:00:00Z","v":11188,"vw":32.574241},{"c":32.88,"h":33.093,"l":32.86,"n":129,"o":33.05,"t":"2024-11-14T05:00:00Z","v":15940,"vw":32.988545},{"c":32.9,"h":32.97,"l":32.775,"n":69,"o":32.92,"t":"2024-11-15T05:00:00Z","v":2486,"vw":32.884635},{"c":32.98,"h":33,"l":32.81,"n":89,"o":32.81,"t":"2024-11-18T05:00:00Z","v":4780,"vw":32.896064},{"c":32.7,"h":32.79,"l":32.47,"n":84,"o":32.52,"t":"2024-11-19T05:00:00Z","v":9156,"vw":32.679605},{"c":32.55,"h":32.66,"l":32.4,"n":91,"o":32.66,"t":"2024-11-20T05:00:00Z","v":3877,"vw":32.557565},{"c":32.6068,"h":32.651,"l":32.495,"n":65,"o":32.61,"t":"2024-11-21T05:00:00Z","v":2578,"vw":32.552878},{"c":32.68,"h":32.819,"l":32.53,"n":82,"o":32.53,"t":"2024-11-22T05:00:00Z","v":5883,"vw":32.7237},{"c":33.07,"h":33.13,"l":32.96,"n":186,"o":33.12,"t":"2024-11-25T05:00:00Z","v":58102,"vw":33.022388},{"c":32.8,"h":32.8625,"l":32.8,"n":54,"o":32.855,"t":"2024-11-26T05:00:00Z","v":1004,"vw":32.84},{"c":33.1,"h":33.1826,"l":32.9129,"n":52,"o":32.94,"t":"2024-11-27T05:00:00Z","v":5156,"vw":32.962613},{"c":33.85,"h":33.85,"l":33.49,"n":70,"o":33.5886,"t":"2024-11-29T05:00:00Z","v":2165,"vw":33.590356},{"c":34.09,"h":34.09,"l":33.705,"n":198,"o":33.89,"t":"2024-12-02T05:00:00Z","v":101982,"vw":33.948886},{"c":34.14,"h":34.33,"l":34,"n":84,"o":34.04,"t":"2024-12-03T05:00:00Z","v":19811,"vw":34.229914},{"c":34.65,"h":34.73,"l":34.3472,"n":145,"o":34.47,"t":"2024-12-04T05:00:00Z","v":37229,"vw":34.611469},{"c":35.04,"h":35.09,"l":34.91,"n":111,"o":34.91,"t":"2024-12-05T05:00:00Z","v":20326,"vw":35.008481},{"c":34.9879,"h":35.01,"l":34.44,"n":163,"o":34.985,"t":"2024-12-06T05:00:00Z","v":19062,"vw":34.637121},{"c":34.88,"h":35.16,"l":34.88,"n":82,"o":35.05,"t":"2024-12-09T05:00:00Z","v":6384,"vw":35.051896},{"c":34.715,"h":34.9,"l":34.715,"n":81,"o":34.89,"t":"2024-12-10T05:00:00Z","v":2772,"vw":34.840961},{"c":34.87,"h":34.87,"l":34.69,"n":58,"o":34.76,"t":"2024-12-11T05:00:00Z","v":7706,"vw":34.813279},{"c":34.7025,"h":34.84,"l":34.7025,"n":48,"o":34.73,"t":"2024-12-12T05:00:00Z","v":1721,"vw":34.786304},{"c":34.83,"h":34.88,"l":34.72,"n":231,"o":34.795,"t":"2024-12-13T05:00:00Z","v":37051,"vw":34.842708},{"c":34.7006,"h":34.7686,"l":34.58,"n":89,"o":34.67,"t":"2024-12-16T05:00:00Z","v":4585,"vw":34.67005},{"c":34.466,"h":34.74,"l":34.37,"n":157,"o":34.65,"t":"2024-12-17T05:00:00Z","v":30093,"vw":34.470675},{"c":33.687,"h":34.5694,"l":33.62,"n":94,"o":34.5694,"t":"2024-12-18T05:00:00Z","v":3985,"vw":34.233683},{"c":33.63,"h":33.86,"l":33.55,"n":170,"o":33.86,"t":"2024-12-19T05:00:00Z","v":13563,"vw":33.672174},{"c":33.68,"h":33.8661,"l":33.32,"n":101,"o":33.32,"t":"2024-12-20T05:00:00Z","v":5107,"vw":33.701084},{"c":33.55,"h":33.6053,"l":33.44,"n":109,"o":33.56,"t":"2024-12-23T05:00:00Z","v":6033,"vw":33.54909},{"c":33.9,"h":33.9,"l":33.72,"n":53,"o":33.79,"t":"2024-12-24T05:00:00Z","v":3206,"vw":33.798636},{"c":34.12,"h":34.16,"l":33.83,"n":156,"o":33.88,"t":"2024-12-26T05:00:00Z","v":19562,"vw":34.048569},{"c":33.69,"h":33.83,"l":33.62,"n":100,"o":33.76,"t":"2024-12-27T05:00:00Z","v":9411,"vw":33.705495},{"c":33.45,"h":33.6,"l":33.29,"n":149,"o":33.46,"t":"2024-12-30T05:00:00Z","v":12095,"vw":33.499875},{"c":33.319,"h":33.43,"l":33.2701,"n":81,"o":33.43,"t":"2024-12-31T05:00:00Z","v":4724,"vw":33.375337},{"c":33.13,"h":33.29,"l":33.019,"n":181,"o":33.29,"t":"2025-01-02T05:00:00Z","v":18437,"vw":33.13763},{"c":33.22,"h":33.2531,"l":33.0968,"n":77,"o":33.2531,"t":"2025-01-03T05:00:00Z","v":4524,"vw":33.179582},{"c":33.91,"h":34.1,"l":33.67,"n":188,"o":33.67,"t":"2025-01-06T05:00:00Z","v":43999,"vw":33.907424},{"c":34.06,"h":34.26,"l":33.9711,"n":184,"o":34.26,"t":"2025-01-07T05:00:00Z","v":10079,"vw":34.114323},{"c":34.05,"h":34.05,"l":33.805,"n":105,"o":33.805,"t":"2025-01-08T05:00:00Z","v":7232,"vw":33.885476},{"c":33.57,"h":33.86,"l":33.478,"n":281,"o":33.85,"t":"2025-01-10T05:00:00Z","v":40786,"vw":33.631637},{"c":33.47,"h":33.47,"l":33.01,"n":124,"o":33.01,"t":"2025-01-13T05:00:00Z","v":5387,"vw":33.305265},{"c":33.97,"h":34.03,"l":33.7032,"n":440,"o":33.82,"t":"2025-01-14T05:00:00Z","v":82216,"vw":33.903516},{"c":34.53,"h":34.53,"l":34.4,"n":106,"o":34.53,"t":"2025-01-15T05:00:00Z","v":5595,"vw":34.463172},{"c":34.6,"h":34.63,"l":34.3672,"n":192,"o":34.47,"t":"2025-01-16T05:00:00Z","v":11800,"vw":34.53311},{"c":34.79,"h":35.02,"l":34.74,"n":238,"o":34.74,"t":"2025-01-17T05:00:00Z","v":28269,"vw":34.901995},{"c":35.82,"h":35.82,"l":35.395,"n":226,"o":35.55,"t":"2025-01-21T05:00:00Z","v":26887,"vw":35.579491},{"c":35.9299,"h":36.07,"l":35.85,"n":259,"o":36.07,"t":"2025-01-22T05:00:00Z","v":23776,"vw":35.923774},{"c":36.39,"h":36.41,"l":36,"n":139,"o":36.06,"t":"2025-01-23T05:00:00Z","v":9259,"vw":36.165924},{"c":36.41,"h":36.57,"l":36.4,"n":156,"o":36.44,"t":"2025-01-24T05:00:00Z","v":9979,"vw":36.481425},{"c":36.4088,"h":36.41,"l":36.23,"n":233,"o":36.41,"t":"2025-01-27T05:00:00Z","v":46580,"vw":36.307783},{"c":36.31,"h":36.47,"l":36.21,"n":165,"o":36.38,"t":"2025-01-28T05:00:00Z","v":10032,"vw":36.347983},{"c":36.47,"h":36.6553,"l":36.4,"n":173,"o":36.51,"t":"2025-01-29T05:00:00Z","v":16491,"vw":36.552888},{"c":36.58,"h":36.84,"l":36.58,"n":272,"o":36.72,"t":"2025-01-30T05:00:00Z","v":31403,"vw":36.753864},{"c":36.3,"h":36.72,"l":36.25,"n":216,"o":36.64,"t":"2025-01-31T05:00:00Z","v":19398,"vw":36.426618},{"c":35.7128,"h":35.89,"l":35.36,"n":177,"o":35.48,"t":"2025-02-03T05:00:00Z","v":15848,"vw":35.619535},{"c":36.07,"h":36.1759,"l":35.96,"n":727,"o":36.01,"t":"2025-02-04T05:00:00Z","v":83533,"vw":36.102171},{"c":36.51,"h":36.51,"l":36.3,"n":101,"o":36.3,"t":"2025-02-05T05:00:00Z","v":4963,"vw":36.415195},{"c":36.93,"h":36.969,"l":36.64,"n":997,"o":36.73,"t":"2025-02-06T05:00:00Z","v":89503,"vw":36.778422},{"c":36.46,"h":36.93,"l":36.38,"n":145,"o":36.93,"t":"2025-02-07T05:00:00Z","v":10951,"vw":36.660576},{"c":36.77,"h":36.8199,"l":36.6,"n":248,"o":36.65,"t":"2025-02-10T05:00:00Z","v":26263,"vw":36.729826},{"c":37.15,"h":37.23,"l":36.86,"n":180,"o":36.91,"t":"2025-02-11T05:00:00Z","v":13865,"vw":37.028455},{"c":37.62,"h":37.71,"l":37.1,"n":655,"o":37.11,"t":"2025-02-12T05:00:00Z","v":138911,"vw":37.384354},{"c":38.215,"h":38.37,"l":37.81,"n":802,"o":38.01,"t":"2025-02-13T05:00:00Z","v":89639,"vw":38.071237},{"c":38.35,"h":38.59,"l":38.28,"n":400,"o":38.45,"t":"2025-02-14T05:00:00Z","v":48618,"vw":38.40049},{"c":38.8,"h":38.9199,"l":38.67,"n":883,"o":38.78,"t":"2025-02-18T05:00:00Z","v":98110,"vw":38.814891},{"c":37.9639,"h":38.22,"l":37.82,"n":794,"o":38.22,"t":"2025-02-19T05:00:00Z","v":67486,"vw":37.968307},{"c":38.05,"h":38.269,"l":37.85,"n":341,"o":38.18,"t":"2025-02-20T05:00:00Z","v":48714,"vw":38.051221},{"c":37.64,"h":38.04,"l":37.6128,"n":373,"o":38.04,"t":"2025-02-21T05:00:00Z","v":30999,"vw":37.7715},{"c":37.88,"h":38.1799,"l":37.79,"n":1187,"o":38.17,"t":"2025-02-24T05:00:00Z","v":84551,"vw":38.029466},{"c":38.47,"h":38.55,"l":38.09,"n":809,"o":38.41,"t":"2025-02-25T05:00:00Z","v":110594,"vw":38.279858},{"c":38.46,"h":38.9304,"l":38.4001,"n":538,"o":38.64,"t":"2025-02-26T05:00:00Z","v":56470,"vw":38.631982},{"c":37.78,"h":38.41,"l":37.74,"n":734,"o":38.41,"t":"2025-02-27T05:00:00Z","v":61476,"vw":38.044755},{"c":37.98,"h":38.08,"l":37.465,"n":417,"o":37.95,"t":"2025-02-28T05:00:00Z","v":60422,"vw":37.802974},{"c":39.17,"h":39.66,"l":38.95,"n":1009,"o":39.52,"t":"2025-03-03T05:00:00Z","v":134088,"vw":39.29839},{"c":39.08,"h":39.4,"l":38.071,"n":1021,"o":38.7,"t":"2025-03-04T05:00:00Z","v":117152,"vw":38.617503},{"c":40.72,"h":40.7699,"l":40.064,"n":3155,"o":40.1,"t":"2025-03-05T05:00:00Z","v":573562,"vw":40.439314},{"c":40.64,"h":41.32,"l":40.57,"n":4702,"o":40.78,"t":"2025-03-06T05:00:00Z","v":783297,"vw":40.905229},{"c":40.89,"h":40.9183,"l":40.32,"n":2433,"o":40.43,"t":"2025-03-07T05:00:00Z","v":373368,"vw":40.593627},{"c":39.7,"h":40.1541,"l":39.33,"n":2449,"o":40.1,"t":"2025-03-10T04:00:00Z","v":382809,"vw":39.756501},{"c":39.75,"h":40.39,"l":39.321,"n":1566,"o":40.07,"t":"2025-03-11T04:00:00Z","v":201823,"vw":39.68835},{"c":40.06,"h":40.25,"l":39.8,"n":1805,"o":40.25,"t":"2025-03-12T04:00:00Z","v":330905,"vw":40.056117},{"c":39.61,"h":39.835,"l":39.4451,"n":1232,"o":39.74,"t":"2025-03-13T04:00:00Z","v":174134,"vw":39.686356},{"c":40.74,"h":40.77,"l":40.34,"n":1769,"o":40.47,"t":"2025-03-14T04:00:00Z","v":391135,"vw":40.617372},{"c":41.19,"h":41.245,"l":40.69,"n":2907,"o":40.69,"t":"2025-03-17T04:00:00Z","v":486284,"vw":40.938144},{"c":41.49,"h":41.55,"l":41.17,"n":4152,"o":41.41,"t":"2025-03-18T04:00:00Z","v":707485,"vw":41.397003},{"c":41.24,"h":41.42,"l":40.885,"n":2922,"o":40.99,"t":"2025-03-19T04:00:00Z","v":488805,"vw":41.077457},{"c":40.45,"h":40.55,"l":40.01,"n":1605,"o":40.22,"t":"2025-03-20T04:00:00Z","v":243658,"vw":40.335578},{"c":40.17,"h":40.2,"l":39.8695,"n":2509,"o":39.96,"t":"2025-03-21T04:00:00Z","v":268677,"vw":40.057989},{"c":40.1,"h":40.3104,"l":39.88,"n":1946,"o":40.17,"t":"2025-03-24T04:00:00Z","v":258672,"vw":40.071385},{"c":40.49,"h":40.6,"l":40.33,"n":2148,"o":40.51,"t":"2025-03-25T04:00:00Z","v":355456,"vw":40.456623},{"c":39.63,"h":40.26,"l":39.4787,"n":1824,"o":40.07,"t":"2025-03-26T04:00:00Z","v":304497,"vw":39.78089},{"c":39.65,"h":39.7691,"l":39.35,"n":1073,"o":39.39,"t":"2025-03-27T04:00:00Z","v":212155,"vw":39.548364},{"c":39.42,"h":39.63,"l":39.221,"n":1070,"o":39.53,"t":"2025-03-28T04:00:00Z","v":139829,"vw":39.438488},{"c":39.1,"h":39.18,"l":38.5301,"n":1614,"o":38.74,"t":"2025-03-31T04:00:00Z","v":256982,"vw":38.806021},{"c":39.41,"h":39.58,"l":39.0732,"n":1272,"o":39.41,"t":"2025-04-01T04:00:00Z","v":275400,"vw":39.320966},{"c":39.38,"h":39.51,"l":38.9066,"n":809,"o":38.92,"t":"2025-04-02T04:00:00Z","v":118164,"vw":39.196635},{"c":38.62,"h":39.44,"l":38.5401,"n":1257,"o":39.26,"t":"2025-04-03T04:00:00Z","v":309016,"vw":39.027064},{"c":36.06,"h":37.38,"l":36,"n":3155,"o":37.01,"t":"2025-04-04T04:00:00Z","v":505044,"vw":36.696959},{"c":35.21,"h":36.7833,"l":34.44,"n":2929,"o":34.93,"t":"2025-04-07T04:00:00Z","v":591082,"vw":35.195683},{"c":34.84,"h":36.57,"l":34.44,"n":1932,"o":36.13,"t":"2025-04-08T04:00:00Z","v":245181,"vw":35.597531},{"c":37.94,"h":38.2099,"l":34.96,"n":2068,"o":35.2,"t":"2025-04-09T04:00:00Z","v":320175,"vw":36.73579},{"c":37.57,"h":37.755,"l":36.54,"n":1899,"o":37.235,"t":"2025-04-10T04:00:00Z","v":213796,"vw":37.117293},{"c":38.07,"h":38.1228,"l":37.28,"n":870,"o":37.39,"t":"2025-04-11T04:00:00Z","v":148330,"vw":37.659507},{"c":38.59,"h":38.77,"l":38.28,"n":1590,"o":38.34,"t":"2025-04-14T04:00:00Z","v":228091,"vw":38.525128},{"c":38.86,"h":39,"l":38.64,"n":1302,"o":38.76,"t":"2025-04-15T04:00:00Z","v":195237,"vw":38.826713},{"c":38.98,"h":39.23,"l":38.8,"n":1218,"o":38.89,"t":"2025-04-16T04:00:00Z","v":190386,"vw":39.058121},{"c":39.1,"h":39.36,"l":38.95,"n":1104,"o":39.12,"t":"2025-04-17T04:00:00Z","v":242369,"vw":39.107179},{"c":38.76,"h":39.5505,"l":38.38,"n":1246,"o":39.28,"t":"2025-04-21T04:00:00Z","v":204318,"vw":38.784467},{"c":39.73,"h":39.8,"l":39.14,"n":967,"o":39.3,"t":"2025-04-22T04:00:00Z","v":205931,"vw":39.637458},{"c":40.33,"h":40.6,"l":40.05,"n":1020,"o":40.28,"t":"2025-04-23T04:00:00Z","v":124757,"vw":40.340735},{"c":40.91,"h":40.96,"l":40.375,"n":998,"o":40.66,"t":"2025-04-24T04:00:00Z","v":132712,"vw":40.685446},{"c":41.19,"h":41.27,"l":40.8001,"n":882,"o":40.99,"t":"2025-04-25T04:00:00Z","v":87207,"vw":41.069632},{"c":41.36,"h":41.4838,"l":41.01,"n":1846,"o":41.41,"t":"2025-04-28T04:00:00Z","v":218901,"vw":41.217897},{"c":41.55,"h":41.65,"l":41.3389,"n":1037,"o":41.37,"t":"2025-04-29T04:00:00Z","v":142965,"vw":41.484215},{"c":41.51,"h":41.6499,"l":40.94,"n":1066,"o":41.24,"t":"2025-04-30T04:00:00Z","v":124377,"vw":41.370383},{"c":41.46,"h":41.94,"l":41.38,"n":992,"o":41.74,"t":"2025-05-01T04:00:00Z","v":108724,"vw":41.665089},{"c":42.33,"h":42.5,"l":42.16,"n":1230,"o":42.3,"t":"2025-05-02T04:00:00Z","v":254431,"vw":42.361376},{"c":42.81,"h":42.9755,"l":42.7455,"n":2006,"o":42.85,"t":"2025-05-05T04:00:00Z","v":279008,"vw":42.839931},{"c":42.72,"h":42.82,"l":42.54,"n":1391,"o":42.6,"t":"2025-05-06T04:00:00Z","v":169037,"vw":42.690117},{"c":42.35,"h":42.7333,"l":42.31,"n":1115,"o":42.59,"t":"2025-05-07T04:00:00Z","v":121621,"vw":42.500651},{"c":42.52,"h":42.84,"l":42.43,"n":926,"o":42.73,"t":"2025-05-08T04:00:00Z","v":117764,"vw":42.62122},{"c":42.825,"h":42.99,"l":42.7,"n":951,"o":42.79,"t":"2025-05-09T04:00:00Z","v":86025,"vw":42.805472},{"c":42.38,"h":42.42,"l":41.9,"n":1778,"o":42.37,"t":"2025-05-12T04:00:00Z","v":261996,"vw":42.252098},{"c":42.65,"h":42.85,"l":42.44,"n":989,"o":42.6,"t":"2025-05-13T04:00:00Z","v":92828,"vw":42.644163},{"c":42.42,"h":42.8585,"l":42.3,"n":1101,"o":42.8,"t":"2025-05-14T04:00:00Z","v":110451,"vw":42.491199},{"c":42.92,"h":42.92,"l":42.53,"n":1195,"o":42.75,"t":"2025-05-15T04:00:00Z","v":112745,"vw":42.744524},{"c":42.89,"h":42.9,"l":42.6101,"n":874,"o":42.87,"t":"2025-05-16T04:00:00Z","v":108627,"vw":42.813605},{"c":43.69,"h":43.7115,"l":43.11,"n":1951,"o":43.28,"t":"2025-05-19T04:00:00Z","v":224054,"vw":43.487604},{"c":43.84,"h":43.89,"l":43.635,"n":1731,"o":43.74,"t":"2025-05-20T04:00:00Z","v":212182,"vw":43.771258},{"c":43.815,"h":44.44,"l":43.61,"n":2720,"o":44.18,"t":"2025-05-21T04:00:00Z","v":318645,"vw":44.071855},{"c":43.84,"h":43.92,"l":43.6,"n":1828,"o":43.8,"t":"2025-05-22T04:00:00