{"symbol":"FBND","url":"https://intraalpha.com/companies/FBND","capturedAt":"2026-10-23T00:21:45.729Z","state":"partial","quote":{"symbol":"FBND","last_price":44.14,"prev_close":43.76,"regular_close":44.14,"change":0.38,"change_pct":0.8684,"regular_change":0.38,"regular_change_pct":0.8684,"extended_change":0,"extended_change_pct":0,"bid":43.7,"ask":44.25,"bid_size":100,"ask_size":200,"volume":4112984,"vwap":44.099615,"open":43.95,"high":44.2,"low":43.89,"close":44.14,"trade_count":9980,"last_trade_at":"2026-10-23T00:00:00.110511002Z","last_quote_at":"2026-10-22T23:55:26.895466279Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:43.585316608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.904Z","bars":[{"c":43.7687,"h":43.8,"l":43.75,"n":128,"o":43.77,"t":"2026-10-16T13:30:00Z","v":61085,"vw":43.770028},{"c":43.8,"h":43.8,"l":43.765,"n":128,"o":43.7658,"t":"2026-10-16T13:35:00Z","v":33446,"vw":43.781584},{"c":43.82,"h":43.8256,"l":43.79,"n":99,"o":43.79,"t":"2026-10-16T13:40:00Z","v":29985,"vw":43.807789},{"c":43.8097,"h":43.815,"l":43.79,"n":78,"o":43.805,"t":"2026-10-16T13:45:00Z","v":44970,"vw":43.807062},{"c":43.845,"h":43.845,"l":43.82,"n":102,"o":43.82,"t":"2026-10-16T13:50:00Z","v":37138,"vw":43.830822},{"c":43.865,"h":43.8687,"l":43.835,"n":75,"o":43.8587,"t":"2026-10-16T13:55:00Z","v":15110,"vw":43.853099},{"c":43.89,"h":43.9,"l":43.865,"n":227,"o":43.87,"t":"2026-10-16T14:00:00Z","v":27906,"vw":43.889779},{"c":43.8778,"h":43.885,"l":43.855,"n":56,"o":43.885,"t":"2026-10-16T14:05:00Z","v":22506,"vw":43.868258},{"c":43.88,"h":43.9099,"l":43.8701,"n":150,"o":43.875,"t":"2026-10-16T14:10:00Z","v":39918,"vw":43.887306},{"c":43.865,"h":43.8887,"l":43.8642,"n":45,"o":43.885,"t":"2026-10-16T14:15:00Z","v":16666,"vw":43.875224},{"c":43.86,"h":43.875,"l":43.855,"n":79,"o":43.86,"t":"2026-10-16T14:20:00Z","v":34949,"vw":43.86482},{"c":43.875,"h":43.8801,"l":43.8602,"n":154,"o":43.8655,"t":"2026-10-16T14:25:00Z","v":770923,"vw":43.879769},{"c":43.855,"h":43.875,"l":43.845,"n":65,"o":43.87,"t":"2026-10-16T14:30:00Z","v":20965,"vw":43.862776},{"c":43.835,"h":43.8587,"l":43.835,"n":93,"o":43.855,"t":"2026-10-16T14:35:00Z","v":33288,"vw":43.847336},{"c":43.8375,"h":43.85,"l":43.835,"n":78,"o":43.837,"t":"2026-10-16T14:40:00Z","v":25839,"vw":43.841327},{"c":43.8303,"h":43.845,"l":43.83,"n":144,"o":43.84,"t":"2026-10-16T14:45:00Z","v":47053,"vw":43.835769},{"c":43.8554,"h":43.8554,"l":43.83,"n":63,"o":43.83,"t":"2026-10-16T14:50:00Z","v":17742,"vw":43.843044},{"c":43.8398,"h":43.86,"l":43.825,"n":59,"o":43.8556,"t":"2026-10-16T14:55:00Z","v":219525,"vw":43.857645},{"c":43.855,"h":43.855,"l":43.84,"n":90,"o":43.84,"t":"2026-10-16T15:00:00Z","v":75979,"vw":43.842093},{"c":43.885,"h":43.8899,"l":43.86,"n":127,"o":43.86,"t":"2026-10-16T15:05:00Z","v":29749,"vw":43.87481},{"c":43.8724,"h":43.9,"l":43.8724,"n":42,"o":43.9,"t":"2026-10-16T15:10:00Z","v":63498,"vw":43.888987},{"c":43.8803,"h":43.885,"l":43.87,"n":96,"o":43.8798,"t":"2026-10-16T15:15:00Z","v":82558,"vw":43.876574},{"c":43.8601,"h":43.89,"l":43.8601,"n":78,"o":43.885,"t":"2026-10-16T15:20:00Z","v":28020,"vw":43.884014},{"c":43.8762,"h":43.88,"l":43.86,"n":132,"o":43.865,"t":"2026-10-16T15:25:00Z","v":26679,"vw":43.870721},{"c":43.865,"h":43.88,"l":43.865,"n":95,"o":43.875,"t":"2026-10-16T15:30:00Z","v":37495,"vw":43.872001},{"c":43.865,"h":43.87,"l":43.855,"n":117,"o":43.8699,"t":"2026-10-16T15:35:00Z","v":68713,"vw":43.858648},{"c":43.855,"h":43.875,"l":43.85,"n":56,"o":43.87,"t":"2026-10-16T15:40:00Z","v":32392,"vw":43.8686},{"c":43.825,"h":43.855,"l":43.825,"n":161,"o":43.855,"t":"2026-10-16T15:45:00Z","v":41526,"vw":43.836155},{"c":43.835,"h":43.8352,"l":43.82,"n":66,"o":43.82,"t":"2026-10-16T15:50:00Z","v":38193,"vw":43.829852},{"c":43.8241,"h":43.8351,"l":43.8241,"n":109,"o":43.835,"t":"2026-10-16T15:55:00Z","v":47035,"vw":43.828285},{"c":43.8,"h":43.83,"l":43.79,"n":549,"o":43.8251,"t":"2026-10-16T16:00:00Z","v":142628,"vw":43.812084},{"c":43.8062,"h":43.815,"l":43.8,"n":236,"o":43.805,"t":"2026-10-16T16:05:00Z","v":56390,"vw":43.806317},{"c":43.805,"h":43.8158,"l":43.795,"n":142,"o":43.81,"t":"2026-10-16T16:10:00Z","v":54480,"vw":43.804311},{"c":43.7643,"h":43.8001,"l":43.76,"n":60,"o":43.8,"t":"2026-10-16T16:15:00Z","v":29753,"vw":43.775112},{"c":43.765,"h":43.7758,"l":43.7539,"n":118,"o":43.765,"t":"2026-10-16T16:20:00Z","v":52959,"vw":43.758164},{"c":43.755,"h":43.77,"l":43.755,"n":86,"o":43.77,"t":"2026-10-16T16:25:00Z","v":36379,"vw":43.763039},{"c":43.7465,"h":43.7553,"l":43.745,"n":96,"o":43.755,"t":"2026-10-16T16:30:00Z","v":34293,"vw":43.749196},{"c":43.745,"h":43.7559,"l":43.7401,"n":69,"o":43.755,"t":"2026-10-16T16:35:00Z","v":14965,"vw":43.746269},{"c":43.765,"h":43.7687,"l":43.745,"n":154,"o":43.75,"t":"2026-10-16T16:40:00Z","v":80323,"vw":43.754404},{"c":43.735,"h":43.77,"l":43.73,"n":251,"o":43.765,"t":"2026-10-16T16:45:00Z","v":80193,"vw":43.758258},{"c":43.745,"h":43.7487,"l":43.725,"n":64,"o":43.7361,"t":"2026-10-16T16:50:00Z","v":27802,"vw":43.734782},{"c":43.76,"h":43.765,"l":43.745,"n":49,"o":43.745,"t":"2026-10-16T16:55:00Z","v":20689,"vw":43.751573},{"c":43.765,"h":43.7687,"l":43.755,"n":101,"o":43.7687,"t":"2026-10-16T17:00:00Z","v":36715,"vw":43.760392},{"c":43.785,"h":43.79,"l":43.765,"n":158,"o":43.765,"t":"2026-10-16T17:05:00Z","v":65958,"vw":43.776586},{"c":43.775,"h":43.7999,"l":43.7701,"n":90,"o":43.7887,"t":"2026-10-16T17:10:00Z","v":22643,"vw":43.777849},{"c":43.785,"h":43.7855,"l":43.765,"n":133,"o":43.775,"t":"2026-10-16T17:15:00Z","v":47688,"vw":43.77471},{"c":43.79,"h":43.8099,"l":43.7843,"n":93,"o":43.785,"t":"2026-10-16T17:20:00Z","v":44472,"vw":43.794941},{"c":43.785,"h":43.8,"l":43.775,"n":198,"o":43.799,"t":"2026-10-16T17:25:00Z","v":104943,"vw":43.793576},{"c":43.795,"h":43.795,"l":43.784,"n":97,"o":43.785,"t":"2026-10-16T17:30:00Z","v":25549,"vw":43.78788},{"c":43.7801,"h":43.795,"l":43.78,"n":59,"o":43.795,"t":"2026-10-16T17:35:00Z","v":16357,"vw":43.788702},{"c":43.805,"h":43.8154,"l":43.785,"n":115,"o":43.785,"t":"2026-10-16T17:40:00Z","v":41504,"vw":43.800553},{"c":43.8056,"h":43.8056,"l":43.79,"n":301,"o":43.805,"t":"2026-10-16T17:45:00Z","v":233