Z","v":232393,"vw":43.783335},{"c":43.3,"h":43.5492,"l":42.9501,"n":1694,"o":43.15,"t":"2025-05-23T04:00:00Z","v":249938,"vw":43.272469},{"c":44.45,"h":44.6,"l":44.3,"n":1748,"o":44.49,"t":"2025-05-27T04:00:00Z","v":193146,"vw":44.43468},{"c":43.93,"h":44.269,"l":43.83,"n":1347,"o":44.15,"t":"2025-05-28T04:00:00Z","v":142998,"vw":44.007975},{"c":44,"h":44.19,"l":43.79,"n":1249,"o":44.09,"t":"2025-05-29T04:00:00Z","v":151816,"vw":43.967135},{"c":44.11,"h":44.36,"l":43.8,"n":878,"o":44.19,"t":"2025-05-30T04:00:00Z","v":121259,"vw":43.996414},{"c":44.56,"h":44.64,"l":43.83,"n":1267,"o":44.02,"t":"2025-06-02T04:00:00Z","v":190053,"vw":44.25598},{"c":44.29,"h":44.4054,"l":44.01,"n":1014,"o":44.24,"t":"2025-06-03T04:00:00Z","v":118447,"vw":44.252371},{"c":44.72,"h":44.8928,"l":44.3685,"n":1891,"o":44.6,"t":"2025-06-04T04:00:00Z","v":200768,"vw":44.77817},{"c":44.76,"h":45.2156,"l":44.68,"n":4675,"o":45.08,"t":"2025-06-05T04:00:00Z","v":428125,"vw":44.93944},{"c":44.74,"h":45.02,"l":44.59,"n":2218,"o":44.7,"t":"2025-06-06T04:00:00Z","v":234333,"vw":44.734487},{"c":44.52,"h":44.7,"l":44.05,"n":1435,"o":44.7,"t":"2025-06-09T04:00:00Z","v":290558,"vw":44.511301},{"c":44.29,"h":44.65,"l":44.1827,"n":1277,"o":44.59,"t":"2025-06-10T04:00:00Z","v":108540,"vw":44.336155},{"c":44.2,"h":44.52,"l":44.185,"n":720,"o":44.52,"t":"2025-06-11T04:00:00Z","v":65321,"vw":44.373885},{"c":44.42,"h":44.705,"l":44.3,"n":1560,"o":44.56,"t":"2025-06-12T04:00:00Z","v":103855,"vw":44.491228},{"c":43.67,"h":43.98,"l":43.5,"n":1641,"o":43.59,"t":"2025-06-13T04:00:00Z","v":217184,"vw":43.681058},{"c":43.94,"h":44.45,"l":43.94,"n":945,"o":44.09,"t":"2025-06-16T04:00:00Z","v":95945,"vw":44.20846},{"c":43.18,"h":43.94,"l":43.16,"n":1219,"o":43.85,"t":"2025-06-17T04:00:00Z","v":134643,"vw":43.511782},{"c":43.14,"h":43.7799,"l":43.05,"n":1911,"o":43.35,"t":"2025-06-18T04:00:00Z","v":215099,"vw":43.283643},{"c":43.26,"h":43.5673,"l":43.2,"n":1042,"o":43.2,"t":"2025-06-20T04:00:00Z","v":104098,"vw":43.395113},{"c":43.79,"h":43.79,"l":42.75,"n":1123,"o":43,"t":"2025-06-23T04:00:00Z","v":166743,"vw":43.18419},{"c":44.46,"h":44.5,"l":44.0101,"n":1270,"o":44.29,"t":"2025-06-24T04:00:00Z","v":159112,"vw":44.335754},{"c":44.2,"h":44.35,"l":43.94,"n":929,"o":44.35,"t":"2025-06-25T04:00:00Z","v":106675,"vw":44.108081},{"c":44.84,"h":44.95,"l":44.465,"n":862,"o":44.69,"t":"2025-06-26T04:00:00Z","v":127539,"vw":44.709705},{"c":44.83,"h":45.08,"l":44.51,"n":925,"o":44.69,"t":"2025-06-27T04:00:00Z","v":104578,"vw":44.738235},{"c":44.93,"h":44.99,"l":44.485,"n":1253,"o":44.74,"t":"2025-06-30T04:00:00Z","v":143316,"vw":44.814116},{"c":44.51,"h":44.8499,"l":44.32,"n":778,"o":44.56,"t":"2025-07-01T04:00:00Z","v":79078,"vw":44.529173},{"c":44.77,"h":44.87,"l":44.395,"n":1141,"o":44.44,"t":"2025-07-02T04:00:00Z","v":96020,"vw":44.614854},{"c":44.78,"h":44.998,"l":44.6804,"n":883,"o":44.8,"t":"2025-07-03T04:00:00Z","v":122954,"vw":44.816341},{"c":44.78,"h":45.0699,"l":44.66,"n":1244,"o":44.89,"t":"2025-07-07T04:00:00Z","v":102175,"vw":44.893966},{"c":45.33,"h":45.4061,"l":45,"n":1554,"o":45.07,"t":"2025-07-08T04:00:00Z","v":144422,"vw":45.207871},{"c":45.98,"h":46.0888,"l":45.748,"n":1530,"o":45.79,"t":"2025-07-09T04:00:00Z","v":186245,"vw":45.894164},{"c":45.6,"h":45.9,"l":45.49,"n":1423,"o":45.89,"t":"2025-07-10T04:00:00Z","v":153914,"vw":45.599308},{"c":45.11,"h":45.3583,"l":45.06,"n":783,"o":45.2,"t":"2025-07-11T04:00:00Z","v":75831,"vw":45.179325},{"c":45.03,"h":45.1,"l":44.62,"n":1220,"o":44.77,"t":"2025-07-14T04:00:00Z","v":168989,"vw":44.95592},{"c":44.44,"h":45.09,"l":44.41,"n":997,"o":45.09,"t":"2025-07-15T04:00:00Z","v":82382,"vw":44.586813},{"c":44.83,"h":44.9299,"l":44.4251,"n":803,"o":44.64,"t":"2025-07-16T04:00:00Z","v":78944,"vw":44.70276},{"c":45.11,"h":45.1399,"l":44.73,"n":728,"o":44.8,"t":"2025-07-17T04:00:00Z","v":80826,"vw":44.927917},{"c":44.83,"h":45.35,"l":44.761,"n":799,"o":45.35,"t":"2025-07-18T04:00:00Z","v":71975,"vw":44.979563},{"c":45.16,"h":45.3992,"l":44.949,"n":1101,"o":45.13,"t":"2025-07-21T04:00:00Z","v":101508,"vw":45.189587},{"c":45.06,"h":45.11,"l":44.5501,"n":935,"o":44.9,"t":"2025-07-22T04:00:00Z","v":67649,"vw":44.846739},{"c":45.98,"h":46,"l":45.1,"n":1197,"o":45.14,"t":"2025-07-23T04:00:00Z","v":112570,"vw":45.704573},{"c":45.42,"h":45.67,"l":45.4133,"n":1342,"o":45.56,"t":"2025-07-24T04:00:00Z","v":139589,"vw":45.498848},{"c":45.45,"h":45.51,"l":45.0067,"n":721,"o":45.01,"t":"2025-07-25T04:00:00Z","v":57249,"vw":45.27638},{"c":44.24,"h":44.75,"l":44.1259,"n":1682,"o":44.75,"t":"2025-07-28T04:00:00Z","v":194680,"vw":44.379096},{"c":44.5,"h":44.6536,"l":44.37,"n":654,"o":44.51,"t":"2025-07-29T04:00:00Z","v":93384,"vw":44.534518},{"c":44.14,"h":44.48,"l":43.8967,"n":1245,"o":44.37,"t":"2025-07-30T04:00:00Z","v":193311,"vw":44.313366},{"c":43.66,"h":43.98,"l":43.56,"n":1657,"o":43.98,"t":"2025-07-31T04:00:00Z","v":251879,"vw":43.764359},{"c":43.16,"h":43.41,"l":42.9136,"n":1751,"o":43.22,"t":"2025-08-01T04:00:00Z","v":240446,"vw":43.131511},{"c":43.79,"h":43.82,"l":43.6415,"n":801,"o":43.74,"t":"2025-08-04T04:00:00Z","v":125227,"vw":43.74571},{"c":43.98,"h":44.08,"l":43.74,"n":865,"o":44.07,"t":"2025-08-05T04:00:00Z","v":118614,"vw":43.939627},{"c":44.42,"h":44.5245,"l":44.13,"n":644,"o":44.19,"t":"2025-08-06T04:00:00Z","v":70503,"vw":44.338071},{"c":44.91,"h":45.1845,"l":44.62,"n":651,"o":45.06,"t":"2025-08-07T04:00:00Z","v":55712,"vw":44.829495},{"c":44.9,"h":44.97,"l":44.7001,"n":623,"o":44.85,"t":"2025-08-08T04:00:00Z","v":79146,"vw":44.88043},{"c":44.49,"h":44.595,"l":44.38,"n":757,"o":44.48,"t":"2025-08-11T04:00:00Z","v":90432,"vw":44.483427},{"c":44.86,"h":44.87,"l":44.2968,"n":963,"o":44.41,"t":"2025-08-12T04:00:00Z","v":107659,"vw":44.68329},{"c":45.105,"h":45.2199,"l":45.0012,"n":545,"o":45.11,"t":"2025-08-13T04:00:00Z","v":68092,"vw":45.105671},{"c":45.3048,"h":45.3048,"l":44.995,"n":481,"o":45.03,"t":"2025-08-14T04:00:00Z","v":35553,"vw":45.187047},{"c":45.38,"h":45.5,"l":45.3101,"n":472,"o":45.5,"t":"2025-08-15T04:00:00Z","v":52494,"vw":45.411447},{"c":45.25,"h":45.25,"l":44.995,"n":578,"o":45.24,"t":"2025-08-18T04:00:00Z","v":55140,"vw":45.110242},{"c":45.17,"h":45.45,"l":45.0401,"n":495,"o":45.45,"t":"2025-08-19T04:00:00Z","v":48853,"vw":45.269507},{"c":45.06,"h":45.16,"l":44.95,"n":426,"o":45.06,"t":"2025-08-20T04:00:00Z","v":25923,"vw":45.05729},{"c":44.82,"h":45.0379,"l":44.76,"n":390,"o":44.96,"t":"2025-08-21T04:00:00Z","v":39945,"vw":44.865093},{"c":45.43,"h":45.5251,"l":44.87,"n":550,"o":44.87,"t":"2025-08-22T04:00:00Z","v":42156,"vw":45.362556},{"c":44.83,"h":45.44,"l":44.82,"n":620,"o":45.41,"t":"2025-08-25T04:00:00Z","v":68358,"vw":45.102236},{"c":44.91,"h":45.05,"l":44.79,"n":461,"o":44.99,"t":"2025-08-26T04:00:00Z","v":35081,"vw":44.903039},{"c":44.34,"h":44.63,"l":44.2403,"n":720,"o":44.6,"t":"2025-08-27T04:00:00Z","v":64206,"vw":44.470524},{"c":44.69,"h":44.8334,"l":44.62,"n":372,"o":44.62,"t":"2025-08-28T04:00:00Z","v":20782,"vw":44.7211},{"c":44.57,"h":44.69,"l":44.49,"n":404,"o":44.62,"t":"2025-08-29T04:00:00Z","v":32548,"vw":44.582834},{"c":43.7501,"h":44,"l":43.561,"n":1069,"o":43.61,"t":"2025-09-02T04:00:00Z","v":118238,"vw":43.710626},{"c":43.83,"h":43.9,"l":43.62,"n":763,"o":43.77,"t":"2025-09-03T04:00:00Z","v":100342,"vw":43.754827},{"c":44.23,"h":44.24,"l":43.99,"n":860,"o":44.09,"t":"2025-09-04T04:00:00Z","v":115969,"vw":44.115091},{"c":44.0996,"h":44.4882,"l":43.96,"n":576,"o":44.32,"t":"2025-09-05T04:00:00Z","v":53859,"vw":44.128106},{"c":44.59,"h":44.6,"l":44.26,"n":626,"o":44.44,"t":"2025-09-08T04:00:00Z","v":48525,"vw":44.487854},{"c":44.33,"h":44.33,"l":44.1407,"n":674,"o":44.28,"t":"2025-09-09T04:00:00Z","v":64510,"vw":44.247474},{"c":43.96,"h":44.2135,"l":43.84,"n":904,"o":44.16,"t":"2025-09-10T04:00:00Z","v":62829,"vw":44.012674},{"c":44.39,"h":44.435,"l":44.1649,"n":534,"o":44.22,"t":"2025-09-11T04:00:00Z","v":66764,"vw":44.302883},{"c":44.26,"h":44.348,"l":44.1401,"n":572,"o":44.16,"t":"2025-09-12T04:00:00Z","v":68184,"vw":44.256641},{"c":44.4496,"h":44.5,"l":44.29,"n":586,"o":44.36,"t":"2025-09-15T04:00:00Z","v":37874,"vw":44.422425},{"c":44.1516,"h":44.37,"l":43.9,"n":985,"o":44.28,"t":"2025-09-16T04:00:00Z","v":74768,"vw":44.141157},{"c":44,"h":44.44,"l":43.825,"n":974,"o":44.11,"t":"2025-09-17T04:00:00Z","v":96528,"vw":44.042005},{"c":44.43,"h":44.49,"l":44.07,"n":650,"o":44.19,"t":"2025-09-18T04:00:00Z","v":53813,"vw":44.356154},{"c":44.21,"h":44.37,"l":44.105,"n":677,"o":44.23,"t":"2025-09-19T04:00:00Z","v":76843,"vw":44.214646},{"c":44.28,"h":44.3299,"l":43.9,"n":1116,"o":43.91,"t":"2025-09-22T04:00:00Z","v":56433,"vw":44.099453},{"c":44.26,"h":44.45,"l":44.17,"n":478,"o":44.3,"t":"2025-09-23T04:00:00Z","v":37130,"vw":44.315783},{"c":44.2107,"h":44.321,"l":44.105,"n":615,"o":44.21,"t":"2025-09-24T04:00:00Z","v":47248,"vw":44.198382},{"c":43.71,"h":43.8299,"l":43.5,"n":733,"o":43.65,"t":"2025-09-25T04:00:00Z","v":56017,"vw":43.672116},{"c":44.24,"h":44.24,"l":44.02,"n":476,"o":44.09,"t":"2025-09-26T04:00:00Z","v":41553,"vw":44.156478},{"c":44.39,"h":44.42,"l":44.19,"n":509,"o":44.25,"t":"2025-09-29T04:00:00Z","v":67318,"vw":44.304189},{"c":44.75,"h":44.8093,"l":44.36,"n":679,"o":44.46,"t":"2025-09-30T04:00:00Z","v":98376,"vw":44.533754},{"c":45.25,"h":45.37,"l":44.87,"n":637,"o":44.91,"t":"2025-10-01T04:00:00Z","v":65579,"vw":45.147558},{"c":45.65,"h":45.8,"l":45.45,"n":448,"o":45.8,"t":"2025-10-02T04:00:00Z","v":33092,"vw":45.61589},{"c":45.57,"h":45.6446,"l":45.42,"n":583,"o":45.58,"t":"2025-10-03T04:00:00Z","v":61381,"vw":45.544767},{"c":45.58,"h":45.58,"l":45.3501,"n":695,"o":45.55,"t":"2025-10-06T04:00:00Z","v":31457,"vw":45.45454},{"c":45.1955,"h":45.43,"l":45.1236,"n":429,"o":45.35,"t":"2025-10-07T04:00:00Z","v":27719,"vw":45.293359},{"c":45.5509,"h":45.62,"l":45.37,"n":494,"o":45.43,"t":"2025-10-08T04:00:00Z","v":36836,"vw":45.499653},{"c":45.2889,"h":45.69,"l":45.16,"n":608,"o":45.64,"t":"2025-10-09T04:00:00Z","v":88567,"vw":45.308242},{"c":44.6675,"h":45.39,"l":44.66,"n":866,"o":45.33,"t":"2025-10-10T04:00:00Z","v":49743,"vw":44.966367},{"c":44.9694,"h":44.99,"l":44.647,"n":541,"o":44.76,"t":"2025-10-13T04:00:00Z","v":42391,"vw":44.814031},{"c":44.86,"h":44.98,"l":44.44,"n":665,"o":44.48,"t":"2025-10-14T04:00:00Z","v":38515,"vw":44.782095},{"c":44.72,"h":44.8516,"l":44.43,"n":678,"o":44.76,"t":"2025-10-15T04:00:00Z","v":53184,"vw":44.654207},{"c":44.8,"h":45.0699,"l":44.7,"n":709,"o":44.82,"t":"2025-10-16T04:00:00Z","v":58413,"vw":44.897216},{"c":44.49,"h":44.52,"l":44.2112,"n":601,"o":44.32,"t":"2025-10-17T04:00:00Z","v":25771,"vw":44.413232},{"c":45.05,"h":45.1,"l":44.87,"n":699,"o":44.87,"t":"2025-10-20T04:00:00Z","v":75450,"vw":45.013635},{"c":44.8893,"h":45.04,"l":44.73,"n":571,"o":44.89,"t":"2025-10-21T04:00:00Z","v":33715,"vw":44.905488},{"c":44.57,"h":44.81,"l":44.3592,"n":730,"o":44.75,"t":"2025-10-22T04:00:00Z","v":33937,"vw":44.572036},{"c":44.715,"h":44.77,"l":44.55,"n":441,"o":44.56,"t":"2025-10-23T04:00:00Z","v":27345,"vw":44.677899},{"c":44.7659,"h":44.865,"l":44.7,"n":451,"o":44.82,"t":"2025-10-24T04:00:00Z","v":19933,"vw":44.794375},{"c":44.981,"h":45.0494,"l":44.8,"n":720,"o":44.83,"t":"2025-10-27T04:00:00Z","v":37383,"vw":44.912236},{"c":44.8907,"h":45.1242,"l":44.86,"n":647,"o":44.91,"t":"2025-10-28T04:00:00Z","v":27870,"vw":45.02744},{"c":44.52,"h":44.94,"l":44.308,"n":875,"o":44.85,"t":"2025-10-29T04:00:00Z","v":37715,"vw":44.641994},{"c":44.2819,"h":44.4604,"l":44.24,"n":536,"o":44.24,"t":"2025-10-30T04:00:00Z","v":20606,"vw":44.350965},{"c":43.96,"h":44.15,"l":43.82,"n":593,"o":44.15,"t":"2025-10-31T04:00:00Z","v":39250,"vw":43.952408},{"c":44.2137,"h":44.36,"l":44.1,"n":509,"o":44.22,"t":"2025-11-03T05:00:00Z","v":26165,"vw":44.225025},{"c":43.59,"h":43.84,"l":43.51,"n":759,"o":43.71,"t":"2025-11-04T05:00:00Z","v":53083,"vw":43.674063},{"c":44.015,"h":44.1081,"l":43.67,"n":527,"o":43.67,"t":"2025-11-05T05:00:00Z","v":31161,"vw":43.935901},{"c":43.5794,"h":43.88,"l":43.4583,"n":740,"o":43.83,"t":"2025-11-06T05:00:00Z","v":54970,"vw":43.698191},{"c":43.707,"h":43.73,"l":43.16,"n":556,"o":43.3,"t":"2025-11-07T05:00:00Z","v":37904,"vw":43.466959},{"c":44.3,"h":44.3,"l":43.98,"n":545,"o":44.18,"t":"2025-11-10T05:00:00Z","v":53940,"vw":44.127914},{"c":44.545,"h":44.61,"l":44.22,"n":378,"o":44.22,"t":"2025-11-11T05:00:00Z","v":30881,"vw":44.444219},{"c":45.09,"h":45.09,"l":44.79,"n":710,"o":44.79,"t":"2025-11-12T05:00:00Z","v":50156,"vw":44.949127},{"c":44.5317,"h":45.06,"l":44.31,"n":487,"o":45.06,"t":"2025-11-13T05:00:00Z","v":34231,"vw":44.57629},{"c":44.1,"h":44.155,"l":43.81,"n":487,"o":44.13,"t":"2025-11-14T05:00:00Z","v":27191,"vw":44.050326},{"c":43.21,"h":43.7768,"l":43.035,"n":899,"o":43.59,"t":"2025-11-17T05:00:00Z","v":71212,"vw":43.474541},{"c":42.67,"h":42.89,"l":42.56,"n":1201,"o":42.75,"t":"2025-11-18T05:00:00Z","v":117942,"vw":42.711463},{"c":42.6153,"h":42.92,"l":42.4608,"n":525,"o":42.81,"t":"2025-11-19T05:00:00Z","v":31700,"vw":42.699557},{"c":42.035,"h":43.1346,"l":42.02,"n":727,"o":42.97,"t":"2025-11-20T05:00:00Z","v":57053,"vw":42.451729},{"c":42.5524,"h":42.66,"l":42.1401,"n":606,"o":42.38,"t":"2025-11-21T05:00:00Z","v":82803,"vw":42.41516},{"c":42.5951,"h":42.72,"l":42.435,"n":639,"o":42.55,"t":"2025-11-24T05:00:00Z","v":82139,"vw":42.585256},{"c":43.31,"h