835,"vw":43.799913},{"c":43.795,"h":43.805,"l":43.7897,"n":73,"o":43.8001,"t":"2026-10-16T17:50:00Z","v":21980,"vw":43.794959},{"c":43.8099,"h":43.8099,"l":43.795,"n":101,"o":43.795,"t":"2026-10-16T17:55:00Z","v":36070,"vw":43.80082},{"c":43.795,"h":43.8097,"l":43.795,"n":93,"o":43.805,"t":"2026-10-16T18:00:00Z","v":25166,"vw":43.804149},{"c":43.785,"h":43.7999,"l":43.7841,"n":115,"o":43.7975,"t":"2026-10-16T18:05:00Z","v":46140,"vw":43.79047},{"c":43.7743,"h":43.785,"l":43.7701,"n":65,"o":43.78,"t":"2026-10-16T18:10:00Z","v":21376,"vw":43.777117},{"c":43.7801,"h":43.79,"l":43.775,"n":55,"o":43.775,"t":"2026-10-16T18:15:00Z","v":36328,"vw":43.784519},{"c":43.795,"h":43.8,"l":43.7801,"n":105,"o":43.785,"t":"2026-10-16T18:20:00Z","v":36488,"vw":43.791218},{"c":43.785,"h":43.8,"l":43.7803,"n":100,"o":43.795,"t":"2026-10-16T18:25:00Z","v":29818,"vw":43.790814},{"c":43.7699,"h":43.7865,"l":43.76,"n":108,"o":43.785,"t":"2026-10-16T18:30:00Z","v":39611,"vw":43.767194},{"c":43.775,"h":43.78,"l":43.7601,"n":95,"o":43.7601,"t":"2026-10-16T18:35:00Z","v":28728,"vw":43.774262},{"c":43.7797,"h":43.7799,"l":43.7701,"n":79,"o":43.775,"t":"2026-10-16T18:40:00Z","v":33373,"vw":43.77794},{"c":43.7851,"h":43.79,"l":43.7701,"n":111,"o":43.775,"t":"2026-10-16T18:45:00Z","v":56405,"vw":43.784202},{"c":43.795,"h":43.7999,"l":43.78,"n":122,"o":43.785,"t":"2026-10-16T18:50:00Z","v":64754,"vw":43.787466},{"c":43.795,"h":43.805,"l":43.785,"n":129,"o":43.795,"t":"2026-10-16T18:55:00Z","v":87482,"vw":43.795078},{"c":43.82,"h":43.825,"l":43.8,"n":113,"o":43.8,"t":"2026-10-16T19:00:00Z","v":55898,"vw":43.812467},{"c":43.825,"h":43.8299,"l":43.815,"n":123,"o":43.815,"t":"2026-10-16T19:05:00Z","v":47145,"vw":43.822181},{"c":43.825,"h":43.83,"l":43.82,"n":153,"o":43.825,"t":"2026-10-16T19:10:00Z","v":43765,"vw":43.824613},{"c":43.8201,"h":43.836,"l":43.82,"n":122,"o":43.8255,"t":"2026-10-16T19:15:00Z","v":51241,"vw":43.826216},{"c":43.825,"h":43.83,"l":43.82,"n":93,"o":43.8265,"t":"2026-10-16T19:20:00Z","v":43451,"vw":43.825293},{"c":43.8299,"h":43.8399,"l":43.821,"n":147,"o":43.8261,"t":"2026-10-16T19:25:00Z","v":54809,"vw":43.827812},{"c":43.835,"h":43.8399,"l":43.82,"n":75,"o":43.825,"t":"2026-10-16T19:30:00Z","v":57702,"vw":43.832089},{"c":43.8357,"h":43.8399,"l":43.83,"n":75,"o":43.83,"t":"2026-10-16T19:35:00Z","v":43769,"vw":43.834533},{"c":43.835,"h":43.84,"l":43.83,"n":148,"o":43.835,"t":"2026-10-16T19:40:00Z","v":31341,"vw":43.833741},{"c":43.8259,"h":43.8399,"l":43.82,"n":225,"o":43.835,"t":"2026-10-16T19:45:00Z","v":140063,"vw":43.825787},{"c":43.825,"h":43.83,"l":43.82,"n":85,"o":43.825,"t":"2026-10-16T19:50:00Z","v":25580,"vw":43.826352},{"c":43.82,"h":43.83,"l":43.81,"n":151,"o":43.82,"t":"2026-10-16T19:55:00Z","v":83215,"vw":43.820187},{"c":43.82,"h":43.82,"l":43.82,"n":19,"o":43.82,"t":"2026-10-16T20:00:00Z","v":722415,"vw":43.82},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-19T11:05:00Z","v":100,"vw":43.78},{"c":43.82,"h":43.82,"l":43.82,"n":2,"o":43.82,"t":"2026-10-19T12:40:00Z","v":300,"vw":43.82},{"c":43.82,"h":43.82,"l":43.82,"n":8,"o":43.82,"t":"2026-10-19T13:15:00Z","v":11401,"vw":43.82},{"c":43.785,"h":43.7986,"l":43.7607,"n":206,"o":43.79,"t":"2026-10-19T13:30:00Z","v":94103,"vw":43.785522},{"c":43.785,"h":43.7999,"l":43.78,"n":113,"o":43.7892,"t":"2026-10-19T13:35:00Z","v":26347,"vw":43.790867},{"c":43.77,"h":43.786,"l":43.77,"n":86,"o":43.785,"t":"2026-10-19T13:40:00Z","v":10671,"vw":43.777057},{"c":43.7777,"h":43.7777,"l":43.7509,"n":57,"o":43.775,"t":"2026-10-19T13:45:00Z","v":13024,"vw":43.762154},{"c":43.78,"h":43.78,"l":43.765,"n":51,"o":43.77,"t":"2026-10-19T13:50:00Z","v":8954,"vw":43.773704},{"c":43.8,"h":43.8,"l":43.7835,"n":70,"o":43.785,"t":"2026-10-19T13:55:00Z","v":21054,"vw":43.789588},{"c":43.79,"h":43.805,"l":43.785,"n":153,"o":43.8,"t":"2026-10-19T14:00:00Z","v":15782,"vw":43.793373},{"c":43.795,"h":43.7976,"l":43.78,"n":87,"o":43.7976,"t":"2026-10-19T14:05:00Z","v":23282,"vw":43.789506},{"c":43.7799,"h":43.796,"l":43.775,"n":52,"o":43.796,"t":"2026-10-19T14:10:00Z","v":8445,"vw":43.787893},{"c":43.7758,"h":43.78,"l":43.765,"n":122,"o":43.77,"t":"2026-10-19T14:15:00Z","v":41288,"vw":43.775484},{"c":43.77,"h":43.78,"l":43.76,"n":74,"o":43.775,"t":"2026-10-19T14:20:00Z","v":23601,"vw":43.773111},{"c":43.75,"h":43.776,"l":43.75,"n":189,"o":43.775,"t":"2026-10-19T14:25:00Z","v":12582,"vw":43.766183},{"c":43.735,"h":43.7477,"l":43.735,"n":56,"o":43.7455,"t":"2026-10-19T14:30:00Z","v":15921,"vw":43.745322},{"c":43.7243,"h":43.735,"l":43.7243,"n":97,"o":43.735,"t":"2026-10-19T14:35:00Z","v":32129,"vw":43.73099},{"c":43.725,"h":43.73,"l":43.72,"n":93,"o":43.725,"t":"2026-10-19T14:40:00Z","v":29437,"vw":43.724039},{"c":43.715,"h":43.725,"l":43.7101,"n":54,"o":43.72,"t":"2026-10-19T14:45:00Z","v":14102,"vw":43.717269},{"c":43.72,"h":43.7299,"l":43.7134,"n":64,"o":43.72,"t":"2026-10-19T14:50:00Z","v":16377,"vw":43.721287},{"c":43.715,"h":43.73,"l":43.715,"n":54,"o":43.7246,"t":"2026-10-19T14:55:00Z","v":18978,"vw":43.723539},{"c":43.715,"h":43.7199,"l":43.71,"n":36,"o":43.7145,"t":"2026-10-19T15:00:00Z","v":12052,"vw":43.712847},{"c":43.72,"h":43.72,"l":43.705,"n":39,"o":43.7128,"t":"2026-10-19T15:05:00Z","v":6377,"vw":43.714538},{"c":43.725,"h":43.7258,"l":43.72,"n":33,"o":43.7228,"t":"2026-10-19T15:10:00Z","v":8281,"vw":43.722024},{"c":43.725,"h":43.7257,"l":43.7143,"n":67,"o":43.7239,"t":"2026-10-19T15:15:00Z","v":20045,"vw":43.720357},{"c":43.7257,"h":43.7299,"l":43.7134,"n":51,"o":43.7299,"t":"2026-10-19T15:20:00Z","v":33859,"vw":43.71979},{"c":43.7273,"h":43.7299,"l":43.7145,"n":67,"o":43.7299,"t":"2026-10-19T15:25:00Z","v":23664,"vw":43.721404},{"c":43.715,"h":43.7291,"l":43.7101,"n":57,"o":43.725,"t":"2026-10-19T15:30:00Z","v":54658,"vw":43.724875},{"c":43.715,"h":43.7199,"l":43.7101,"n":87,"o":43.7157,"t":"2026-10-19T15:35:00Z","v":17878,"vw":43.717438},{"c":43.705,"h":43.71,"l":43.704,"n":42,"o":43.71,"t":"2026-10-19T15:40:00Z","v":6227,"vw":43.707169},{"c":43.7059,"h":43.7169,"l":43.7001,"n":99,"o":43.7002,"t":"2026-10-19T15:45:00Z","v":25821,"vw":43.708772},{"c":43.705,"h":43.71,"l":43.7,"n":63,"o":43.705,"t":"2026-10-19T15:50:00Z","v":27578