":43.37,"l":42.82,"n":752,"o":42.97,"t":"2025-11-25T05:00:00Z","v":65961,"vw":43.215334},{"c":43.745,"h":43.8451,"l":43.43,"n":486,"o":43.43,"t":"2025-11-26T05:00:00Z","v":37178,"vw":43.691875},{"c":44.0141,"h":44.08,"l":43.7675,"n":291,"o":44.01,"t":"2025-11-28T05:00:00Z","v":17061,"vw":43.971326},{"c":43.515,"h":43.715,"l":43.49,"n":518,"o":43.56,"t":"2025-12-01T05:00:00Z","v":31543,"vw":43.591708},{"c":43.87,"h":43.94,"l":43.62,"n":503,"o":43.94,"t":"2025-12-02T05:00:00Z","v":39015,"vw":43.81819},{"c":44.11,"h":44.15,"l":43.89,"n":668,"o":43.89,"t":"2025-12-03T05:00:00Z","v":57376,"vw":43.983674},{"c":44.219,"h":44.4218,"l":44.1966,"n":340,"o":44.27,"t":"2025-12-04T05:00:00Z","v":14485,"vw":44.305755},{"c":44.4904,"h":44.75,"l":44.4001,"n":467,"o":44.63,"t":"2025-12-05T05:00:00Z","v":29410,"vw":44.550772},{"c":44.4,"h":44.695,"l":44.33,"n":476,"o":44.68,"t":"2025-12-08T05:00:00Z","v":38993,"vw":44.485183},{"c":44.59,"h":44.75,"l":44.49,"n":322,"o":44.49,"t":"2025-12-09T05:00:00Z","v":30061,"vw":44.598265},{"c":45.005,"h":45.09,"l":44.51,"n":608,"o":44.54,"t":"2025-12-10T05:00:00Z","v":55451,"vw":44.835034},{"c":45.56,"h":45.56,"l":45.19,"n":482,"o":45.19,"t":"2025-12-11T05:00:00Z","v":35620,"vw":45.392952},{"c":45.25,"h":45.5,"l":45.0501,"n":370,"o":45.43,"t":"2025-12-12T05:00:00Z","v":42685,"vw":45.264462},{"c":45.22,"h":45.4462,"l":45.15,"n":395,"o":45.33,"t":"2025-12-15T05:00:00Z","v":25141,"vw":45.315403},{"c":45.085,"h":45.23,"l":44.91,"n":507,"o":45.16,"t":"2025-12-16T05:00:00Z","v":55078,"vw":45.053125},{"c":44.6511,"h":45.0518,"l":44.52,"n":562,"o":45.05,"t":"2025-12-17T05:00:00Z","v":53196,"vw":44.779731},{"c":44.96,"h":45.22,"l":44.781,"n":274,"o":44.95,"t":"2025-12-18T05:00:00Z","v":51618,"vw":45.02329},{"c":45.16,"h":45.3799,"l":45.16,"n":330,"o":45.19,"t":"2025-12-19T05:00:00Z","v":56921,"vw":45.323798},{"c":45.42,"h":45.4627,"l":45.1297,"n":311,"o":45.13,"t":"2025-12-22T05:00:00Z","v":25170,"vw":45.362098},{"c":45.585,"h":45.65,"l":45.23,"n":314,"o":45.51,"t":"2025-12-23T05:00:00Z","v":22796,"vw":45.523418},{"c":45.675,"h":45.7,"l":45.5801,"n":196,"o":45.69,"t":"2025-12-24T05:00:00Z","v":16185,"vw":45.640101},{"c":45.785,"h":45.8038,"l":45.6401,"n":308,"o":45.75,"t":"2025-12-26T05:00:00Z","v":29341,"vw":45.755603},{"c":45.6019,"h":45.71,"l":45.44,"n":475,"o":45.71,"t":"2025-12-29T05:00:00Z","v":32100,"vw":45.597653},{"c":45.87,"h":46,"l":45.73,"n":578,"o":45.79,"t":"2025-12-30T05:00:00Z","v":68565,"vw":45.911},{"c":45.6205,"h":45.93,"l":45.53,"n":420,"o":45.93,"t":"2025-12-31T05:00:00Z","v":21746,"vw":45.673814},{"c":45.79,"h":45.91,"l":45.5301,"n":460,"o":45.86,"t":"2026-01-02T05:00:00Z","v":32917,"vw":45.720127},{"c":46.31,"h":46.33,"l":45.83,"n":755,"o":45.9,"t":"2026-01-05T05:00:00Z","v":92608,"vw":46.09888},{"c":46.35,"h":46.39,"l":46.16,"n":621,"o":46.39,"t":"2026-01-06T05:00:00Z","v":72509,"vw":46.336708},{"c":46.61,"h":46.8,"l":46.483,"n":1250,"o":46.57,"t":"2026-01-07T05:00:00Z","v":85125,"vw":46.618926},{"c":46.62,"h":46.68,"l":46.42,"n":1026,"o":46.43,"t":"2026-01-08T05:00:00Z","v":71790,"vw":46.57193},{"c":46.77,"h":46.79,"l":46.4601,"n":593,"o":46.76,"t":"2026-01-09T05:00:00Z","v":45370,"vw":46.701979},{"c":47.19,"h":47.2,"l":46.99,"n":796,"o":47.12,"t":"2026-01-12T05:00:00Z","v":99335,"vw":47.107484},{"c":47.01,"h":47.305,"l":46.92,"n":751,"o":47.305,"t":"2026-01-13T05:00:00Z","v":56351,"vw":47.086359},{"c":46.86,"h":46.925,"l":46.69,"n":481,"o":46.9,"t":"2026-01-14T05:00:00Z","v":38394,"vw":46.822903},{"c":46.57,"h":46.77,"l":46.57,"n":467,"o":46.68,"t":"2026-01-15T05:00:00Z","v":23297,"vw":46.672921},{"c":46.68,"h":46.68,"l":46.471,"n":479,"o":46.66,"t":"2026-01-16T05:00:00Z","v":44469,"vw":46.600218},{"c":45.75,"h":46.09,"l":45.67,"n":1187,"o":45.9,"t":"2026-01-20T05:00:00Z","v":104639,"vw":45.880998},{"c":46.1,"h":46.3499,"l":45.4157,"n":1027,"o":45.62,"t":"2026-01-21T05:00:00Z","v":126980,"vw":45.771858},{"c":46.35,"h":46.44,"l":46.1601,"n":550,"o":46.29,"t":"2026-01-22T05:00:00Z","v":48236,"vw":46.326725},{"c":46.77,"h":46.78,"l":46.305,"n":509,"o":46.33,"t":"2026-01-23T05:00:00Z","v":40121,"vw":46.583682},{"c":47.1,"h":47.15,"l":46.97,"n":540,"o":46.97,"t":"2026-01-26T05:00:00Z","v":60028,"vw":47.09656},{"c":47.52,"h":47.664,"l":47.232,"n":851,"o":47.29,"t":"2026-01-27T05:00:00Z","v":80375,"vw":47.386936},{"c":47.2,"h":47.285,"l":47,"n":600,"o":47.14,"t":"2026-01-28T05:00:00Z","v":43264,"vw":47.121905},{"c":46.5,"h":46.82,"l":46.022,"n":832,"o":46.8,"t":"2026-01-29T05:00:00Z","v":162187,"vw":46.542839},{"c":46.09,"h":46.6,"l":46.01,"n":520,"o":46.39,"t":"2026-01-30T05:00:00Z","v":36825,"vw":46.256055},{"c":46.5575,"h":46.64,"l":46.42,"n":652,"o":46.5,"t":"2026-02-02T05:00:00Z","v":40929,"vw":46.526211},{"c":46.5184,"h":46.689,"l":46.205,"n":643,"o":46.43,"t":"2026-02-03T05:00:00Z","v":29980,"vw":46.410759},{"c":46.13,"h":46.39,"l":45.9,"n":731,"o":46.08,"t":"2026-02-04T05:00:00Z","v":46872,"vw":46.17944},{"c":45.7754,"h":46.0227,"l":45.58,"n":515,"o":45.65,"t":"2026-02-05T05:00:00Z","v":38852,"vw":45.796647},{"c":46.5284,"h":46.56,"l":46.18,"n":396,"o":46.2,"t":"2026-02-06T05:00:00Z","v":38138,"vw":46.395736},{"c":47.41,"h":47.4499,"l":46.8,"n":1116,"o":46.8,"t":"2026-02-09T05:00:00Z","v":287755,"vw":47.202629},{"c":47.22,"h":47.41,"l":47.2034,"n":538,"o":47.41,"t":"2026-02-10T05:00:00Z","v":37827,"vw":47.296349},{"c":46.99,"h":47.1099,"l":46.81,"n":550,"o":47.1,"t":"2026-02-11T05:00:00Z","v":38301,"vw":47.006637},{"c":46.9,"h":47.7,"l":46.78,"n":727,"o":47.51,"t":"2026-02-12T05:00:00Z","v":76768,"vw":47.267445},{"c":47.015,"h":47.19,"l":46.826,"n":666,"o":46.9,"t":"2026-02-13T05:00:00Z","v":68437,"vw":47.033451},{"c":47.1147,"h":47.14,"l":46.6,"n":418,"o":46.86,"t":"2026-02-17T05:00:00Z","v":38044,"vw":46.874213},{"c":47.2125,"h":47.5059,"l":47,"n":438,"o":47.14,"t":"2026-02-18T05:00:00Z","v":43992,"vw":47.324689},{"c":46.77,"h":46.79,"l":46.59,"n":891,"o":46.72,"t":"2026-02-19T05:00:00Z","v":59312,"vw":46.699434},{"c":47.28,"h":47.35,"l":46.765,"n":674,"o":46.85,"t":"2026-02-20T05:00:00Z","v":21637,"vw":47.131678},{"c":46.75,"h":47.18,"l":46.61,"n":956,"o":47.16,"t":"2026-02-23T05:00:00Z","v":60791,"vw":46.842197},{"c":46.81,"h":46.93,"l":46.54,"n":516,"o":46.64,"t":"2026-02-24T05:00:00Z","v":34131,"vw":46.771733},{"c":47.2435,"h":47.28,"l":47,"n":312,"o":47.03,"t":"2026-02-25T05:00:00Z","v":18210,"vw":47.140296},{"c":47.47,"h":47.49,"l":47.049,"n":490,"o":47.39,"t":"2026-02-26T05:00:00Z","v":31905,"vw":47.344677},{"c":47.29,"h":47.5,"l":47.06,"n":465,"o":47.33,"t":"2026-02-27T05:00:00Z","v":32872,"vw":47.307564},{"c":45.67,"h":46.08,"l":45.59,"n":958,"o":45.78,"t":"2026-03-02T05:00:00Z","v":91437,"vw":45.805971},{"c":44.25,"h":44.5,"l":43.14,"n":1913,"o":43.54,"t":"2026-03-03T05:00:00Z","v":127314,"vw":43.765902},{"c":44.804,"h":44.9216,"l":44.4146,"n":657,"o":44.63,"t":"2026-03-04T05:00:00Z","v":29727,"vw":44.716578},{"c":43.8436,"h":44.3809,"l":43.461,"n":944,"o":44.24,"t":"2026-03-05T05:00:00Z","v":50207,"vw":43.82555},{"c":43.4625,"h":43.76,"l":42.65,"n":911,"o":43,"t":"2026-03-06T05:00:00Z","v":55483,"vw":43.234641},{"c":43.81,"h":43.98,"l":42.362,"n":986,"o":42.87,"t":"2026-03-09T04:00:00Z","v":121739,"vw":42.920454},{"c":43.86,"h":44.7699,"l":43.7101,"n":509,"o":44.19,"t":"2026-03-10T04:00:00Z","v":44496,"vw":44.078016},{"c":43.505,"h":43.79,"l":43.16,"n":552,"o":43.56,"t":"2026-03-11T04:00:00Z","v":47741,"vw":43.495096},{"c":43.02,"h":43.1855,"l":42.76,"n":762,"o":43.06,"t":"2026-03-12T04:00:00Z","v":229927,"vw":43.018906},{"c":42.36,"h":43.26,"l":42.31,"n":567,"o":43.05,"t":"2026-03-13T04:00:00Z","v":56591,"vw":42.481691},{"c":43.02,"h":43.22,"l":42.91,"n":390,"o":42.93,"t":"2026-03-16T04:00:00Z","v":32791,"vw":43.002972},{"c":43.395,"h":43.5999,"l":43.22,"n":373,"o":43.22,"t":"2026-03-17T04:00:00Z","v":21781,"vw":43.333335},{"c":42.4035,"h":43.32,"l":42.27,"n":410,"o":43.19,"t":"2026-03-18T04:00:00Z","v":25895,"vw":42.825573},{"c":42.23,"h":42.535,"l":41.43,"n":984,"o":41.58,"t":"2026-03-19T04:00:00Z","v":101230,"vw":41.913109},{"c":40.67,"h":41.88,"l":40.4401,"n":1077,"o":41.88,"t":"2026-03-20T04:00:00Z","v":91709,"vw":41.014661},{"c":41.94,"h":42.6599,"l":41.5,"n":600,"o":41.75,"t":"2026-03-23T04:00:00Z","v":57675,"vw":41.950579},{"c":41.46,"h":41.658,"l":41.03,"n":419,"o":41.08,"t":"2026-03-24T04:00:00Z","v":42171,"vw":41.18899},{"c":42,"h":42.5099,"l":41.8301,"n":658,"o":42.32,"t":"2026-03-25T04:00:00Z","v":47843,"vw":42.049988},{"c":41.17,"h":41.7,"l":41.1,"n":324,"o":41.31,"t":"2026-03-26T04:00:00Z","v":39907,"vw":41.41821},{"c":40.4778,"h":40.99,"l":40.35,"n":496,"o":40.84,"t":"2026-03-27T04:00:00Z","v":39148,"vw":40.684986},{"c":40.71,"h":41.06,"l":40.55,"n":548,"o":40.76,"t":"2026-03-30T04:00:00Z","v":48321,"vw":40.797667},{"c":42.16,"h":42.18,"l":41.3,"n":485,"o":41.6,"t":"2026-03-31T04:00:00Z","v":38670,"vw":41.707448},{"c":42.77,"h":43.0124,"l":42.52,"n":325,"o":42.73,"t":"2026-04-01T04:00:00Z","v":22976,"vw":42.782991},{"c":42.42,"h":42.49,"l":41.5601,"n":387,"o":41.66,"t":"2026-04-02T04:00:00Z","v":66175,"vw":41.945843},{"c":42.75,"h":42.89,"l":42.42,"n":391,"o":42.42,"t":"2026-04-06T04:00:00Z","v":22141,"vw":42.674914},{"c":42.61,"h":42.88,"l":41.945,"n":467,"o":42.37,"t":"2026-04-07T04:00:00Z","v":34431,"vw":42.260351},{"c":44.44,"h":44.79,"l":44.1,"n":793,"o":44.79,"t":"2026-04-08T04:00:00Z","v":73156,"vw":44.550619},{"c":44.25,"h":44.4274,"l":43.76,"n":508,"o":44,"t":"2026-04-09T04:00:00Z","v":58433,"vw":44.209025},{"c":44.2,"h":44.79,"l":44.01,"n":398,"o":44.57,"t":"2026-04-10T04:00:00Z","v":55962,"vw":44.144506},{"c":44.6056,"h":44.6056,"l":43.63,"n":1206,"o":43.72,"t":"2026-04-13T04:00:00Z","v":76404,"vw":44.140703},{"c":44.93,"h":45.0828,"l":44.84,"n":551,"o":44.85,"t":"2026-04-14T04:00:00Z","v":145867,"vw":45.010717},{"c":45.08,"h":45.2199,"l":44.87,"n":361,"o":45.02,"t":"2026-04-15T04:00:00Z","v":63163,"vw":45.094912},{"c":44.985,"h":45.31,"l":44.84,"n":438,"o":45.31,"t":"2026-04-16T04:00:00Z","v":37025,"vw":45.062138},{"c":45.97,"h":46.51,"l":45.8001,"n":504,"o":46.2,"t":"2026-04-17T04:00:00Z","v":58349,"vw":46.253383},{"c":45.54,"h":45.75,"l":44.91,"n":666,"o":45.51,"t":"2026-04-20T04:00:00Z","v":54440,"vw":45.50266},{"c":44.75,"h":45.75,"l":44.65,"n":1123,"o":45.51,"t":"2026-04-21T04:00:00Z","v":27817,"vw":45.080132},{"c":44.9025,"h":45.09,"l":44.8,"n":394,"o":45.06,"t":"2026-04-22T04:00:00Z","v":26990,"vw":44.901967},{"c":44.565,"h":44.9,"l":44,"n":499,"o":44.67,"t":"2026-04-23T04:00:00Z","v":38091,"vw":44.683363},{"c":45.0259,"h":45.04,"l":44.68,"n":266,"o":44.75,"t":"2026-04-24T04:00:00Z","v":21767,"vw":44.889082},{"c":44.764,"h":45.075,"l":44.67,"n":332,"o":45.01,"t":"2026-04-27T04:00:00Z","v":16878,"vw":44.850382},{"c":44.44,"h":44.585,"l":44.38,"n":578,"o":44.4,"t":"2026-04-28T04:00:00Z","v":16648,"vw":44.480523},{"c":44.065,"h":44.46,"l":43.92,"n":345,"o":44.34,"t":"2026-04-29T04:00:00Z","v":30674,"vw":44.227099},{"c":45.25,"h":45.4099,"l":44.42,"n":729,"o":44.42,"t":"2026-04-30T04:00:00Z","v":191581,"vw":44.993271},{"c":45.1515,"h":45.66,"l":45.12,"n":293,"o":45.26,"t":"2026-05-01T04:00:00Z","v":15821,"vw":45.372803},{"c":44.305,"h":44.914,"l":44.176,"n":870,"o":44.83,"t":"2026-05-04T04:00:00Z","v":31300,"vw":44.563751},{"c":45.25,"h":45.31,"l":44.8001,"n":428,"o":45.05,"t":"2026-05-05T04:00:00Z","v":24188,"vw":45.138231},{"c":46.46,"h":46.6199,"l":46.16,"n":1181,"o":46.34,"t":"2026-05-06T04:00:00Z","v":61349,"vw":46.381536},{"c":45.5038,"h":46.505,"l":45.41,"n":1837,"o":46.36,"t":"2026-05-07T04:00:00Z","v":29827,"vw":45.668698},{"c":45.425,"h":45.7579,"l":45.16,"n":1646,"o":45.4,"t":"2026-05-08T04:00:00Z","v":139034,"vw":45.445528},{"c":45.24,"h":45.59,"l":45.14,"n":2149,"o":45.32,"t":"2026-05-11T04:00:00Z","v":61217,"vw":45.239393},{"c":44.71,"h":44.99,"l":44.37,"n":1170,"o":44.71,"t":"2026-05-12T04:00:00Z","v":32352,"vw":44.666083},{"c":44.7386,"h":44.85,"l":44.22,"n":1598,"o":44.53,"t":"2026-05-13T04:00:00Z","v":52558,"vw":44.70392},{"c":44.82,"h":45.27,"l":44.725,"n":3193,"o":44.99,"t":"2026-05-14T04:00:00Z","v":55122,"vw":45.009502},{"c":43.8928,"h":44.32,"l":43.8501,"n":1783,"o":44.18,"t":"2026-05-15T04:00:00Z","v":25270,"vw":43.950862},{"c":44.745,"h":44.99,"l":44.38,"n":2428,"o":44.57,"t":"2026-05-18T04:00:00Z","v":51823,"vw":44.699319},{"c":44.705,"h":45.1,"l":44.58,"n":1376,"o":44.95,"t":"2026-05-19T04:00:00Z","v":30378,"vw":44.774691},{"c":45.575,"h":45.64,"l":44.61,"n":1268,"o":44.61,"t":"2026-05-20T04:00:00Z","v":35170,"vw":45.335189},{"c":45.555,"h":45.75,"l":44.9712,"n":2138,"o":45.03,"t":"2026-05-21T04:00:00Z","v":60858,"vw":45.261614},{"c":45.3655,"h":45.7386,"l":45.2801,"n":1340,"o":45.68,"t":"2026-05-22T04:00:00Z","v":31442,"vw":45.58483},{"c":46.2571,"h":46.64,"l":46.045,"n":1337,"o":46.29,"t":"2026-05-26T04:00:00Z","v":87953,"vw":46.421004},{"c":46.3101,"h":46.58,"l":46.1205,"n":1003,"o":46.4,"t":"2026-05-27T04:00:00Z","v":35847,"vw":46.336762},{"c":46.2151,"h":46.6,"l":45.87,"n":2123,"o":46.04,"t":"2026-05-28T04:00:00Z","v":67085,"vw":46.272111},{"c":46.15,"h":46.49,"l":45.94,"n":1712,"o":46.27,"t":"2026-05-29T04:00:00Z","v":54930,"vw":46.172703},{"c":46.09,"h":46.24,"l":45.62,"n":3338,"o":45.91,"t":"2026-06-01T04:00:00Z","v":59051,"vw":45.929936},{"c":46.025,"h":46.4,"l":45.83,"n":2083,"o":46.22,"t":"2026-06-02T04:00:00Z","v":25659,"vw":46.079272},{"c":45.32,"h":45.8355,"l":45.3,"n":1544,"o":45.7,"t":"2026-06-03T04:00:00Z","v":22122,"vw":45.467812},{"c":45.8219,"h":46.085,"l":45.6001,"n":3456,"o":46.01,"t":"2026-06-04T04:00:00Z","v":29210,"vw":45.866844},{"c":44.73,"h":45.52,"l":44.54,"n":4052,"o":45.5,"t":"2026-06-05T04:00:00Z","v":59211,"vw":45.040073},{"c":44.7,"h":45.15,"l":44.69,"n":2756,"o":45.06,"t":"2026-06-08T04:00:00Z","v":27995,"vw":44.847498},{"c":44.6767,"h":45.4925,"l":43.99,"n":4050,"o":45.22,"t":"2026-06-09T04:00:00Z","v":41342,"vw":44.624025},{"c":43.915,"h":44.4069,"l":43.89,"n":1534,"o":44.29,"t":"2026-06-10T04:00:00Z","v":28803,"vw":44.147577},{"c":44.84,"h":45.18,"l":43.85,"n":891,"o":44.05,"t":"2026-06-11T04:00:00Z","v":28850,"vw":44.302936},{"c":44.9574,"h":45.2,"l":44.47,"n":5557,"o":45,"t":"2026-06-12T04:00:00Z","v":46786,"vw":44.918291},{"c":45.5365,"h":45.86,"l":45.42,"n":1671,"o":45.74,"t":"2026-06-15T04:00:00Z","v":14989,"vw":45.645416},{"c":45.4328,"h":45.74,"l":45.4328,"n":1817,"o":45.72,"t":"2026-06-16T04:00:00Z","v":11672,"vw":45.586397},{"c":44.8759,"h":45.73,"l":44.8759,"n":713,"o":45.49,"t":"2026-06-17T04:00:00Z","v":26058,"vw":45.409493},{"c":45.365,"h":45.6,"l":45.07,"n":2315,"o":45.33,"t":"2026-06-18T04:00:00Z","v":21857,"vw":45.314014},{"c":45.275,"h":45.4,"l":45.1,"n":3679,"o":45.29,"t":"2026-06-22T04:00:00Z","v":23309,"vw":45.285047},{"c":44.795,"h":44.9599,"l":44.57,"n":2255,"o":44.81,"t":"2026-06-23T04:00:00Z","v":30266,"vw":44.766594},{"c":44.27,"h":44.43,"l":44.01,"n":1278,"o":44.01,"t":"2026-06-24T04:00:00Z","v":14820,"vw":44.217965},{"c":44.7894,"h":45.2399,"l":44.6657,"n":1112,"o":44.77,"t":"2026-06-25T04:00:00Z","v":20776,"vw":44.922834},{"c":44.2634,"h":44.75,"l":44.12,"n":1201,"o":44.38,"t":"2026-06-26T04:00:00Z","v":38926,"vw":44.333628},{"c":43.81,"h":43.95,"l":43.43,"n":1602,"o":43.71,"t":"2026-06-29T04:00:00Z","v":33862,"vw":43.631132},{"c":44.168,"h":44.28,"l":43.86,"n":1988,"o":43.89,"t":"2026-06-30T04:00:00Z","v":113805,"vw":44.126933},{"c":44.255,"h":44.255,"l":43.9,"n":397,"o":43.97,"t":"2026-07-01T04:00:00Z","v":17273,"vw":44.013944},{"c":45.25,"h":45.58,"l":45.07,"n":310,"o":45.07,"t":"2026-07-02T04:00:00Z","v":31411,"vw":45.340818},{"c":45.755,"h":45.865,"l":45.47,"n":651,"o":45.54,"t":"2026-07-06T04:00:00Z","v":47067,"vw":45.675548},{"c":45.13,"h":45.68,"l":44.99,"n":317,"o":45.68,"t":"2026-07-07T04:00:00Z","v":33101,"vw":45.225639},{"c":44.2809,"h":44.64,"l":43.94,"n":325,"o":44.3,"t":"2026-07-08T04:00:00Z","v":13955,"vw":44.157127},{"c":44.325,"h":44.6742,"l":44.1001,"n":201,"o":44.27,"t":"2026-07-09T04:00:00Z","v":18925,"vw":44.369063},{"c":44.3994,"h":44.7899,"l":44.21,"n":2210,"o":44.54,"t":"2026-07-10T04:00:00Z","v":362564,"vw":44.345194},{"c":44.17,"h":44.51,"l":43.9401,"n":342,"o":44.35,"t":"2026-07-13T04:00:00Z","v":23430,"vw":44.242352},{"c":44.2695,"h":44.7,"l":44.0988,"n":578,"o":44.29,"t":"2026-07-14T04:00:00Z","v":46044,"vw":44.395369},{"c":44.34,"h":44.45,"l":44.1201,"n":213,"o":44.21,"t":"2026-07-15T04:00:00Z","v":13081,"vw":44.237055},{"c":44.1876,"h":44.1876,"l":43.8,"n":246,"o":43.99,"t":"2026-07-16T04:00:00Z","v":19060,"vw":43.97676},{"c":43.82,"h":44.0665,"l":43.57,"n":319,"o":43.7,"t":"2026-07-17T04:00:00Z","v":30793,"vw":43.817204},{"c":43.7478,"h":43.98,"l":43.59,"n":342,"o":43.81,"t":"2026-07-20T04:00:00Z","v":24587,"vw":43.749358},{"c":44.1059,"h":44.4,"l":43.7,"n":226,"o":43.88,"t":"2026-07-21T04:00:00Z","v":19004,"vw":44.035276},{"c":44.3231,"h":44.84,"l":44.111,"n":297,"o":44.37,"t":"2026-07-22T04:00:00Z","v":46734,"vw":44.442195},{"c":43.629,"h":43.83,"l":43.41,"n":330,"o":43.765,"t":"2026-07-23T04:00:00Z","v":42097,"vw":43.605013},{"c":44.095,"h":44.44,"l":43.9,"n":549,"o":43.93,"t":"2026-07-24T04:00:00Z","v":32782,"vw":44.184606},{"c":44.777,"h":45,"l":44.5467,"n":351,"o":44.85,"t":"2026-07-27T04:00:00Z","v":32801,"vw":44.758979},{"c":44.97,"h":45.0555,"l":44.5,"n":539,"o":44.5,"t":"2026-07-28T04:00:00Z","v":54926,"vw":44.902906},{"c":45.065,"h":45.29,"l":44.6903,"n":394,"o":44.95,"t":"2026-07-29T04:00:00Z","v":57674,"vw":44.96129},{"c":45.8053,"h":46,"l":45.49,"n":440,"o":45.51,"t":"2026-07-30T04:00:00Z","v":33123,"vw":45.754568},{"c":45.835,"h":46,"l":45.3205,"n":317,"o":45.79,"t":"2026-07-31T04:00:00Z","v":23736,"vw":45.795367},{"c":46.415,"h":46.57,"l":46.04,"n":490,"o":46.22,"t":"2026-08-03T04:00:00Z","v":46906,"vw":46.382859},{"c":47.0836,"h":47.15,"l":46.55,"n":447,"o":46.78,"t":"2026-08-04T04:00:00Z","v":35661,"vw":46.901844},{"c":46.845,"h":47.2458,"l":46.6,"n":412,"o":46.89,"t":"2026-08-05T04:00:00Z","v":40592,"vw":46.829672},{"c":46.6262,"h":46.94,"l":46.5101,"n":311,"o":46.6,"t":"2026-08-06T04:00:00Z","v":25411,"vw":46.692318},{"c":47.145,"h":47.2261,"l":46.93,"n":315,"o":47.13,"t":"2026-08-07T04:00:00Z","v":38773,"vw":47.081136},{"c":47.005,"h":47.3,"l":46.7701,"n":286,"o":47.29,"t":"2026-08-10T04:00:00Z","v":32213,"vw":47.095775},{"c":47.1167,"h":47.3381,"l":46.91,"n":302,"o":47.19,"t":"2026-08-11T04:00:00Z","v":23274,"vw":47.108269},{"c":47.06,"h":47.6499,"l":46.8945,"n":253,"o":47.54,"t":"2026-08-12T04:00:00Z","v":17302,"vw":47.128391},{"c":47.0449,"h":47.5,"l":46.779,"n":247,"o":47.13,"t":"2026-08-13T04:00:00Z","v":17348,"vw":47.059191},{"c":47.4,"h":47.5433,"l":47.18,"n":229,"o":47.28,"t":"2026-08-14T04:00:00Z","v":21787,"vw":47.37309},{"c":47.1686,"h":47.55,"l":47.035,"n":316,"o":47.39,"t":"2026-08-17T04:00:00Z","v":25331,"vw":47.173402},{"c":46.87,"h":47.1889,"l":46.61,"n":369,"o":46.94,"t":"2026-08-18T04:00:00Z","v":47626,"vw":46.898962},{"c":47.2145,"h":47.26,"l":46.855,"n":352,"o":47.04,"t":"2026-08-19T04:00:00Z","v":42599,"vw":47.079217},{"c":46.96,"h":47.21,"l":46.9589,"n":173,"o":47.03,"t":"2026-08-20T04:00:00Z","v":14377,"vw":47.031178},{"c":47.24,"h":47.4,"l":47.02,"n":206,"o":47.22,"t":"2026-08-21T04:00:00Z","v":16691,"vw":47.258478},{"c":47.1945,"h":47.26,"l":47.07,"n":232,"o":47.14,"t":"2026-08-24T04:00:00Z","v":14213,"vw":47.163115},{"c":47.556,"h":47.59,"l":47.385,"n":254,"o":47.53,"t":"2026-08-25T04:00:00Z","v":18585,"vw":47.503622},{"c":47.4447,"h":47.75,"l":47.35,"n":243,"o":47.61,"t":"2026-08-26T04:00:00Z","v":11779,"vw":47.494813},{"c":47.6035,"h":47.69,"l":47.43,"n":153,"o":47.6,"t":"2026-08-27T04:00:00Z","v":9903,"vw":47.533635},{"c":47.72,"h":47.92,"l":47.5795,"n":207,"o":47.9,"t":"2026-08-28T04:00:00Z","v":10844,"vw":47.792709},{"c":47.1629,"h":47.52,"l":47.08,"n":351,"o":47.43,"t":"2026-08-31T04:00:00Z","v":28262,"vw":47.234286},{"c":46.3964,"h":46.78,"l":46.37,"n":468,"o":46.78,"t":"2026-09-01T04:00:00Z","v":26820,"vw":46.566075},{"c":46.4138,"h":46.535,"l":46.33,"n":215,"o":46.5,"t":"2026-09-02T04:00:00Z","v":23927,"vw":46.36658},{"c":46.9104,"h":47.01,"l":46.6573,"n":245,"o":47.01,"t":"2026-09-03T04:00:00Z","v":13293,"vw":46.844491},{"c":46.8688,"h":47.1189,"l":46.74,"n":243,"o":46.95,"t":"2026-09-04T04:00:00Z","v":39019,"vw":46.872162},{"c":46.56,"h":47.01,"l":46.56,"n":265,"o":46.85,"t":"2026-09-08T04:00:00Z","v":14053,"vw":46.74426},{"c":45.955,"h":46.21,"l":45.928,"n":314,"o":46.21,"t":"2026-09-09T04:00:00Z","v":16910,"vw":46.056094},{"c":45.46,"h":45.8,"l":45.38,"n":268,"o":45.63,"t":"2026-09-10T04:00:00Z","v":36762,"vw":45.501952},{"c":45.874,"h":46.09,"l":45.81,"n":204,"o":45.91,"t":"2026-09-11T04:00:00Z","v":8920,"vw":45.909149},{"c":45.6445,"h":45.8,"l":45.231,"n":314,"o":45.49,"t":"2026-09-14T04:00:00Z","v":15203,"vw":45.55744},{"c":45.4437,"h":45.52,"l":45.31,"n":234,"o":45.47,"t":"2026-09-15T04:00:00Z","v":7735,"vw":45.445292},{"c":45.3105,"h":45.76,"l":45.12,"n":203,"o":45.48,"t":"2026-09-16T04:00:00Z","v":20746,"vw":45.51026},{"c":45.5537,"h":45.8675,"l":45.47,"n":639,"o":45.76,"t":"2026-09-17T04:00:00Z","v":84163,"vw":45.567386},{"c":45.0104,"h":45.07,"l":44.86,"n":259,"o":45.07,"t":"2026-09-18T04:00:00Z","v":10115,"vw":44.944532},{"c":45.4797,"h":45.57,"l":45.29,"n":315,"o":45.54,"t":"2026-09-21T04:00:00Z","v":18116,"vw":45.455084},{"c":45.5257,"h":45.7299,"l":45.28,"n":282,"o":45.64,"t":"2026-09-22T04:00:00Z","v":17766,"vw":45.47104},{"c":44.6928,"h":44.98,"l":44.53,"n":213,"o":44.98,"t":"2026-09-23T04:00:00Z","v":19067,"vw":44.832575},{"c":44.7075,"h":44.85,"l":44.402,"n":235,"o":44.67,"t":"2026-09-24T04:00:00Z","v":19921,"vw":44.611393},{"c":45.04,"h":45.13,"l":44.6901,"n":269,"o":44.8,"t":"2026-09-25T04:00:00Z","v":15239,"vw":44.938525},{"c":44.8846,"h":45.12,"l":44.66,"n":289,"o":44.76,"t":"2026-09-28T04:00:00Z","v":22505,"vw":44.887196},{"c":44.6075,"h":45.01,"l":44.36,"n":314,"o":44.8,"t":"2026-09-29T04:00:00Z","v":22205,"vw":44.580113},{"c":43.999,"h":44.61,"l":43.98,"n":289,"o":44.59,"t":"2026-09-30T04:00:00Z","v":13369,"vw":44.290508},{"c":43.43,"h":43.9952,"l":43.2601,"n":385,"o":43.87,"t":"2026-10-01T04:00:00Z","v":33514,"vw":43.490186},{"c":44.0224,"h":44.13,"l":43.8801,"n":258,"o":43.905,"t":"2026-10-02T04:00:00Z","v":17357,"vw":44.019461},{"c":43.93,"h":43.98,"l":43.6,"n":318,"o":43.92,"t":"2026-10-05T04:00:00Z","v":13562,"vw":43.838291},{"c":44.1584,"h":44.38,"l":44.12,"n":262,"o":44.14,"t":"2026-10-06T04:00:00Z","v":16680,"vw":44.235335},{"c":43.51,"h":43.6282,"l":43.28,"n":301,"o":43.45,"t":"2026-10-07T04:00:00Z","v":49288,"vw":43.524262},{"c":43.3086,"h":43.35,"l":42.91,"n":364,"o":43.14,"t":"2026-10-08T04:00:00Z","v":29296,"vw":43.097801},{"c":43.6004,"h":43.62,"l":43.4301,"n":220,"o":43.54,"t":"2026-10-09T04:00:00Z","v":19129,"vw":43.530404},{"c":43.5782,"h":43.775,"l":43.5782,"n":224,"o":43.66,"t":"2026-10-12T04:00:00Z","v":15425,"vw":43.688423},{"c":43.835,"h":43.97,"l":43.68,"n":199,"o":43.79,"t":"2026-10-13T04:00:00Z","v":10667,"vw":43.803695},{"c":43.6255,"h":43.79,"l":43.18,"n":354,"o":43.79,"t":"2026-10-14T04:00:00Z","v":28605,"vw":43.479683},{"c":44.24,"h":44.24,"l":43.72,"n":250,"o":43.75,"t":"2026-10-15T04:00:00Z","v":17062,"vw":43.965361},{"c":44.2922,"h":44.76,"l":44.23,"n":224,"o":44.75,"t":"2026-10-16T04:00:00Z","v":10998,"vw":44.463692},{"c":43.7202,"h":43.95,"l":43.6701,"n":244,"o":43.83,"t":"2026-10-19T04:00:00Z","v":23156,"vw":43.760346},{"c":44.08,"h":44.2213,"l":43.66,"n":214,"o":43.7,"t":"2026-10-20T04:00:00Z","v":12018,"vw":44.049218},{"c":44.5067,"h":44.675,"l":44.31,"n":1273,"o":44.45,"t":"2026-10-21T04:00:00Z","v":92790,"vw":44.494793},{"c":44.0656,"h":44.28,"l":43.975,"n":264,"o":44.21,"t":"2026-10-22T04:00:00Z","v":72229,"vw":44.161561}],"volatilityBars":[{"c":45.32,"h":45.57,"l":45.29,"n":36,"o":45.54,"t":"2026-09-21T13:30:00Z","v":2099,"vw":45.453852},{"c":45.35,"h":45.39,"l":45.3,"n":9,"o":45.39,"t":"2026-09-21T13:45:00Z","v":1139,"vw":45.321253},{"c":45.385,"h":45.385,"l":45.385,"n":2,"o":45.385,"t":"2026-09-21T14:00:00Z","v":102,"vw":45.385},{"c":45.43,"h":45.43,"l":45.43,"n":3,"o":45.43,"t":"2026-09-21T14:15:00Z","v":190,"vw":45.43},{"c":45.425,"h":45.45,"l":45.38,"n":13,"o":45.445,"t":"2026-09-21T14:30:00Z","v":1572,"vw":45.436232},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-09-21T15:00:00Z","v":100,"vw":45.43},{"c":45.44,"h":45.44,"l":45.44,"n":7,"o":45.44,"t":"2026-09-21T15:15:00Z","v":359,"vw":45.44},{"c":45.42,"h":45.42,"l":45.4,"n":7,"o":45.42,"t":"2026-09-21T15:30:00Z","v":2287,"vw":45.416983},{"c":45.425,"h":45.435,"l":45.38,"n":7,"o":45.435,"t":"2026-09-21T15:45:00Z","v":830,"vw":45.420051},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-09-21T16:00:00Z","v":242,"vw":45.44},{"c":45.45,"h":45.475,"l":45.45,"n":4,"o":45.461,"t":"2026-09-21T16:15:00Z","v":818,"vw":45.459792},{"c":45.52,"h":45.52,"l":45.4827,"n":8,"o":45.5,"t":"2026-09-21T16:30:00Z","v":1160,"vw":45.492004},{"c":45.47,"h":45.51,"l":45.47,"n":4,"o":45.51,"t":"2026-09-21T16:45:00Z","v":2385,"vw":45.503543},{"c":45.51,"h":45.51,"l":45.51,"n":3,"o":45.51,"t":"2026-09-21T17:00:00Z","v":136,"vw":45.51},{"c":45.47,"h":45.515,"l":45.47,"n":6,"o":45.515,"t":"2026-09-21T17:30:00Z","v":1186,"vw":45.502551},{"c":45.49,"h":45.49,"l":45.49,"n":2,"o":45.49,"t":"2026-09-21T17:45:00Z","v":201,"vw":45.49},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-09-21T18:00:00Z","v":144,"vw":45.49},{"c":45.515,"h":45.515,"l":45.49,"n":10,"o":45.49,"t":"2026-09-21T19:30:00Z","v":847,"vw":45.510329},{"c":45.5,"h":45.5,"l":45.45,"n":34,"o":45.475,"t":"2026-09-21T19:45:00Z","v":773,"vw":45.473659},{"c":45.58,"h":45.7299,"l":45.58,"n":29,"o":45.64,"t":"2026-09-22T13:30:00Z","v":2357,"vw":45.655632},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-09-22T13:45:00Z","v":111,"vw":45.56},{"c":45.435,"h":45.5,"l":45.435,"n":2,"o":45.5,"t":"2026-09-22T14:00:00Z","v":200,"vw":45.4675},{"c":45.2895,"h":45.425,"l":45.2895,"n":7,"o":45.425,"t":"2026-09-22T14:30:00Z","v":1402,"vw":45.300163},{"c":45.335,"h":45.335,"l":45.335,"n":3,"o":45.335,"t":"2026-09-22T14:45:00Z","v":1400,"vw":45.335},{"c":45.37,"h":45.37,"l":45.28,"n":12,"o":45.29,"t":"2026-09-22T15:00:00Z","v":1013,"vw":45.308904},{"c":45.37,"h":45.37,"l":45.37,"n":3,"o":45.37,"t":"2026-09-22T15:15:00Z","v":230,"vw":45.37},{"c":45.3,"h":45.3,"l":45.3,"n":3,"o":45.3,"t":"2026-09-22T16:45:00Z","v":158,"vw":45.3},{"c":45.3344,"h":45.335,"l":45.3344,"n":6,"o":45.335,"t":"2026-09-22T17:00:00Z","v":504,"vw":45.33488},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-09-22T17:15:00Z","v":150,"vw":45.3},{"c":45.33,"h":45.33,"l":45.32,"n":2,"o":45.32,"t":"2026-09-22T17:30:00Z","v":200,"vw":45.325},{"c":45.391,"h":45.391,"l":45.37,"n":4,"o":45.37,"t":"2026-09