,"vw":43.708114},{"c":43.705,"h":43.7099,"l":43.695,"n":89,"o":43.705,"t":"2026-10-19T15:55:00Z","v":25897,"vw":43.702894},{"c":43.695,"h":43.705,"l":43.6901,"n":70,"o":43.7001,"t":"2026-10-19T16:00:00Z","v":19835,"vw":43.696279},{"c":43.695,"h":43.705,"l":43.69,"n":40,"o":43.695,"t":"2026-10-19T16:05:00Z","v":29882,"vw":43.696723},{"c":43.685,"h":43.695,"l":43.6801,"n":78,"o":43.6901,"t":"2026-10-19T16:10:00Z","v":113980,"vw":43.689845},{"c":43.6739,"h":43.6899,"l":43.6713,"n":65,"o":43.685,"t":"2026-10-19T16:15:00Z","v":25836,"vw":43.679931},{"c":43.6801,"h":43.6899,"l":43.6703,"n":105,"o":43.675,"t":"2026-10-19T16:20:00Z","v":27223,"vw":43.68383},{"c":43.685,"h":43.69,"l":43.68,"n":58,"o":43.68,"t":"2026-10-19T16:25:00Z","v":8163,"vw":43.683759},{"c":43.68,"h":43.6801,"l":43.67,"n":77,"o":43.675,"t":"2026-10-19T16:30:00Z","v":21782,"vw":43.672763},{"c":43.675,"h":43.685,"l":43.6742,"n":68,"o":43.685,"t":"2026-10-19T16:35:00Z","v":16156,"vw":43.678711},{"c":43.675,"h":43.68,"l":43.675,"n":39,"o":43.675,"t":"2026-10-19T16:40:00Z","v":12813,"vw":43.675509},{"c":43.6754,"h":43.6762,"l":43.67,"n":46,"o":43.6762,"t":"2026-10-19T16:45:00Z","v":6595,"vw":43.674776},{"c":43.6751,"h":43.68,"l":43.67,"n":52,"o":43.67,"t":"2026-10-19T16:50:00Z","v":10451,"vw":43.67488},{"c":43.675,"h":43.685,"l":43.675,"n":93,"o":43.675,"t":"2026-10-19T16:55:00Z","v":21138,"vw":43.678473},{"c":43.6753,"h":43.68,"l":43.665,"n":74,"o":43.675,"t":"2026-10-19T17:00:00Z","v":18648,"vw":43.671555},{"c":43.6601,"h":43.6754,"l":43.66,"n":97,"o":43.6701,"t":"2026-10-19T17:05:00Z","v":49581,"vw":43.669486},{"c":43.665,"h":43.6661,"l":43.66,"n":59,"o":43.66,"t":"2026-10-19T17:10:00Z","v":17719,"vw":43.663505},{"c":43.665,"h":43.6756,"l":43.665,"n":64,"o":43.67,"t":"2026-10-19T17:15:00Z","v":26192,"vw":43.671167},{"c":43.665,"h":43.67,"l":43.6601,"n":96,"o":43.6641,"t":"2026-10-19T17:20:00Z","v":19522,"vw":43.666356},{"c":43.685,"h":43.685,"l":43.665,"n":150,"o":43.67,"t":"2026-10-19T17:25:00Z","v":54466,"vw":43.677013},{"c":43.6762,"h":43.6801,"l":43.665,"n":59,"o":43.68,"t":"2026-10-19T17:30:00Z","v":20115,"vw":43.673125},{"c":43.675,"h":43.68,"l":43.6742,"n":41,"o":43.6757,"t":"2026-10-19T17:35:00Z","v":54215,"vw":43.679599},{"c":43.685,"h":43.686,"l":43.675,"n":74,"o":43.675,"t":"2026-10-19T17:40:00Z","v":12408,"vw":43.67877},{"c":43.685,"h":43.69,"l":43.68,"n":87,"o":43.6826,"t":"2026-10-19T17:45:00Z","v":148452,"vw":43.682784},{"c":43.695,"h":43.6964,"l":43.6801,"n":324,"o":43.685,"t":"2026-10-19T17:50:00Z","v":32526,"vw":43.685997},{"c":43.685,"h":43.7,"l":43.6836,"n":113,"o":43.695,"t":"2026-10-19T17:55:00Z","v":47767,"vw":43.691828},{"c":43.695,"h":43.695,"l":43.6842,"n":37,"o":43.685,"t":"2026-10-19T18:00:00Z","v":10960,"vw":43.688242},{"c":43.6942,"h":43.6999,"l":43.6942,"n":36,"o":43.6957,"t":"2026-10-19T18:05:00Z","v":13224,"vw":43.6961},{"c":43.695,"h":43.7,"l":43.6901,"n":48,"o":43.6939,"t":"2026-10-19T18:10:00Z","v":14633,"vw":43.69331},{"c":43.695,"h":43.6998,"l":43.6843,"n":95,"o":43.695,"t":"2026-10-19T18:15:00Z","v":27135,"vw":43.691759},{"c":43.695