-22T17:45:00Z","v":308,"vw":45.380577},{"c":45.45,"h":45.455,"l":45.45,"n":2,"o":45.455,"t":"2026-09-22T19:00:00Z","v":1500,"vw":45.454667},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-22T19:15:00Z","v":100,"vw":45.5},{"c":45.55,"h":45.55,"l":45.55,"n":9,"o":45.55,"t":"2026-09-22T19:30:00Z","v":1020,"vw":45.55},{"c":45.531,"h":45.542,"l":45.531,"n":11,"o":45.54,"t":"2026-09-22T19:45:00Z","v":4659,"vw":45.5393},{"c":45.46,"h":45.46,"l":45.46,"n":7,"o":45.46,"t":"2026-09-22T20:00:00Z","v":629,"vw":45.46},{"c":44.96,"h":44.98,"l":44.8589,"n":29,"o":44.98,"t":"2026-09-23T13:30:00Z","v":2577,"vw":44.908654},{"c":44.915,"h":44.915,"l":44.915,"n":2,"o":44.915,"t":"2026-09-23T13:45:00Z","v":2005,"vw":44.915},{"c":44.845,"h":44.94,"l":44.845,"n":4,"o":44.94,"t":"2026-09-23T14:15:00Z","v":830,"vw":44.927073},{"c":44.85,"h":44.9499,"l":44.85,"n":7,"o":44.9499,"t":"2026-09-23T15:00:00Z","v":2497,"vw":44.945738},{"c":44.9,"h":44.9,"l":44.9,"n":4,"o":44.9,"t":"2026-09-23T15:15:00Z","v":200,"vw":44.9},{"c":44.78,"h":44.78,"l":44.765,"n":4,"o":44.765,"t":"2026-09-23T15:45:00Z","v":3548,"vw":44.76923},{"c":44.77,"h":44.77,"l":44.7401,"n":4,"o":44.7401,"t":"2026-09-23T16:00:00Z","v":1150,"vw":44.76352},{"c":44.77,"h":44.77,"l":44.765,"n":2,"o":44.765,"t":"2026-09-23T16:15:00Z","v":250,"vw":44.767},{"c":44.715,"h":44.72,"l":44.715,"n":5,"o":44.72,"t":"2026-09-23T16:30:00Z","v":1200,"vw":44.71875},{"c":44.57,"h":44.59,"l":44.53,"n":10,"o":44.59,"t":"2026-09-23T17:00:00Z","v":558,"vw":44.560307},{"c":44.7,"h":44.7,"l":44.7,"n":4,"o":44.7,"t":"2026-09-23T18:15:00Z","v":501,"vw":44.7},{"c":44.685,"h":44.685,"l":44.685,"n":1,"o":44.685,"t":"2026-09-23T18:30:00Z","v":160,"vw":44.685},{"c":44.74,"h":44.74,"l":44.705,"n":3,"o":44.705,"t":"2026-09-23T19:00:00Z","v":411,"vw":44.71375},{"c":44.71,"h":44.71,"l":44.71,"n":4,"o":44.71,"t":"2026-09-23T19:45:00Z","v":206,"vw":44.71},{"c":44.65,"h":44.65,"l":44.65,"n":9,"o":44.65,"t":"2026-09-23T20:00:00Z","v":1569,"vw":44.65},{"c":44.71,"h":44.71,"l":44.631,"n":29,"o":44.67,"t":"2026-09-24T13:30:00Z","v":2304,"vw":44.678306},{"c":44.68,"h":44.72,"l":44.62,"n":21,"o":44.72,"t":"2026-09-24T13:45:00Z","v":3200,"vw":44.676119},{"c":44.75,"h":44.75,"l":44.715,"n":4,"o":44.715,"t":"2026-09-24T14:00:00Z","v":311,"vw":44.731667},{"c":44.665,"h":44.665,"l":44.665,"n":3,"o":44.665,"t":"2026-09-24T14:15:00Z","v":640,"vw":44.665},{"c":44.665,"h":44.68,"l":44.665,"n":6,"o":44.68,"t":"2026-09-24T14:30:00Z","v":270,"vw":44.671},{"c":44.6,"h":44.6,"l":44.6,"n":8,"o":44.6,"t":"2026-09-24T14:45:00Z","v":2960,"vw":44.6},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-09-24T15:00:00Z","v":104,"vw":44.45},{"c":44.465,"h":44.465,"l":44.402,"n":17,"o":44.44,"t":"2026-09-24T15:15:00Z","v":2629,"vw":44.415362},{"c":44.45,"h":44.45,"l":44.44,"n":4,"o":44.44,"t":"2026-09-24T15:30:00Z","v":600,"vw":44.441667},{"c":44.51,"h":44.53,"l":44.51,"n":11,"o":44.53,"t":"2026-09-24T15:45:00Z","v":569,"vw":44.517273},{"c":44.85,"h":44.85,"l":44.5416,"n":16,"o":44.71,"t":"2026-09-24T16:15:00Z","v":1661,"vw":44.703828},{"c":44.8,"h":44.8,"l":44.76,"n":3,"o":44.79,"t":"2026-09-24T16:30:00Z","v":350,"vw":44.784286},{"c":44.67,"h":44.67,"l":44.62,"n":4,"o":44.62,"t":"2026-09-24T17:15:00Z","v":301,"vw":44.636667},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-09-24T18:00:00Z","v":100,"vw":44.64},{"c":44.705,"h":44.705,"l":44.665,"n":2,"o":44.665,"t":"2026-09-24T18:45:00Z","v":250,"vw":44.689},{"c":44.715,"h":44.72,"l":44.715,"n":2,"o":44.72,"t":"2026-09-24T19:45:00Z","v":285,"vw":44.716754},{"c":44.77,"h":44.77,"l":44.75,"n":9,"o":44.75,"t":"2026-09-24T20:00:00Z","v":2396,"vw":44.761713},{"c":44.89,"h":44.89,"l":44.8,"n":14,"o":44.8,"t":"2026-09-25T13:30:00Z","v":1299,"vw":44.808333},{"c":44.865,"h":44.9,"l":44.865,"n":3,"o":44.9,"t":"2026-09-25T13:45:00Z","v":509,"vw":44.87189},{"c":44.79,"h":44.79,"l":44.79,"n":2,"o":44.79,"t":"2026-09-25T14:00:00Z","v":105,"vw":44.79},{"c":44.765,"h":44.8017,"l":44.765,"n":4,"o":44.8017,"t":"2026-09-25T14:15:00Z","v":761,"vw":44.784552},{"c":44.74,"h":44.74,"l":44.6901,"n":2,"o":44.6901,"t":"2026-09-25T14:30:00Z","v":288,"vw":44.707426},{"c":44.7601,"h":44.765,"l":44.755,"n":6,"o":44.765,"t":"2026-09-25T14:45:00Z","v":523,"vw":44.761707},{"c":44.805,"h":44.8299,"l":44.805,"n":2,"o":44.8299,"t":"2026-09-25T15:00:00Z","v":1100,"vw":44.827636},{"c":44.85,"h":44.85,"l":44.8,"n":7,"o":44.8,"t":"2026-09-25T15:30:00Z","v":509,"vw":44.816667},{"c":44.945,"h":44.945,"l":44.945,"n":4,"o":44.945,"t":"2026-09-25T15:45:00Z","v":136,"vw":44.945},{"c":45.13,"h":45.13,"l":44.9501,"n":14,"o":44.975,"t":"2026-09-25T16:00:00Z","v":3003,"vw":44.973496},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-09-25T16:30:00Z","v":100,"vw":45.03},{"c":45.01,"h":45.01,"l":45.01,"n":2,"o":45.01,"t":"2026-09-25T16:45:00Z","v":110,"vw":45.01},{"c":45.015,"h":45.015,"l":45.015,"n":3,"o":45.015,"t":"2026-09-25T17:00:00Z","v":130,"vw":45.015},{"c":45.025,"h":45.025,"l":45.025,"n":2,"o":45.025,"t":"2026-09-25T17:15:00Z","v":166,"vw":45.025},{"c":45.03,"h":45.03,"l":45.01,"n":3,"o":45.01,"t":"2026-09-25T17:30:00Z","v":300,"vw":45.016667},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-09-25T18:00:00Z","v":100,"vw":45.01},{"c":45.03,"h":45.03,"l":45.03,"n":5,"o":45.03,"t":"2026-09-25T18:15:00Z","v":305,"vw":45.03},{"c":45.065,"h":45.0675,"l":45.065,"n":5,"o":45.0675,"t":"2026-09-25T18:30:00Z","v":507,"vw":45.065982},{"c":45.085,"h":45.09,"l":45.075,"n":5,"o":45.075,"t":"2026-09-25T18:45:00Z","v":448,"vw":45.085},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-09-25T19:00:00Z","v":100,"vw":45.08},{"c":45.055,"h":45.055,"l":45.05,"n":3,"o":45.05,"t":"2026-09-25T19:15:00Z","v":327,"vw":45.051805},{"c":45.06,"h":45.06,"l":45.04,"n":28,"o":45.04,"t":"2026-09-25T19:30:00Z","v":1638,"vw":45.055},{"c":45.07,"h":45.08,"l":45.03,"n":22,"o":45.05,"t":"2026-09-25T19:45:00Z","v":1332,"vw":45.0628},{"c":45.04,"h":45.04,"l":45.04,"n":4,"o":45.04,"t":"2026-09-25T20:00:00Z","v":148,"vw":45.04},{"c":44.878,"h":44.878,"l":44.66,"n":41,"o":44.76,"t":"2026-09-28T13:30:00Z","v":3684,"vw":44.71533},{"c":44.86,"h":44.92,"l":44.86,"n":5,"o":44.92,"t":"2026-09-28T13:45:00Z","v":6903,"vw":44.861449},{"c":44.91,"h":44.975,"l":44.9,"n":6,"o":44.94,"t":"2026-09-28T14:00:00Z","v":537,"vw":44.927724},{"c":44.84,"h":44.99,"l":44.84,"n":5,"o":44.99,"t":"2026-09-28T14:30:00Z","v":1440,"vw":44.970945},{"c":44.705,"h":44.705,"l":44.705,"n":1,"o":44.705,"t":"2026-09-28T15:30:00Z","v":100,"vw":44.705},{"c":44.76,"h":44.775,"l":44.71,"n":7,"o":44.775,"t":"2026-09-28T16:00:00Z","v":600,"vw":44.759},{"c":45,"h":45,"l":44.795,"n":6,"o":44.795,"t":"2026-09-28T16:15:00Z","v":303,"vw":44.8975},{"c":44.98,"h":45.03,"l":44.979,"n":5,"o":45.03,"t":"2026-09-28T16:30:00Z","v":1151,"vw":44.984664},{"c":45.08,"h":45.08,"l":44.84,"n":23,"o":44.84,"t":"2026-09-28T17:00:00Z","v":2748,"vw":44.999296},{"c":44.98,"h":45.12,"l":44.98,"n":10,"o":45.12,"t":"2026-09-28T17:15:00Z","v":1444,"vw":45.092857},{"c":44.95,"h":44.95,"l":44.94,"n":4,"o":44.94,"t":"2026-09-28T18:15:00Z","v":326,"vw":44.943356},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-09-28T18:30:00Z","v":103,"vw":44.94},{"c":44.935,"h":44.935,"l":44.935,"n":2,"o":44.935,"t":"2026-09-28T18:45:00Z","v":250,"vw":44.935},{"c":44.9,"h":44.9,"l":44.9,"n":5,"o":44.9,"t":"2026-09-28T19:00:00Z","v":367,"vw":44.9},{"c":44.93,"h":44.93,"l":44.9,"n":5,"o":44.9,"t":"2026-09-28T19:30:00Z","v":410,"vw":44.9125},{"c":44.94,"h":44.94,"l":44.94,"n":6,"o":44.94,"t":"2026-09-28T20:00:00Z","v":843,"vw":44.94},{"c":44.775,"h":45.01,"l":44.72,"n":18,"o":44.8,"t":"2026-09-29T13:30:00Z","v":903,"vw":44.830058},{"c":44.77,"h":44.83,"l":44.77,"n":6,"o":44.7864,"t":"2026-09-29T13:45:00Z","v":454,"vw":44.801882},{"c":44.81,"h":44.81,"l":44.81,"n":4,"o":44.81,"t":"2026-09-29T14:00:00Z","v":548,"vw":44.81},{"c":44.81,"h":44.815,"l":44.8008,"n":4,"o":44.8008,"t":"2026-09-29T14:15:00Z","v":810,"vw":44.803725},{"c":44.63,"h":44.67,"l":44.59,"n":25,"o":44.67,"t":"2026-09-29T15:00:00Z","v":2747,"vw":44.632471},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-09-29T15:15:00Z","v":100,"vw":44.5},{"c":44.54,"h":44.545,"l":44.49,"n":18,"o":44.49,"t":"2026-09-29T15:30:00Z","v":1410,"vw":44.528846},{"c":44.52,"h":44.56,"l":44.52,"n":3,"o":44.55,"t":"2026-09-29T15:45:00Z","v":326,"vw":44.543865},{"c":44.49,"h":44.52,"l":44.49,"n":3,"o":44.52,"t":"2026-09-29T16:00:00Z","v":2800,"vw":44.518214},{"c":44.535,"h":44.535,"l":44.505,"n":2,"o":44.505,"t":"2026-09-29T16:15:00Z","v":200,"vw":44.52},{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-09-29T16:30:00Z","v":100,"vw":44.46},{"c":44.38,"h":44.38,"l":44.375,"n":4,"o":44.375,"t":"2026-09-29T17:00:00Z","v":507,"vw":44.376},{"c":44.39,"h":44.39,"l":44.39,"n":3,"o":44.39,"t":"2026-09-29T17:30:00Z","v":451,"vw":44.39},{"c":44.36,"h":44.46,"l":44.36,"n":8,"o":44.46,"t":"2026-09-29T17:45:00Z","v":873,"vw":44.375385},{"c":44.4913,"h":44.53,"l":44.46,"n":12,"o":44.46,"t":"2026-09-29T18:00:00Z","v":1362,"vw":44.510531},{"c":44.55,"h":44.55,"l":44.5103,"n":3,"o":44.5103,"t":"2026-09-29T18:15:00Z","v":2318,"vw":44.52383},{"c":44.56,"h":44.605,"l":44.56,"n":4,"o":44.605,"t":"2026-09-29T18:30:00Z","v":226,"vw":44.5825},{"c":44.62,"h":44.62,"l":44.62,"n":1,"o":44.62,"t":"2026-09-29T18:45:00Z","v":100,"vw":44.62},{"c":44.62,"h":44.62,"l":44.62,"n":1,"o":44.62,"t":"2026-09-29T19:00:00Z","v":295,"vw":44.62},{"c":44.64,"h":44.64,"l":44.64,"n":10,"o":44.64,"t":"2026-09-29T19:30:00Z","v":627,"vw":44.64},{"c":44.64,"h":44.64,"l":44.595,"n":6,"o":44.595,"t":"2026-09-29T19:45:00Z","v":460,"vw":44.62375},{"c":44.63,"h":44.63,"l":44.63,"n":13,"o":44.63,"t":"2026-09-29T20:00:00Z","v":2788,"vw":44.63},{"c":44.42,"h":44.61,"l":44.42,"n":12,"o":44.59,"t":"2026-09-30T13:30:00Z","v":1543,"vw":44.581095},{"c":44.46,"h":44.46,"l":44.3,"n":14,"o":44.365,"t":"2026-09-30T13:45:00Z","v":1481,"vw":44.373698},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-09-30T14:00:00Z","v":100,"vw":44.5},{"c":44.44,"h":44.44,"l":44.44,"n":3,"o":44.44,"t":"2026-09-30T14:15:00Z","v":102,"vw":44.44},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-09-30T14:30:00Z","v":140,"vw":44.38},{"c":44.355,"h":44.355,"l":44.31,"n":3,"o":44.31,"t":"2026-09-30T14:45:00Z","v":300,"vw":44.325933},{"c":44.31,"h":44.32,"l":44.31,"n":4,"o":44.32,"t":"2026-09-30T15:15:00Z","v":338,"vw":44.313333},{"c":44.3,"h":44.35,"l":44.3,"n":6,"o":44.35,"t":"2026-09-30T15:30:00Z","v":343,"vw":44.316667},{"c":44.22,"h":44.2612,"l":44.22,"n":3,"o":44.2612,"t":"2026-09-30T15:45:00Z","v":201,"vw":44.2406},{"c":44.22,"h":44.225,"l":44.1802,"n":4,"o":44.1802,"t":"2026-09-30T16:15:00Z","v":1209,"vw":44.190489},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-09-30T16:45:00Z","v":100,"vw":44.21},{"c":44.18,"h":44.18,"l":44.18,"n":1,"o":44.18,"t":"2026-09-30T17:15:00Z","v":100,"vw":44.18},{"c":44.16,"h":44.16,"l":44.16,"n":1,"o":44.16,"t":"2026-09-30T17:45:00Z","v":536,"vw":44.16},{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-09-30T18:00:00Z","v":100,"vw":44.14},{"c":44.1,"h":44.1,"l":44.1,"n":5,"o":44.1,"t":"2026-09-30T18:30:00Z","v":126,"vw":44.1},{"c":44.095,"h":44.1299,"l":44.06,"n":8,"o":44.1299,"t":"2026-09-30T18:45:00Z","v":414,"vw":44.088145},{"c":44.095,"h":44.095,"l":44.095,"n":1,"o":44.095,"t":"2026-09-30T19:00:00Z","v":100,"vw":44.095},{"c":44.04,"h":44.04,"l":44.04,"n":9,"o":44.04,"t":"2026-09-30T19:30:00Z","v":621,"vw":44.04},{"c":44,"h":44,"l":43.98,"n":26,"o":43.98,"t":"2026-09-30T19:45:00Z","v":817,"vw":43.986},{"c":44.14,"h":44.14,"l":44.08,"n":12,"o":44.08,"t":"2026-09-30T20:00:00Z","v":3249,"vw":44.111209},{"c":44.23,"h":44.23,"l":44.23,"n":1,"o":44.23,"t":"2026-10-01T12:00:00Z","v":100,"vw":44.23},{"c":43.95,"h":43.9952,"l":43.87,"n":15,"o":43.87,"t":"2026-10-01T13:30:00Z","v":1931,"vw":43.892766},{"c":43.7701,"h":43.82,"l":43.7701,"n":7,"o":43.82,"t":"2026-10-01T13:45:00Z","v":1027,"vw":43.789784},{"c":43.66,"h":43.76,"l":43.605,"n":22,"o":43.76,"t":"2026-10-01T14:00:00Z","v":2371,"vw":43.647125},{"c":43.64,"h":43.695,"l":43.58,"n":13,"o":43.66,"t":"2026-10-01T14:15:00Z","v":2616,"vw":43.663838},{"c":43.69,"h":43.69,"l":43.69,"n":2,"o":43.69,"t":"2026-10-01T14:30:00Z","v":101,"vw":43.69},{"c":43.5647,"h":43.6734,"l":43.52,"n":7,"o":43.6734,"t":"2026-10-01T14:45:00Z","v":2305,"vw":43.56238},{"c":43.48,"h":43.52,"l":43.48,"n":8,"o":43.52,"t":"2026-10-01T15:00:00Z","v":845,"vw":43.5075},{"c":43.48,"h":43.53,"l":43.42,"n":9,"o":43.45,"t":"2026-10-01T15:15:00Z","v":2059,"vw":43.45894},{"c":43.39,"h":43.39,"l":43.39,"n":3,"o":43.39,"t":"2026-10-01T15:30:00Z","v":102,"vw":43.39},{"c":43.415,"h":43.415,"l":43.31,"n":14,"o":43.39,"t":"2026-10-01T15:45:00Z","v":2901,"vw":43.33468},{"c":43.42,"h":43.43,"l":43.42,"n":2,"o":43.43,"t":"2026-10-01T16:00:00Z","v":200,"vw":43.425},{"c":43.41,"h":43.42,"l":43.3001,"n":8,"o":43.42,"t":"2026-10-01T16:15:00Z","v":2600,"vw":43.371624},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-01T16:30:00Z","v":100,"vw":43.42},{"c":43.315,"h":43.315,"l":43.315,"n":5,"o":43.315,"t":"2026-10-01T16:45:00Z","v":111,"vw":43.315},{"c":43.46,"h":43.46,"l":43.46,"n":6,"o":43.46,"t":"2026-10-01T17:15:00Z","v":336,"vw":43.46},{"c":43.47,"h":43.55,"l":43.47,"n":3,"o":43.55,"t":"2026-10-01T17:30:00Z","v":400,"vw":43.529747},{"c":43.32,"h":43.38,"l":43.2601,"n":38,"o":43.33,"t":"2026-10-01T18:00:00Z","v":5627,"vw":43.318753},{"c":43.4,"h":43.4,"l":43.3759,"n":16,"o":43.3759,"t":"2026-10-01T18:15:00Z","v":2033,"vw":43.386534},{"c":43.45,"h":43.46,"l":43.4,"n":7,"o":43.4001,"t":"2026-10-01T18:45:00Z","v":2470,"vw":43.447814},{"c":43.4,"h":43.45,"l":43.375,"n":12,"o":43.41,"t":"2026-10-01T19:00:00Z","v":957,"vw":43.402778},{"c":43.395,"h":43.395,"l":43.395,"n":2,"o":43.395,"t":"2026-10-01T19:15:00Z","v":117,"vw":43.395},{"c":43.43,"h":43.43,"l":43.43,"n":6,"o":43.43,"t":"2026-10-01T20:00:00Z","v":111,"vw":43.43},{"c":43.4501,"h":43.4501,"l":43.4501,"n":1,"o":43.4501,"t":"2026-10-02T12:45:00Z","v":500,"vw":43.4501},{"c":43.905,"h":43.905,"l":43.905,"n":1,"o":43.905,"t":"2026-10-02T13:30:00Z","v":100,"vw":43.905},{"c":43.975,"h":44.02,"l":43.945,"n":7,"o":44.02,"t":"2026-10-02T13:45:00Z","v":2261,"vw":43.949854},{"c":44.13,"h":44.13,"l":44.09,"n":29,"o":44.09,"t":"2026-10-02T14:00:00Z","v":4873,"vw":44.091147},{"c":44.12,"h":44.13,"l":44.08,"n":4,"o":44.08,"t":"2026-10-02T14:15:00Z","v":464,"vw":44.10561},{"c":44.09,"h":44.09,"l":44.09,"n":2,"o":44.09,"t":"2026-10-02T15:00:00Z","v":112,"vw":44.09},{"c":43.97,"h":43.97,"l":43.97,"n":3,"o":43.97,"t":"2026-10-02T15:30:00Z","v":200,"vw":43.97},{"c":43.9557,"h":43.9557,"l":43.9557,"n":1,"o":43.9557,"t":"2026-10-02T16:00:00Z","v":100,"vw":43.9557},{"c":43.93,"h":43.93,"l":43.93,"n":2,"o":43.93,"t":"2026-10-02T16:30:00Z","v":350,"vw":43.93},{"c":43.9008,"h":43.9008,"l":43.8801,"n":6,"o":43.8801,"t":"2026-10-02T16:45:00Z","v":381,"vw":43.88973},{"c":43.985,"h":43.985,"l":43.97,"n":2,"o":43.97,"t":"2026-10-02T17:00:00Z","v":600,"vw":43.9725},{"c":43.935,"h":43.935,"l":43.92,"n":3,"o":43.92,"t":"2026-10-02T17:15:00Z","v":212,"vw":43.9275},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-02T17:45:00Z","v":500,"vw":43.98},{"c":44,"h":44,"l":43.95,"n":4,"o":43.95,"t":"2026-10-02T18:00:00Z","v":586,"vw":43.960101},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-02T18:15:00Z","v":225,"vw":43.97},{"c":44.005,"h":44.03,"l":44.005,"n":3,"o":44.03,"t":"2026-10-02T19:15:00Z","v":460,"vw":44.02375},{"c":44.04,"h":44.04,"l":44.02,"n":13,"o":44.02,"t":"2026-10-02T19:30:00Z","v":1033,"vw":44.029},{"c":43.99,"h":44.04,"l":43.99,"n":20,"o":44.04,"t":"2026-10-02T19:45:00Z","v":1109,"vw":44.001546},{"c":44,"h":44,"l":43.93,"n":10,"o":43.97,"t":"2026-10-02T20:00:00Z","v":2139,"vw":43.975238},{"c":43.735,"h":43.92,"l":43.69,"n":30,"o":43.92,"t":"2026-10-05T13:30:00Z","v":3856,"vw":43.852419},{"c":43.7,"h":43.78,"l":43.6,"n":6,"o":43.72,"t":"2026-10-05T13:45:00Z","v":936,"vw":43.665217},{"c":43.73,"h":43.785,"l":43.72,"n":16,"o":43.785,"t":"2026-10-05T14:15:00Z","v":1738,"vw":43.752539},{"c":43.84,"h":43.84,"l":43.8101,"n":4,"o":43.825,"t":"2026-10-05T14:45:00Z","v":756,"vw":43.817336},{"c":43.816,"h":43.84,"l":43.816,"n":3,"o":43.84,"t":"2026-10-05T15:00:00Z","v":411,"vw":43.825916},{"c":43.82,"h":43.82,"l":43.82,"n":2,"o":43.82,"t":"2026-10-05T15:30:00Z","v":213,"vw":43.82},{"c":43.81,"h":43.81,"l":43.81,"n":2,"o":43.81,"t":"2026-10-05T15:45:00Z","v":102,"vw":43.81},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-05T16:30:00Z","v":100,"vw":43.8},{"c":43.845,"h":43.845,"l":43.845,"n":3,"o":43.845,"t":"2026-10-05T16:45:00Z","v":159,"vw":43.845},{"c":43.825,"h":43.825,"l":43.81,"n":2,"o":43.81,"t":"2026-10-05T17:00:00Z","v":200,"vw":43.8175},{"c":43.875,"h":43.875,"l":43.875,"n":4,"o":43.875,"t":"2026-10-05T17:45:00Z","v":1000,"vw":43.875},{"c":43.89,"h":43.89,"l":43.89,"n":6,"o":43.89,"t":"2026-10-05T18:00:00Z","v":404,"vw":43.89},{"c":43.94,"h":43.94,"l":43.89,"n":5,"o":43.89,"t":"2026-10-05T18:30:00Z","v":332,"vw":43.922258},{"c":43.945,"h":43.945,"l":43.935,"n":3,"o":43.935,"t":"2026-10-05T18:45:00Z","v":326,"vw":43.940979},{"c":43.95,"h":43.95,"l":43.93,"n":6,"o":43.93,"t":"2026-10-05T19:00:00Z","v":480,"vw":43.941111},{"c":43.98,"h":43.98,"l":43.98,"n":2,"o":43.98,"t":"2026-10-05T19:30:00Z","v":400,"vw":43.98},{"c":43.95,"h":43.95,"l":43.95,"n":2,"o":43.95,"t":"2026-10-05T19:45:00Z","v":235,"vw":43.95},{"c":43.93,"h":43.93,"l":43.93,"n":5,"o":43.93,"t":"2026-10-05T20:00:00Z","v":139,"vw":43.93},{"c":44.18,"h":44.34,"l":44.12,"n":14,"o":44.14,"t":"2026-10-06T13:30:00Z","v":3738,"vw":44.142305},{"c":44.26,"h":44.26,"l":44.26,"n":3,"o":44.26,"t":"2026-10-06T13:45:00Z","v":612,"vw":44.26},{"c":44.375,"h":44.375,"l":44.334,"n":2,"o":44.334,"t":"2026-10-06T14:00:00Z","v":450,"vw":44.352222},{"c":44.285,"h":44.285,"l":44.285,"n":4,"o":44.285,"t":"2026-10-06T14:30:00Z","v":105,"vw":44.285},{"c":44.35,"h":44.35,"l":44.27,"n":16,"o":44.27,"t":"2026-10-06T14:45:00Z","v":1315,"vw":44.302879},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-10-06T15:00:00Z","v":762,"vw":44.38},{"c":44.3766,"h":44.38,"l":44.37,"n":5,"o":44.37,"t":"2026-10-06T15:15:00Z","v":436,"vw":44.373816},{"c":44.37,"h":44.37,"l":44.3452,"n":2,"o":44.3452,"t":"2026-10-06T15:30:00Z","v":750,"vw":44.348507},{"c":44.17,"h":44.32,"l":44.16,"n":7,"o":44.32,"t":"2026-10-06T17:15:00Z","v":2091,"vw":44.278082},{"c":44.24,"h":44.245,"l":44.16,"n":6,"o":44.245,"t":"2026-10-06T18:15:00Z","v":981,"vw":44.178019},{"c":44.225,"h":44.287,"l":44.225,"n":5,"o":44.287,"t":"2026-10-06T18:30:00Z","v":1335,"vw":44.277933},{"c":44.1401,"h":44.23,"l":44.1401,"n":2,"o":44.23,"t":"2026-10-06T18:45:00Z","v":361,"vw":44.182186},{"c":44.225,"h":44.225,"l":44.225,"n":2,"o":44.225,"t":"2026-10-06T19:00:00Z","v":120,"vw":44.225},{"c":44.22,"h":44.22,"l":44.22,"n":3,"o":44.22,"t":"2026-10-06T19:15:00Z","v":272,"vw":44.22},{"c":44.1201,"h":44.205,"l":44.1201,"n":10,"o":44.1907,"t":"2026-10-06T19:30:00Z","v":1457,"vw":44.155952},{"c":44.17,"h":44.17,"l":44.165,"n":7,"o":44.165,"t":"2026-10-06T19:45:00Z","v":349,"vw":44.1675},{"c":43.39,"h":43.63,"l":43.39,"n":17,"o":43.63,"t":"2026-10-07T13:30:00Z","v":471,"vw":43.479629},{"c":43.47,"h":43.47,"l":43.47,"n":2,"o":43.47,"t":"2026-10-07T13:45:00Z","v":191,"vw":43.47},{"c":43.321,"h":43.375,"l":43.28,"n":7,"o":43.28,"t":"2026-10-07T14:15:00Z","v":3693,"vw":43.338767},{"c":43.34,"h":43.405,"l":43.34,"n":5,"o":43.405,"t":"2026-10-07T14:30:00Z","v":357,"vw":43.377361},{"c":43.54,"h":43.54,"l":43.37,"n":8,"o":43.37,"t":"2026-10-07T15:00:00Z","v":708,"vw":43.471695},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-07T15:15:00Z","v":113,"vw":43.42},{"c":43.54,"h":43.54,"l":43.5,"n":9,"o":43.5,"t":"2026-10-07T16:00:00Z","v":718,"vw":43.507535},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-07T16:15:00Z","v":100,"vw":43.54},{"c":43.4838,"h":43.515,"l":43.422,"n":9,"o":43.422,"t":"2026-10-07T16:30:00Z","v":1712,"vw":43.474914},{"c":43.5212,"h":43.5212,"l":43.5212,"n":1,"o":43.5212,"t":"2026-10-07T16:45:00Z","v":125,"vw":43.5212},{"c":43.575,"h":43.575,"l":43.48,"n":4,"o":43.48,"t":"2026-10-07T17:30:00Z","v":584,"vw":43.512646},{"c":43.5439,"h":43.5439,"l":43.481,"n":6,"o":43.481,"t":"2026-10-07T17:45:00Z","v":1553,"vw":43.501691},{"c":43.6282,"h":43.6282,"l":43.6282,"n":1,"o":43.6282,"t":"2026-10-07T18:15:00Z","v":100,"vw":43.6282},{"c":43.59,"h":43.59,"l":43.5,"n":3,"o":43.5,"t":"2026-10-07T18:30:00Z","v":11917,"vw":43.50151},{"c":43.535,"h":43.58,"l":43.52,"n":33,"o":43.58,"t":"2026-10-07T19:00:00Z","v":24200,"vw":43.574732},{"c":43.56,"h":43.56,"l":43.51,"n":5,"o":43.51,"t":"2026-10-07T19:45:00Z","v":315,"vw":43.526667},{"c":43.51,"h":43.51,"l":43.51,"n":5,"o":43.51,"t":"2026-10-07T20:00:00Z","v":1069,"vw":43.51},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-08T11:00:00Z","v":230,"vw":43.45},{"c":43.1685,"h":43.1685,"l":43.14,"n":10,"o":43.14,"t":"2026-10-08T13:30:00Z","v":2346,"vw":43.142451},{"c":43.3,"h":43.3,"l":43.215,"n":12,"o":43.215,"t":"2026-10-08T14:00:00Z","v":572,"vw":43.25353},{"c":43.33,"h":43.33,"l":43.33,"n":3,"o":43.33,"t":"2026-10-08T14:30:00Z","v":228,"vw":43.33},{"c":43.24,"h":43.24,"l":43.24,"n":6,"o":43.24,"t":"2026-10-08T14:45:00Z","v":731,"vw":43.24},{"c":43.041,"h":43.19,"l":43.03,"n":35,"o":43.12,"t":"2026-10-08T15:00:00Z","v":7672,"vw":43.105815},{"c":42.99,"h":43.14,"l":42.99,"n":33,"o":43.065,"t":"2026-10-08T15:15:00Z","v":7755,"vw":43.028108},{"c":42.991,"h":43.13,"l":42.991,"n":11,"o":43,"t":"2026-10-08T15:30:00Z","v":1771,"vw":43.010284},{"c":42.9115,"h":42.99,"l":42.91,"n":4,"o":42.99,"t":"2026-10-08T16:00:00Z","v":579,"vw":42.94323},{"c":43.1,"h":43.155,"l":43.05,"n":17,"o":43.06,"t":"2026-10-08T16:15:00Z","v":2293,"vw":43.107559},{"c":43.051,"h":43.0519,"l":43.051,"n":4,"o":43.0519,"t":"2026-10-08T16:45:00Z","v":347,"vw":43.05145},{"c":43.3295,"h":43.3295,"l":43.3295,"n":1,"o":43.3295,"t":"2026-10-08T17:30:00Z","v":100,"vw":43.3295},{"c":43.19,"h":43.265,"l":43.19,"n":17,"o":43.26,"t":"2026-10-08T18:00:00Z","v":1248,"vw":43.221091},{"c":43.21,"h":43.21,"l":43.21,"n":12,"o":43.21,"t":"2026-10-08T18:15:00Z","v":254,"vw":43.21},{"c":43.35,"h":43.35,"l":43.31,"n":9,"o":43.31,"t":"2026-10-08T19:15:00Z","v":443,"vw":43.335476},{"c":43.34,"h":43.34,"l":43.305,"n":21,"o":43.32,"t":"2026-10-08T19:45:00Z","v":936,"vw":43.322028},{"c":43.55,"h":43.55,"l":43.53,"n":15,"o":43.54,"t":"2026-10-09T13:30:00Z","v":2519,"vw":43.546214},{"c":43.59,"h":43.59,"l":43.51,"n":3,"o":43.51,"t":"2026-10-09T13:45:00Z","v":3001,"vw":43.55},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-09T14:00:00Z","v":126,"vw":43.6},{"c":43.52,"h":43.5944,"l":43.52,"n":4,"o":43.55,"t":"2026-10-09T14:30:00Z","v":551,"vw":43.555249},{"c":43.4301,"h":43.525,"l":43.4301,"n":4,"o":43.4401,"t":"2026-10-09T14:45:00Z","v":4000,"vw":43.449335},{"c":43.525,"h":43.525,"l":43.525,"n":2,"o":43.525,"t":"2026-10-09T15:00:00Z","v":168,"vw":43.525},{"c":43.5,"h":43.535,"l":43.5,"n":9,"o":43.535,"t":"2026-10-09T15:15:00Z","v":930,"vw":43.531111},{"c":43.5607,"h":43.5607,"l":43.5607,"n":2,"o":43.5607,"t":"2026-10-09T15:45:00Z","v":118,"vw":43.5607},{"c":43.456,"h":43.456,"l":43.456,"n":1,"o":43.456,"t":"2026-10-09T16:00:00Z","v":450,"vw":43.456},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-09T17:30:00Z","v":2100,"vw":43.6},{"c":43.5349,"h":43.565,"l":43.5349,"n":5,"o":43.565,"t":"2026-10-09T17:45:00Z","v":2221,"vw":43.540331},{"c":43.62,"h":43.62,"l":43.62,"n":3,"o":43.62,"t":"2026-10-09T18:45:00Z","v":264,"vw":43.62},{"c":43.605,"h":43.605,"l":43.605,"n":2,"o":43.605,"t":"2026-10-09T19:15:00Z","v":301,"vw":43.605},{"c":43.6,"h":43.6,"l":43.59,"n":19,"o":43.59,"t":"2026-10-09T19:45:00Z","v":930,"vw":43.597667},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-10-12T13:15:00Z","v":100,"vw":43.79},{"c":43.77,"h":43.77,"l":43.66,"n":11,"o":43.67,"t":"2026-10-12T13:30:00Z","v":1194,"vw":43.715336},{"c":43.775,"h":43.775,"l":43.775,"n":6,"o":43.775,"t":"2026-10-12T13:45:00Z","v":1900,"vw":43.775},{"c":43.74,"h":43.745,"l":43.725,"n":9,"o":43.725,"t":"2026-10-12T14:00:00Z","v":2161,"vw":43.742684},{"c":43.665,"h":43.665,"l":43.665,"n":1,"o":43.665,"t":"2026-10-12T14:15:00Z","v":100,"vw":43.665},{"c":43.72,"h":43.72,"l":43.69,"n":10,"o":43.705,"t":"2026-10-12T14:30:00Z","v":1730,"vw":43.704502},{"c":43.64,"h":43.705,"l":43.64,"n":10,"o":43.6401,"t":"2026-10-12T14:45:00Z","v":1203,"vw":43.665506},{"c":43.6,"h":43.68,"l":43.6,"n":2,"o":43.68,"t":"2026-10-12T15:45:00Z","v":414,"vw":43.619324},{"c":43.67,"h":43.688,"l":43.5801,"n":5,"o":43.5801,"t":"2026-10-12T16:00:00Z","v":925,"vw":43.649894},{"c":43.58,"h":43.625,"l":43.58,"n":10,"o":43.625,"t":"2026-10-12T16:45:00Z","v":2440,"vw":43.61},{"c":43.5902,"h":43.5902,"l":43.585,"n":2,"o":43.585,"t":"2026-10-12T18:15:00Z","v":327,"vw":43.58861},{"c":43.62,"h":43.62,"l":43.62,"n":4,"o":43.62,"t":"2026-10-12T18:45:00Z","v":304,"vw":43.62},{"c":43.71,"h":43.71,"l":43.71,"n":6,"o":43.71,"t":"2026-10-12T20:00:00Z","v":1215,"vw":43.71},{"c":43.97,"h":43.97,"l":43.68,"n":20,"o":43.79,"t":"2026-10-13T13:30:00Z","v":1889,"vw":43.752082},{"c":43.865,"h":43.865,"l":43.865,"n":1,"o":43.865,"t":"2026-10-13T13:45:00Z","v":200,"vw":43.865},{"c":43.86,"h":43.86,"l":43.86,"n":4,"o":43.86,"t":"2026-10-13T14:15:00Z","v":957,"vw":43.86},{"c":43.78,"h":43.78,"l":43.78,"n":5,"o":43.78,"t":"2026-10-13T14:30:00Z","v":1801,"vw":43.78},{"c":43.778,"h":43.778,"l":43.713,"n":11,"o":43.713,"t":"2026-10-13T15:45:00Z","v":632,"vw":43.738345},{"c":43.765,"h":43.765,"l":43.765,"n":2,"o":43.765,"t":"2026-10-13T16:00:00Z","v":764,"vw":43.765},{"c":43.75,"h":43.77,"l":43.75,"n":7,"o":43.77,"t":"2026-10-13T16:30:00Z","v":293,"vw":43.76061},{"c":43.75,"h":43.75,"l":43.75,"n":2,"o":43.75,"t":"2026-10-13T16:45:00Z","v":115,"vw":43.75},{"c":43.8,"h":43.8,"l":43.8,"n":6,"o":43.8,"t":"2026-10-13T18:00:00Z","v":400,"vw":43.8},{"c":43.87,"h":43.87,"l":43.87,"n":2,"o":43.87,"t":"2026-10-13T18:15:00Z","v":200,"vw":43.87},{"c":43.87,"h":43.87,"l":43.87,"n":4,"o":43.87,"t":"2026-10-13T18:45:00Z","v":1346,"vw":43.87},{"c":43.84,"h":43.84,"l":43.8375,"n":2,"o":43.8375,"t":"2026-10-13T19:00:00Z","v":661,"vw":43.839077},{"c":43.81,"h":43.835,"l":43.81,"n":8,"o":43.835,"t":"2026-10-13T19:45:00Z","v":351,"vw":43.822562},{"c":43.79,"h":43.79,"l":43.79,"n":6,"o":43.79,"t":"2026-10-14T13:30:00Z","v":272,"vw":43.79},{"c":43.645,"h":43.645,"l":43.645,"n":1,"o":43.645,"t":"2026-10-14T14:00:00Z","v":413,"vw":43.645},{"c":43.55,"h":43.5993,"l":43.55,"n":7,"o":43.598,"t":"2026-10-14T15:15:00Z","v":3030,"vw":43.581921},{"c":43.44,"h":43.45,"l":43.44,"n":5,"o":43.45,"t":"2026-10-14T16:00:00Z","v":500,"