,"h":43.6996,"l":43.6901,"n":60,"o":43.695,"t":"2026-10-19T18:20:00Z","v":29701,"vw":43.696343},{"c":43.705,"h":43.7071,"l":43.6901,"n":147,"o":43.695,"t":"2026-10-19T18:25:00Z","v":53956,"vw":43.702444},{"c":43.715,"h":43.7157,"l":43.7002,"n":77,"o":43.7002,"t":"2026-10-19T18:30:00Z","v":24116,"vw":43.707831},{"c":43.715,"h":43.7199,"l":43.713,"n":68,"o":43.713,"t":"2026-10-19T18:35:00Z","v":20311,"vw":43.71516},{"c":43.715,"h":43.72,"l":43.7136,"n":71,"o":43.715,"t":"2026-10-19T18:40:00Z","v":153298,"vw":43.719316},{"c":43.725,"h":43.73,"l":43.71,"n":98,"o":43.7176,"t":"2026-10-19T18:45:00Z","v":154396,"vw":43.712961},{"c":43.7063,"h":43.7299,"l":43.705,"n":182,"o":43.7263,"t":"2026-10-19T18:50:00Z","v":150952,"vw":43.715169},{"c":43.705,"h":43.7157,"l":43.705,"n":94,"o":43.7058,"t":"2026-10-19T18:55:00Z","v":26398,"vw":43.711953},{"c":43.6957,"h":43.707,"l":43.6907,"n":94,"o":43.7,"t":"2026-10-19T19:00:00Z","v":33247,"vw":43.697463},{"c":43.695,"h":43.7,"l":43.69,"n":50,"o":43.695,"t":"2026-10-19T19:05:00Z","v":28332,"vw":43.693628},{"c":43.685,"h":43.6999,"l":43.6801,"n":75,"o":43.695,"t":"2026-10-19T19:10:00Z","v":43194,"vw":43.688626},{"c":43.69,"h":43.69,"l":43.68,"n":123,"o":43.6857,"t":"2026-10-19T19:15:00Z","v":75020,"vw":43.682626},{"c":43.68,"h":43.6985,"l":43.67,"n":99,"o":43.6943,"t":"2026-10-19T19:20:00Z","v":55841,"vw":43.686398},{"c":43.675,"h":43.68,"l":43.67,"n":160,"o":43.675,"t":"2026-10-19T19:25:00Z","v":63758,"vw":43.674138},{"c":43.675,"h":43.68,"l":43.67,"n":96,"o":43.675,"t":"2026-10-19T19:30:00Z","v":22407,"vw":43.676239},{"c":43.6667,"h":43.68,"l":43.6601,"n":110,"o":43.6757,"t":"2026-10-19T19:35:00Z","v":39744,"vw":43.671248},{"c":43.665,"h":43.6699,"l":43.66,"n":92,"o":43.6625,"t":"2026-10-19T19:40:00Z","v":27239,"vw":43.664872},{"c":43.675,"h":43.68,"l":43.6636,"n":92,"o":43.6636,"t":"2026-10-19T19:45:00Z","v":34427,"vw":43.671971},{"c":43.6868,"h":43.6868,"l":43.6724,"n":78,"o":43.675,"t":"2026-10-19T19:50:00Z","v":17523,"vw":43.680634},{"c":43.685,"h":43.69,"l":43.68,"n":145,"o":43.685,"t":"2026-10-19T19:55:00Z","v":36161,"vw":43.684448},{"c":43.68,"h":43.68,"l":43.68,"n":9,"o":43.68,"t":"2026-10-19T20:00:00Z","v":402081,"vw":43.68},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-20T12:25:00Z","v":108,"vw":43.7},{"c":43.8122,"h":43.83,"l":43.7331,"n":91,"o":43.76,"t":"2026-10-20T13:30:00Z","v":72981,"vw":43.787229},{"c":43.765,"h":43.795,"l":43.76,"n":122,"o":43.79,"t":"2026-10-20T13:35:00Z","v":30415,"vw":43.771324},{"c":43.785,"h":43.8,"l":43.765,"n":107,"o":43.7661,"t":"2026-10-20T13:40:00Z","v":26471,"vw":43.785346},{"c":43.78,"h":43.7981,"l":43.78,"n":53,"o":43.79,"t":"2026-10-20T13:45:00Z","v":13303,"vw":43.788032},{"c":43.775,"h":43.79,"l":43.765,"n":58,"o":43.775,"t":"2026-10-20T13:50:00Z","v":6852,"vw":43.777457},{"c":43.785,"h":43.7875,"l":43.7699,"n":77,"o":43.7761,"t":"2026-10-20T13:55:00Z","v":25417,"vw":43.776503},{"c":43.7527,"h":43.785,"l":43.7527,"n":176,"o":43.78,"t":"2026-10-20T14:00:00Z","v":219878,"vw":43.776984},{"c":43.755,"h":43.765,"l":43.7534,"n":60,"o":43.7599,"t":"