vw":43.442008},{"c":43.5299,"h":43.5299,"l":43.44,"n":8,"o":43.475,"t":"2026-10-14T16:30:00Z","v":795,"vw":43.481149},{"c":43.475,"h":43.475,"l":43.475,"n":1,"o":43.475,"t":"2026-10-14T16:45:00Z","v":215,"vw":43.475},{"c":43.49,"h":43.49,"l":43.485,"n":2,"o":43.485,"t":"2026-10-14T17:15:00Z","v":350,"vw":43.488571},{"c":43.52,"h":43.54,"l":43.18,"n":109,"o":43.44,"t":"2026-10-14T17:30:00Z","v":14242,"vw":43.385256},{"c":43.52,"h":43.52,"l":43.42,"n":6,"o":43.51,"t":"2026-10-14T18:00:00Z","v":1429,"vw":43.492003},{"c":43.48,"h":43.49,"l":43.48,"n":7,"o":43.49,"t":"2026-10-14T18:15:00Z","v":517,"vw":43.484695},{"c":43.5,"h":43.68,"l":43.49,"n":20,"o":43.5707,"t":"2026-10-14T18:30:00Z","v":4219,"vw":43.607578},{"c":43.58,"h":43.58,"l":43.58,"n":1,"o":43.58,"t":"2026-10-14T18:45:00Z","v":100,"vw":43.58},{"c":43.5401,"h":43.6024,"l":43.5401,"n":3,"o":43.6024,"t":"2026-10-14T19:15:00Z","v":420,"vw":43.577858},{"c":43.69,"h":43.69,"l":43.54,"n":9,"o":43.6,"t":"2026-10-14T19:30:00Z","v":413,"vw":43.6075},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-14T19:45:00Z","v":194,"vw":43.66},{"c":43.75,"h":43.75,"l":43.75,"n":7,"o":43.75,"t":"2026-10-15T13:30:00Z","v":557,"vw":43.75},{"c":43.785,"h":43.85,"l":43.785,"n":2,"o":43.85,"t":"2026-10-15T13:45:00Z","v":463,"vw":43.814903},{"c":43.8049,"h":43.85,"l":43.72,"n":29,"o":43.85,"t":"2026-10-15T14:00:00Z","v":2881,"vw":43.759697},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-15T14:45:00Z","v":265,"vw":43.92},{"c":44.0101,"h":44.0101,"l":43.97,"n":8,"o":43.97,"t":"2026-10-15T15:00:00Z","v":2082,"vw":43.985233},{"c":43.9905,"h":43.9905,"l":43.9905,"n":1,"o":43.9905,"t":"2026-10-15T15:45:00Z","v":112,"vw":43.9905},{"c":43.995,"h":43.995,"l":43.995,"n":1,"o":43.995,"t":"2026-10-15T17:00:00Z","v":600,"vw":43.995},{"c":44.12,"h":44.12,"l":44,"n":21,"o":44.08,"t":"2026-10-15T17:30:00Z","v":2159,"vw":44.096316},{"c":44.11,"h":44.12,"l":44.05,"n":8,"o":44.12,"t":"2026-10-15T17:45:00Z","v":600,"vw":44.097875},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-10-15T18:00:00Z","v":500,"vw":44.07},{"c":44.1,"h":44.1,"l":44.07,"n":5,"o":44.095,"t":"2026-10-15T18:45:00Z","v":870,"vw":44.08679},{"c":44.1999,"h":44.1999,"l":44.1,"n":5,"o":44.11,"t":"2026-10-15T19:00:00Z","v":658,"vw":44.139932},{"c":44.15,"h":44.15,"l":44.145,"n":2,"o":44.145,"t":"2026-10-15T19:15:00Z","v":500,"vw":44.148},{"c":44.21,"h":44.21,"l":44.21,"n":18,"o":44.21,"t":"2026-10-15T19:45:00Z","v":819,"vw":44.21},{"c":44.19,"h":44.21,"l":44.19,"n":14,"o":44.21,"t":"2026-10-15T20:00:00Z","v":2653,"vw":44.1968},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-16T13:30:00Z","v":576,"vw":44.75},{"c":44.76,"h":44.76,"l":44.76,"n":4,"o":44.76,"t":"2026-10-16T14:00:00Z","v":801,"vw":44.76},{"c":44.68,"h":44.68,"l":44.605,"n":2,"o":44.605,"t":"2026-10-16T14:30:00Z","v":415,"vw":44.659217},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-16T14:45:00Z","v":103,"vw":44.7},{"c":44.7499,"h":44.7499,"l":44.7499,"n":1,"o":44.7499,"t":"2026-10-16T15:00:00Z","v":219,"vw":44.7499},{"c":44.63,"h":44.63,"l":44.63,"n":1,"o":44.63,"t":"2026-10-16T15:30:00Z","v":300,"vw":44.63},{"c":44.45,"h":44.45,"l":44.435,"n":3,"o":44.435,"t":"2026-10-16T16:15:00Z","v":500,"vw":44.444},{"c":44.38,"h":44.5,"l":44.38,"n":5,"o":44.5,"t":"2026-10-16T16:30:00Z","v":358,"vw":44.429204},{"c":44.3962,"h":44.3962,"l":44.3962,"n":1,"o":44.3962,"t":"2026-10-16T17:00:00Z","v":100,"vw":44.3962},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-16T17:15:00Z","v":106,"vw":44.27},{"c":44.26,"h":44.355,"l":44.26,"n":32,"o":44.355,"t":"2026-10-16T17:45:00Z","v":1865,"vw":44.305271},{"c":44.23,"h":44.23,"l":44.23,"n":1,"o":44.23,"t":"2026-10-16T19:00:00Z","v":1000,"vw":44.23},{"c":44.3152,"h":44.3152,"l":44.3152,"n":1,"o":44.3152,"t":"2026-10-16T19:15:00Z","v":100,"vw":44.3152},{"c":44.32,"h":44.32,"l":44.28,"n":9,"o":44.28,"t":"2026-10-16T19:45:00Z","v":402,"vw":44.3},{"c":44.21,"h":44.25,"l":44.21,"n":12,"o":44.25,"t":"2026-10-16T20:00:00Z","v":2654,"vw":44.2384},{"c":43.87,"h":43.925,"l":43.8201,"n":14,"o":43.83,"t":"2026-10-19T13:30:00Z","v":1512,"vw":43.84998},{"c":43.72,"h":43.85,"l":43.72,"n":2,"o":43.85,"t":"2026-10-19T14:00:00Z","v":275,"vw":43.802727},{"c":43.9099,"h":43.9099,"l":43.83,"n":6,"o":43.83,"t":"2026-10-19T14:15:00Z","v":650,"vw":43.84998},{"c":43.75,"h":43.75,"l":43.6701,"n":9,"o":43.71,"t":"2026-10-19T14:30:00Z","v":1642,"vw":43.707298},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-19T15:00:00Z","v":228,"vw":43.76},{"c":43.92,"h":43.92,"l":43.84,"n":3,"o":43.84,"t":"2026-10-19T15:15:00Z","v":427,"vw":43.9},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-19T15:30:00Z","v":328,"vw":43.95},{"c":43.915,"h":43.915,"l":43.915,"n":1,"o":43.915,"t":"2026-10-19T15:45:00Z","v":200,"vw":43.915},{"c":43.815,"h":43.815,"l":43.815,"n":3,"o":43.815,"t":"2026-10-19T16:00:00Z","v":118,"vw":43.815},{"c":43.85,"h":43.85,"l":43.81,"n":4,"o":43.81,"t":"2026-10-19T16:15:00Z","v":1910,"vw":43.847419},{"c":43.85,"h":43.85,"l":43.74,"n":5,"o":43.74,"t":"2026-10-19T16:30:00Z","v":241,"vw":43.795},{"c":43.8326,"h":43.8326,"l":43.8326,"n":2,"o":43.8326,"t":"2026-10-19T16:45:00Z","v":140,"vw":43.8326},{"c":43.75,"h":43.8274,"l":43.75,"n":3,"o":43.8274,"t":"2026-10-19T17:00:00Z","v":744,"vw":43.769766},{"c":43.72,"h":43.72,"l":43.72,"n":4,"o":43.72,"t":"2026-10-19T17:15:00Z","v":135,"vw":43.72},{"c":43.78,"h":43.78,"l":43.72,"n":5,"o":43.77,"t":"2026-10-19T18:00:00Z","v":10305,"vw":43.722386},{"c":43.76,"h":43.76,"l":43.76,"n":2,"o":43.76,"t":"2026-10-19T18:15:00Z","v":200,"vw":43.76},{"c":43.7755,"h":43.7755,"l":43.76,"n":2,"o":43.76,"t":"2026-10-19T18:30:00Z","v":550,"vw":43.762818},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-19T19:00:00Z","v":104,"vw":43.76},{"c":43.745,"h":43.745,"l":43.745,"n":2,"o":43.745,"t":"2026-10-19T19:30:00Z","v":160,"vw":43.745},{"c":43.725,"h":43.74,"l":43.7,"n":17,"o":43.74,"t":"2026-10-19T19:45:00Z","v":1707,"vw":43.722242},{"c":43.83,"h":43.83,"l":43.83,"n":3,"o":43.83,"t":"2026-10-19T20:00:00Z","v":435,"vw":43.83},{"c":43.66,"h":43.7,"l":43.66,"n":18,"o":43.7,"t":"2026-10-20T13:30:00Z","v":1825,"vw":43.697299},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-20T14:00:00Z","v":100,"vw":43.81},{"c":44.17,"h":44.17,"l":43.97,"n":7,"o":43.97,"t":"2026-10-20T14:15:00Z","v":260,"vw":44.07},{"c":44.07,"h":44.16,"l":44.07,"n":9,"o":44.16,"t":"2026-10-20T15:00:00Z","v":336,"vw":44.126667},{"c":44.0746,"h":44.0746,"l":43.9726,"n":5,"o":43.985,"t":"2026-10-20T15:30:00Z","v":816,"vw":43.98992},{"c":44.075,"h":44.075,"l":44.075,"n":3,"o":44.075,"t":"2026-10-20T15:45:00Z","v":137,"vw":44.075},{"c":44.045,"h":44.045,"l":44.045,"n":2,"o":44.045,"t":"2026-10-20T16:15:00Z","v":112,"vw":44.045},{"c":44.165,"h":44.165,"l":44.08,"n":13,"o":44.08,"t":"2026-10-20T16:30:00Z","v":459,"vw":44.108333},{"c":44.135,"h":44.135,"l":44.135,"n":1,"o":44.135,"t":"2026-10-20T16:45:00Z","v":100,"vw":44.135},{"c":44.1447,"h":44.1447,"l":44.1447,"n":1,"o":44.1447,"t":"2026-10-20T17:00:00Z","v":110,"vw":44.1447},{"c":44.2213,"h":44.2213,"l":44.2213,"n":2,"o":44.2213,"t":"2026-10-20T17:30:00Z","v":451,"vw":44.2213},{"c":44.17,"h":44.18,"l":44.17,"n":5,"o":44.18,"t":"2026-10-20T17:45:00Z","v":712,"vw":44.171449},{"c":44.165,"h":44.165,"l":44.165,"n":2,"o":44.165,"t":"2026-10-20T18:15:00Z","v":108,"vw":44.165},{"c":44.21,"h":44.21,"l":44.21,"n":5,"o":44.21,"t":"2026-10-20T18:45:00Z","v":456,"vw":44.21},{"c":44.17,"h":44.17,"l":44.11,"n":5,"o":44.11,"t":"2026-10-20T19:00:00Z","v":243,"vw":44.138169},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-10-20T19:15:00Z","v":648,"vw":44.21},{"c":44.155,"h":44.155,"l":44.155,"n":1,"o":44.155,"t":"2026-10-20T19:30:00Z","v":100,"vw":44.155},{"c":44.14,"h":44.16,"l":44.09,"n":18,"o":44.09,"t":"2026-10-20T19:45:00Z","v":3481,"vw":44.10773},{"c":44.08,"h":44.08,"l":44.08,"n":1,"o":44.08,"t":"2026-10-20T20:00:00Z","v":112,"vw":44.08},{"c":44.5,"h":44.5,"l":44.26,"n":20,"o":44.3,"t":"2026-10-21T13:15:00Z","v":3916,"vw":44.29094},{"c":44.625,"h":44.625,"l":44.38,"n":30,"o":44.45,"t":"2026-10-21T13:30:00Z","v":48724,"vw":44.468022},{"c":44.665,"h":44.675,"l":44.665,"n":7,"o":44.675,"t":"2026-10-21T13:45:00Z","v":2286,"vw":44.66544},{"c":44.615,"h":44.64,"l":44.55,"n":43,"o":44.595,"t":"2026-10-21T14:00:00Z","v":15806,"vw":44.558048},{"c":44.43,"h":44.515,"l":44.43,"n":2,"o":44.515,"t":"2026-10-21T14:15:00Z","v":323,"vw":44.482632},{"c":44.5,"h":44.505,"l":44.4185,"n":7,"o":44.42,"t":"2026-10-21T14:45:00Z","v":569,"vw":44.450909},{"c":44.4,"h":44.44,"l":44.4,"n":16,"o":44.44,"t":"2026-10-21T15:00:00Z","v":581,"vw":44.423333},{"c":44.54,"h":44.54,"l":44.54,"n":5,"o":44.54,"t":"2026-10-21T15:15:00Z","v":363,"vw":44.54},{"c":44.48,"h":44.555,"l":44.48,"n":9,"o":44.555,"t":"2026-10-21T15:30:00Z","v":694,"vw":44.509637},{"c":44.53,"h":44.54,"l":44.53,"n":4,"o":44.54,"t":"2026-10-21T15:45:00Z","v":244,"vw":44.535},{"c":44.431,"h":44.45,"l":44.431,"n":12,"o":44.45,"t":"2026-10-21T16:00:00Z","v":1133,"vw":44.436746},{"c":44.4585,"h":44.46,"l":44.4585,"n":15,"o":44.46,"t":"2026-10-21T16:15:00Z","v":382,"vw":44.45925},{"c":44.58,"h":44.58,"l":44.455,"n":17,"o":44.455,"t":"2026-10-21T16:30:00Z","v":788,"vw":44.539195},{"c":44.48,"h":44.48,"l":44.48,"n":17,"o":44.48,"t":"2026-10-21T16:45:00Z","v":416,"vw":44.48},{"c":44.61,"h":44.615,"l":44.52,"n":34,"o":44.52,"t":"2026-10-21T17:00:00Z","v":2154,"vw":44.558347},{"c":44.5,"h":44.5,"l":44.5,"n":3,"o":44.5,"t":"2026-10-21T17:15:00Z","v":189,"vw":44.5},{"c":44.59,"h":44.59,"l":44.58,"n":7,"o":44.58,"t":"2026-10-21T17:45:00Z","v":365,"vw":44.585},{"c":44.5982,"h":44.5982,"l":44.58,"n":3,"o":44.58,"t":"2026-10-21T18:00:00Z","v":252,"vw":44.5891},{"c":44.48,"h":44.48,"l":44.48,"n":10,"o":44.48,"t":"2026-10-21T18:15:00Z","v":5590,"vw":44.48},{"c":44.54,"h":44.54,"l":44.54,"n":9,"o":44.54,"t":"2026-10-21T18:45:00Z","v":318,"vw":44.54},{"c":44.31,"h":44.415,"l":44.31,"n":14,"o":44.4,"t":"2026-10-21T19:00:00Z","v":999,"vw":44.388723},{"c":44.38,"h":44.38,"l":44.38,"n":3,"o":44.38,"t":"2026-10-21T19:15:00Z","v":114,"vw":44.38},{"c":44.455,"h":44.455,"l":44.455,"n":4,"o":44.455,"t":"2026-10-21T19:30:00Z","v":215,"vw":44.455},{"c":44.53,"h":44.54,"l":44.505,"n":8,"o":44.54,"t":"2026-10-21T19:45:00Z","v":750,"vw":44.514834},{"c":44.275,"h":44.275,"l":44.21,"n":15,"o":44.21,"t":"2026-10-22T13:30:00Z","v":4851,"vw":44.214663},{"c":44.28,"h":44.28,"l":44.15,"n":53,"o":44.18,"t":"2026-10-22T13:45:00Z","v":60408,"vw":44.168666},{"c":44.015,"h":44.015,"l":44.015,"n":1,"o":44.015,"t":"2026-10-22T14:30:00Z","v":600,"vw":44.015},{"c":44.07,"h":44.07,"l":44.07,"n":3,"o":44.07,"t":"2026-10-22T14:45:00Z","v":260,"vw":44.07},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-22T15:15:00Z","v":1971,"vw":44},{"c":43.975,"h":43.975,"l":43.975,"n":1,"o":43.975,"t":"2026-10-22T15:45:00Z","v":100,"vw":43.975},{"c":44.07,"h":44.075,"l":44.0314,"n":5,"o":44.0314,"t":"2026-10-22T17:00:00Z","v":358,"vw":44.057916},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-10-22T17:15:00Z","v":100,"vw":44.07},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-22T18:00:00Z","v":100,"vw":44.06},{"c":44.06,"h":44.06,"l":44.06,"n":4,"o":44.06,"t":"2026-10-22T18:30:00Z","v":228,"vw":44.06},{"c":44.045,"h":44.045,"l":44.045,"n":3,"o":44.045,"t":"2026-10-22T19:00:00Z","v":120,"vw":44.045},{"c":44.045,"h":44.045,"l":44.045,"n":1,"o":44.045,"t":"2026-10-22T19:15:00Z","v":180,"vw":44.045},{"c":44.03,"h":44.045,"l":44.02,"n":6,"o":44.02,"t":"2026-10-22T19:30:00Z","v":340,"vw":44.030769},{"c":44.07,"h":44.07,"l":44.045,"n":14,"o":44.045,"t":"2026-10-22T19:45:00Z","v":885,"vw":44.055717}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":51.129361398995584,"iv":0.4677595637995489,"gamma":0.040259961207599955,"theta":-0.024155166143027044,"vega":0.02889708078054523,"rho":0.004687329593563094,"breakevenPct":16.994574904223654},{"delta":0.2,"premium":0.4769817302932731,"strike":48.460365394134534,"iv":0.36260450901816066,"gamma":0.062476377029721246,"theta":-0.02273191161926602,"vega":0.03464883113606122,"rho":0.00627467787379942,"breakevenPct":11.055669557268727},{"delta":0.25,"premium":0.5462367078276302,"strike":47.0752658434474,"iv":0.30877208830763003,"gamma":0.08313899646724664,"theta":-0.022319266347845368,"vega":0.0393672698860157,"rho":0.007856355876463328,"breakevenPct":8.069565718553747},{"delta":0.3,"premium":0.6514878027381912,"strike":46.32341464841206,"iv":0.2883795679975578,"gamma":0.09720756709622749,"theta":-0.0229244609471402,"vega":0.04290466053943674,"rho":0.009444229207856134,"breakevenPct":6.602207733811062},{"delta":0.35,"premium":0.7527497428286206,"strike":45.698572898122165,"iv":0.2696156405226504,"gamma":0.1108090460129148,"theta":-0.023056068555752464,"vega":0.04562058292442758,"rho":0.011037421940088598,"breakevenPct":5.41402509202368},{"delta":0.4,"premium":0.8486806152314421,"strike":45.15039648439176,"iv":0.2505452849359153,"gamma":0.12439529428671635,"theta":-0.02273644678831754,"vega":0.047713367367870026,"rho":0.012634668398450927,"breakevenPct":4.387724437255361},{"delta":0.45,"premium":0.9362684619409635,"strike":44.72769572470683,"iv":0.2329014846971314,"gamma":0.13681050253126992,"theta":-0.021877690717789767,"vega":0.04851031054007524,"rho":0.014243830651001876,"breakevenPct":3.6272379966408925},