2026-10-20T14:05:00Z","v":19637,"vw":43.756993},{"c":43.78,"h":43.7866,"l":43.755,"n":80,"o":43.765,"t":"2026-10-20T14:10:00Z","v":15990,"vw":43.777429},{"c":43.805,"h":43.805,"l":43.78,"n":71,"o":43.785,"t":"2026-10-20T14:15:00Z","v":28549,"vw":43.787596},{"c":43.845,"h":43.845,"l":43.8102,"n":155,"o":43.8157,"t":"2026-10-20T14:20:00Z","v":55640,"vw":43.824973},{"c":43.855,"h":43.86,"l":43.835,"n":167,"o":43.8421,"t":"2026-10-20T14:25:00Z","v":35798,"vw":43.848397},{"c":43.845,"h":43.8697,"l":43.8369,"n":60,"o":43.855,"t":"2026-10-20T14:30:00Z","v":14535,"vw":43.853505},{"c":43.82,"h":43.85,"l":43.82,"n":61,"o":43.845,"t":"2026-10-20T14:35:00Z","v":23609,"vw":43.827943},{"c":43.835,"h":43.84,"l":43.825,"n":87,"o":43.825,"t":"2026-10-20T14:40:00Z","v":31985,"vw":43.83605},{"c":43.815,"h":43.8368,"l":43.8101,"n":57,"o":43.835,"t":"2026-10-20T14:45:00Z","v":15215,"vw":43.817876},{"c":43.8145,"h":43.8202,"l":43.81,"n":56,"o":43.82,"t":"2026-10-20T14:50:00Z","v":29452,"vw":43.815402},{"c":43.815,"h":43.825,"l":43.8101,"n":84,"o":43.8174,"t":"2026-10-20T14:55:00Z","v":28175,"vw":43.81928},{"c":43.8046,"h":43.825,"l":43.8046,"n":50,"o":43.815,"t":"2026-10-20T15:00:00Z","v":14153,"vw":43.815183},{"c":43.804,"h":43.8199,"l":43.804,"n":75,"o":43.81,"t":"2026-10-20T15:05:00Z","v":36669,"vw":43.812409},{"c":43.785,"h":43.8101,"l":43.785,"n":81,"o":43.805,"t":"2026-10-20T15:10:00Z","v":22974,"vw":43.796508},{"c":43.7958,"h":43.7958,"l":43.785,"n":57,"o":43.7899,"t":"2026-10-20T15:15:00Z","v":13048,"vw":43.791461},{"c":43.785,"h":43.8,"l":43.78,"n":62,"o":43.796,"t":"2026-10-20T15:20:00Z","v":16019,"vw":43.792324},{"c":43.7858,"h":43.7899,"l":43.78,"n":67,"o":43.7899,"t":"2026-10-20T15:25:00Z","v":19386,"vw":43.785712},{"c":43.785,"h":43.79,"l":43.78,"n":84,"o":43.7803,"t":"2026-10-20T15:30:00Z","v":35912,"vw":43.785246},{"c":43.775,"h":43.785,"l":43.7701,"n":137,"o":43.785,"t":"2026-10-20T15:35:00Z","v":52516,"vw":43.774012},{"c":43.7759,"h":43.7799,"l":43.77,"n":74,"o":43.7701,"t":"2026-10-20T15:40:00Z","v":12226,"vw":43.77491},{"c":43.755,"h":43.775,"l":43.7543,"n":42,"o":43.775,"t":"2026-10-20T15:45:00Z","v":12340,"vw":43.758838},{"c":43.755,"h":43.76,"l":43.75,"n":54,"o":43.755,"t":"2026-10-20T15:50:00Z","v":61352,"vw":43.759059},{"c":43.7401,"h":43.75,"l":43.7331,"n":69,"o":43.75,"t":"2026-10-20T15:55:00Z","v":47247,"vw":43.74039},{"c":43.735,"h":43.7458,"l":43.73,"n":66,"o":43.735,"t":"2026-10-20T16:00:00Z","v":71326,"vw":43.737972},{"c":43.7201,"h":43.7398,"l":43.7201,"n":55,"o":43.7272,"t":"2026-10-20T16:05:00Z","v":12764,"vw":43.731145},{"c":43.725,"h":43.7298,"l":43.72,"n":78,"o":43.725,"t":"2026-10-20T16:10:00Z","v":35488,"vw":43.724158},{"c":43.725,"h":43.725,"l":43.7157,"n":54,"o":43.725,"t":"2026-10-20T16:15:00Z","v":32530,"vw":43.72092},{"c":43.725,"h":43.73,"l":43.7241,"n":40,"o":43.725,"t":"2026-10-20T16:20:00Z","v":42135,"vw":43.728567},{"c":43.72,"h":43.7262,"l":43.72,"n":38,"o":43.725,"t":"2026-10-20T16:25:00Z","v":9538,"vw":43.724087},{"c":43.7265,"h":43.7265,"l":43.715,"n":53,"o":43.715,"t":"2026-10-20T16:30:00Z","v":14191