{"delta":0.5,"premium":1.020701896773675,"strike":44.352436014339226,"iv":0.21579705030689295,"gamma":0.14878295263120386,"theta":-0.020815093533571374,"vega":0.048817309506578956,"rho":0.01585749814231056,"breakevenPct":2.9672531659909196},{"delta":0.55,"premium":1.1150116659527576,"strike":43.977760494884805,"iv":0.20016141606230178,"gamma":0.15937722650822203,"theta":-0.019814519849886966,"vega":0.04899653754100699,"rho":0.017472900234900442,"breakevenPct":2.3310068643966244},{"delta":0.6,"premium":1.3618285448036334,"strike":43.61210585955017,"iv":0.20720651102778354,"gamma":0.14869015601150476,"theta":-0.01977169268089408,"vega":0.04720276882709264,"rho":0.019115087470494896,"breakevenPct":2.061323128140325},{"delta":0.65,"premium":1.6086454236545098,"strike":43.24645122421554,"iv":0.21425160599326531,"gamma":0.13800308551478746,"theta":-0.0197288655119012,"vega":0.04540900011317828,"rho":0.020757274706089353,"breakevenPct":1.7916393918840243},{"delta":0.7,"premium":1.8637937743190662,"strike":42.87315175097276,"iv":0.2180866926070039,"gamma":0.12719750972762647,"theta":-0.019205291828793776,"vega":0.04284272373540857,"rho":0.02238151207798416,"breakevenPct":1.5235138640840573},{"delta":0.75,"premium":2.1361673151750975,"strike":42.484046692607,"iv":0.21528513618677042,"gamma":0.11614692607003892,"theta":-0.017687782101167317,"vega":0.038679299610894946,"rho":0.02396863838198461,"breakevenPct":1.2586099083686544},{"delta":0.8,"premium":2.4085408560311286,"strike":42.094941634241245,"iv":0.21248357976653695,"gamma":0.10509634241245136,"theta":-0.016170272373540857,"vega":0.034515875486381326,"rho":0.025555764685985066,"breakevenPct":0.9937059526532515},{"delta":0.85,"premium":2.8473059096176128,"strike":41.56199304750869,"iv":0.2130702201622248,"gamma":0.086675550405562,"theta":-0.014179374275782157,"vega":0.028462920046349947,"rho":0.027044107256169257,"breakevenPct":0.779971127424345},{"delta":0.9,"premium":3.3846448036964416,"strike":40.934635831565544,"iv":0.21681975822480268,"gamma":0.06538528289599957,"theta":-0.011924624119605563,"vega":0.02173536965232701,"rho":0.02846912897016669,"breakevenPct":0.5756885989569739}],"put":[{"delta":0.15,"premium":0.6173996280355146,"strike":37.695985121420584,"iv":0.5949430133476411,"gamma":0.03170771343825847,"theta":-0.028815373585437284,"vega":0.02888393766631003,"rho":-0.005907368098806673,"breakevenPct":15.855938661030223},{"delta":0.2,"premium":0.6548789765158953,"strike":40.09757953031791,"iv":0.4460938659448008,"gamma":0.050734908479112786,"theta":-0.0255877587575734,"vega":0.034678168457961,"rho":-0.007791057593618653,"breakevenPct":10.490948599810261},{"delta":0.25,"premium":0.7287971164519769,"strike":41.38396155269302,"iv":0.37580028886293626,"gamma":0.06861398201328857,"theta":-0.024022526621647704,"vega":0.03927997322883204,"rho":-0.009697089264962456,"breakevenPct":7.739451099630907},{"delta":0.3,"premium":0.8101122660207183,"strike":42.280898128165745,"iv":0.3287565427986801,"gamma":0.08567355384866956,"theta":-0.022623019442643208,"vega":0.0429151127910204,"rho":-0.011604089885036103,"breakevenPct":5.888525602408622},{"delta":0.35,"premium":0.8976236389100452,"strike":42.98098911128036,"iv":0.2937283114115631,"gamma":0.1017740748822714,"theta":-0.021320599338568388,"vega":0.04589431657435939,"rho":-0.013510369462850908,"breakevenPct":4.4983718084621245},{"delta":0.4,"premium":0.9351503968735352,"strike":43.4686719583138,"iv":0.25842283420484885,"gamma":0.12260318437604431,"theta":-0.0188448989760539,"vega":0.04745645310542359,"rho":-0.015401989916443396,"breakevenPct":3.476812839402474},{"delta":0.45,"premium":0.9712819416163344,"strike":43.950425888217794,"iv":0.2231096182762608,"gamma":0.14356428226553905,"theta":-0.016336449013876018,"vega":0.04897903524624361,"rho":-0.017293201192052837,"breakevenPct":2.4655424035949722},{"delta":0.5,"premium":1.090357009104956,"strike":44.27142825671754,"iv":0.21150235501233966,"gamma":0.1499226203208824,"theta":-0.015079920752816894,"vega":0.048637449427625934,"rho":-0.019139059395030848,"breakevenPct":2.0072999173673263},{"delta":0.55,"premium":1.218946291038114,"strike":44.573991273030856,"iv":0.20261433382781321,"gamma":0.15460591752981828,"theta":-0.013966996852145424,"vega":0.04808203023010686,"rho":-0.020979715276664777,"breakevenPct":1.6124936867017827},{"delta":0.6,"premium":1.3475355729712715,"strike":44.87655428934417,"iv":0.19372631264328677,"gamma":0.15928921473875418,"theta":-0.012854072951473958,"vega":0.04752661103258778,"rho":-0.022820371158298706,"breakevenPct":1.2176874560362398},{"delta":0.65,"premium":1.686451612903226,"strike":45.318279569892475,"iv":0.20499548387096775,"gamma":0.14671827956989245,"theta":-0.012781935483870967,"vega":0.04570860215053763,"rho":-0.02476489650026787,"breakevenPct":0.9843779342860511},{"delta":0.7,"premium":2.1703225806451605,"strike":45.85591397849462,"iv":0.23015677419354835,"gamma":0.12225591397849465,"theta":-0.013427096774193547,"vega":0.04302043010752688,"rho":-0.026781007551386987,"breakevenPct":0.8623701984099581},{"delta":0.75,"premium":2.7472765363128486,"strike":46.51117318435754,"iv":0.25044608938547486,"gamma":0.1022050279329609,"theta":-0.01298659217877095,"vega":0.03923296089385475,"rho":-0.028892418584198023,"breakevenPct":0.684668657536282},{"delta":0.8,"premium":3.4268656716417913,"strike":47.27985074626866,"iv":0.2692208955223881,"gamma":0.08370298507462687,"theta":-0.011868283582089552,"vega":0.034648880597014924,"rho":-0.031092094761033882,"breakevenPct":0.48249638124327476},{"delta":0.85,"premium":4.542016806722687,"strike":48.47899159663865,"iv":0.3021142857142856,"gamma":0.06249831932773113,"theta":-0.0105,"vega":0.028915126050420174,"rho":-0.03362355343495027,"breakevenPct":0.2918948342562843}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":51.129361398995584,"iv":0.4677595637995489,"gamma":0.040259961207599955,"theta":-0.024155166143027044,"vega":0.02889708078054523,"rho":0.004687329593563094,"breakevenPct":16.994574904223654},{"delta":0.2,"premium":0.4769817302932731,"strike":48.460365394134534,"iv":0.36260450901816066,"gamma":0.062476377029721246,"theta":-0.02273191161926602,"vega":0.03464883113606122,"rho":0.00627467787379942,"breakevenPct":11.055669557268727},{"delta":0.25,"premium":0.5462367078276302,"strike":47.0752658434474,"iv":0.30877208830763003,"gamma":0.08313899646724664,"theta":-0.022319266347845368,"vega":0.0393672698860157,"rho":0.007856355876463328,"breakevenPct":8.069565718553747},{"delta":0.3,"premium":0.6514878027381912,"strike":46.32341464841206,"iv":0.2883795679975578,"gamma":0.09720756709622749,"theta":-0.0229244609471402,"vega":0.04290466053943674,"rho":0.009444229207856134,"breakevenPct":6.602207733811062},{"delta":0.35,"premium":0.7527497428286206,"strike":45.698572898122165,"iv":0.2696156405226504,"gamma":0.1108090460129148,"theta":-0.023056068555752464,"vega":0.04562058292442758,"rho":0.011037421940088598,"breakevenPct":5.41402509202368},{"delta":0.4,"premium":0.8486806152314421,"strike":45.15039648439176,"iv":0.2505452849359153,"gamma":0.12439529428671635,"theta":-0.02273644678831754,"vega":0.047713367367870026,"rho":0.012634668398450927,"breakevenPct":4.387724437255361},{"delta":0.45,"premium":0.9362684619409635,"strike":44.72769572470683,"iv":0.2329014846971314,"gamma":0.13681050253126992,"theta":-0.021877690717789767,"vega":0.04851031054007524,"rho":0.014243830651001876,"breakevenPct":3.6272379966408925},{"delta":0.5,"premium":1.020701896773675,"strike":44.352436014339226,"iv":0.21579705030689295,"gamma":0.14878295263120386,"theta":-0.020815093533571374,"vega":0.048817309506578956,"rho":0.01585749814231056,"breakevenPct":2.9672531659909196},{"delta":0.55,"premium":1.1150116659527576,"strike":43.977760494884805,"iv":0.20016141606230178,"gamma":0.15937722650822203,"theta":-0.019814519849886966,"vega":0.04899653754100699,"rho":0.017472900234900442,"breakevenPct":2.3310068643966244},{"delta":0.6,"premium":1.3618285448036334,"strike":43.61210585955017,"iv":0.20720651102778354,"gamma":0.14869015601150476,"theta":-0.01977169268089408,"vega":0.04720276882709264,"rho":0.019115087470494896,"breakevenPct":2.061323128140325},{"delta":0.65,"premium":1.6086454236545098,"strike":43.24645122421554,"iv":0.21425160599326531,"gamma":0.13800308551478746,"theta":-0.0197288655119012,"vega":0.04540900011317828,"rho":0.020757274706089353,"breakevenPct":1.7916393918840243},{"delta":0.7,"premium":1.8637937743190662,"strike":42.87315175097276,"iv":0.2180866926070039,"gamma":0.12719750972762647,"theta":-0.019205291828793776,"vega":0.04284272373540857,"rho":0.02238151207798416,"breakevenPct":1.5235138640840573},{"delta":0.75,"premium":2.1361673151750975,"strike":42.484046692607,"iv":0.21528513618677042,"gamma":0.11614692607003892,"theta":-0.017687782101167317,"vega":0.038679299610894946,"rho":0.02396863838198461,"breakevenPct":1.2586099083686544},{"delta":0.8,"premium":2.4085408560311286,"strike":42.094941634241245,"iv":0.21248357976653695,"gamma":0.10509634241245136,"theta":-0.016170272373540857,"vega":0.034515875486381326,"rho":0.025555764685985066,"breakevenPct":0.9937059526532515},{"delta":0.85,"premium":2.8473059096176128,"strike":41.56199304750869,"iv":0.2130702201622248,"gamma":0.086675550405562,"theta":-0.014179374275782157,"vega":0.028462920046349947,"rho":0.027044107256169257,"breakevenPct":0.779971127424345},{"delta":0.9,"premium":3.3846448036964416,"strike":40.934635831565544,"iv":0.21681975822480268,"gamma":0.06538528289599957,"theta":-0.011924624119605563,"vega":0.02173536965232701,"rho":0.02846912897016669,"breakevenPct":0.5756885989569739}],"put":[{"delta":0.15,"premium":0.6173996280355146,"strike":37.695985121420584,"iv":0.5949430133476411,"gamma":0.03170771343825847,"theta":-0.028815373585437284,"vega":0.02888393766631003,"rho":-0.005907368098806673,"breakevenPct":15.855938661030223},{"delta":0.2,"premium":0.6548789765158953,"strike":40.09757953031791,"iv":0.4460938659448008,"gamma":0.050734908479112786,"theta":-0.0255877587575734,"vega":0.034678168457961,"rho":-0.007791057593618653,"breakevenPct":10.490948599810261},{"delta":0.25,"premium":0.7287971164519769,"strike":41.38396155269302,"iv":0.37580028886293626,"gamma":0.06861398201328857,"theta":-0.024022526621647704,"vega":0.03927997322883204,"rho":-0.009697089264962456,"breakevenPct":7.739451099630907},{"delta":0.3,"premium":0.8101122660207183,"strike":42.280898128165745,"iv":0.3287565427986801,"gamma":0.08567355384866956,"theta":-0.022623019442643208,"vega":0.0429151127910204,"rho":-0.011604089885036103,"breakevenPct":5.888525602408622},{"delta":0.35,"premium":0.8976236389100452,"strike":42.98098911128036,"iv":0.2937283114115631,"gamma":0.1017740748822714,"theta":-0.021320599338568388,"vega":0.04589431657435939,"rho":-0.013510369462850908,"breakevenPct":4.4983718084621245},{"delta":0.4,"premium":0.9351503968735352,"strike":43.4686719583138,"iv":0.25842283420484885,"gamma":0.12260318437604431,"theta":-0.0188448989760539,"vega":0.04745645310542359,"rho":-0.015401989916443396,"breakevenPct":3.476812839402474},{"delta":0.45,"premium":0.9712819416163344,"strike":43.950425888217794,"iv":0.2231096182762608,"gamma":0.14356428226553905,"theta":-0.016336449013876018,"vega":0.04897903524624361,"rho":-0.017293201192052837,"breakevenPct":2.4655424035949722},{"delta":0.5,"premium":1.090357009104956,"strike":44.27142825671754,"iv":0.21150235501233966,"gamma":0.1499226203208824,"theta":-0.015079920752816894,"vega":0.048637449427625934,"rho":-0.019139059395030848,"breakevenPct":2.0072999173673263},{"delta":0.55,"premium":1.218946291038114,"strike":44.573991273030856,"iv":0.20261433382781321,"gamma":0.15460591752981828,"theta":-0.013966996852145424,"vega":0.04808203023010686,"rho":-0.020979715276664777,"breakevenPct":1.6124936867017827},{"delta":0.6,"premium":1.3475355729712715,"strike":44.87655428934417,"iv":0.19372631264328677,"gamma":0.15928921473875418,"theta":-0.012854072951473958,"vega":0.04752661103258778,"rho":-0.022820371158298706,"breakevenPct":1.2176874560362398},{"delta":0.65,"premium":1.686451612903226,"strike":45.318279569892475,"iv":0.20499548387096775,"gamma":0.14671827956989245,"theta":-0.012781935483870967,"vega":0.04570860215053763,"rho":-0.02476489650026787,"breakevenPct":0.9843779342860511},{"delta":0.7,"premium":2.1703225806451605,"strike":45.85591397849462,"iv":0.23015677419354835,"gamma":0.12225591397849465,"theta":-0.013427096774193547,"vega":0.04302043010752688,"rho":-0.026781007551386987,"breakevenPct":0.8623701984099581},{"delta":0.75,"premium":2.7472765363128486,"strike":46.51117318435754,"iv":0.25044608938547486,"gamma":0.1022050279329609,"theta":-0.01298659217877095,"vega":0.03923296089385475,"rho":-0.028892418584198023,"breakevenPct":0.684668657536282},{"delta":0.8,"premium":3.4268656716417913,"strike":47.27985074626866,"iv":0.2692208955223881,"gamma":0.08370298507462687,"theta":-0.011868283582089552,"vega":0.034648880597014924,"rho":-0.031092094761033882,"breakevenPct":0.48249638124327476},{"delta":0.85,"premium":4.542016806722687,"strike":48.47899159663865,"iv":0.3021142857142856,"gamma":0.06249831932773113,"theta":-0.0105,"vega":0.028915126050420174,"rho":-0.03362355343495027,"breakevenPct":0.2918948342562843}]}},"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"}}