,"vw":43.72342},{"c":43.7299,"h":43.7359,"l":43.7201,"n":42,"o":43.7201,"t":"2026-10-20T16:35:00Z","v":4930,"vw":43.727501},{"c":43.73,"h":43.7399,"l":43.725,"n":104,"o":43.7269,"t":"2026-10-20T16:40:00Z","v":64157,"vw":43.735799},{"c":43.725,"h":43.725,"l":43.716,"n":59,"o":43.725,"t":"2026-10-20T16:45:00Z","v":20071,"vw":43.7232},{"c":43.715,"h":43.725,"l":43.71,"n":76,"o":43.7203,"t":"2026-10-20T16:50:00Z","v":26393,"vw":43.716339},{"c":43.715,"h":43.7199,"l":43.71,"n":65,"o":43.715,"t":"2026-10-20T16:55:00Z","v":21892,"vw":43.712021},{"c":43.7048,"h":43.715,"l":43.7041,"n":88,"o":43.715,"t":"2026-10-20T17:00:00Z","v":27899,"vw":43.706497},{"c":43.7083,"h":43.71,"l":43.7002,"n":54,"o":43.705,"t":"2026-10-20T17:05:00Z","v":25160,"vw":43.707127},{"c":43.715,"h":43.72,"l":43.71,"n":64,"o":43.71,"t":"2026-10-20T17:10:00Z","v":24644,"vw":43.717015},{"c":43.7101,"h":43.7176,"l":43.71,"n":38,"o":43.715,"t":"2026-10-20T17:15:00Z","v":18576,"vw":43.713479},{"c":43.7299,"h":43.7299,"l":43.7147,"n":92,"o":43.7147,"t":"2026-10-20T17:20:00Z","v":29624,"vw":43.719082},{"c":43.735,"h":43.74,"l":43.7201,"n":51,"o":43.725,"t":"2026-10-20T17:25:00Z","v":25720,"vw":43.736196},{"c":43.7457,"h":43.7457,"l":43.73,"n":105,"o":43.735,"t":"2026-10-20T17:30:00Z","v":62726,"vw":43.734689},{"c":43.745,"h":43.7498,"l":43.7401,"n":62,"o":43.748,"t":"2026-10-20T17:35:00Z","v":28396,"vw":43.745768},{"c":43.7447,"h":43.7499,"l":43.7401,"n":34,"o":43.7401,"t":"2026-10-20T17:40:00Z","v":16248,"vw":43.742837},{"c":43.7465,"h":43.7499,"l":43.735,"n":53,"o":43.745,"t":"2026-10-20T17:45:00Z","v":20990,"vw":43.743973},{"c":43.735,"h":43.7471,"l":43.735,"n":239,"o":43.74,"t":"2026-10-20T17:50:00Z","v":22453,"vw":43.743024},{"c":43.74,"h":43.74,"l":43.73,"n":41,"o":43.735,"t":"2026-10-20T17:55:00Z","v":10714,"vw":43.731818},{"c":43.7499,"h":43.7499,"l":43.7375,"n":45,"o":43.7375,"t":"2026-10-20T18:00:00Z","v":23977,"vw":43.744777},{"c":43.7304,"h":43.7499,"l":43.7304,"n":36,"o":43.7499,"t":"2026-10-20T18:05:00Z","v":11792,"vw":43.73807},{"c":43.735,"h":43.7464,"l":43.7348,"n":47,"o":43.735,"t":"2026-10-20T18:10:00Z","v":32141,"vw":43.740436},{"c":43.735,"h":43.74,"l":43.7301,"n":63,"o":43.74,"t":"2026-10-20T18:15:00Z","v":24612,"vw":43.735881},{"c":43.735,"h":43.7399,"l":43.73,"n":82,"o":43.735,"t":"2026-10-20T18:20:00Z","v":36499,"vw":43.732472},{"c":43.735,"h":43.7459,"l":43.73,"n":106,"o":43.735,"t":"2026-10-20T18:25:00Z","v":68027,"vw":43.738545},{"c":43.7399,"h":43.74,"l":43.73,"n":103,"o":43.7374,"t":"2026-10-20T18:30:00Z","v":43014,"vw":43.735932},{"c":43.745,"h":43.7475,"l":43.7399,"n":122,"o":43.74,"t":"2026-10-20T18:35:00Z","v":58098,"vw":43.742802},{"c":43.7424,"h":43.755,"l":43.74,"n":185,"o":43.745,"t":"2026-10-20T18:40:00Z","v":65827,"vw":43.746649},{"c":43.755,"h":43.76,"l":43.7403,"n":137,"o":43.7467,"t":"2026-10-20T18:45:00Z","v":49119,"vw":43.752322},{"c":43.755,"h":43.7599,"l":43.7402,"n":69,"o":43.7562,"t":"2026-10-20T18:50:00Z","v":33702,"vw":43.749185},{"c":43.755,"h":43.7599,"l":43.75,"n":70,"o":43.7557,"t":"2026-10-20T18:55:00Z","v":22115,"vw":43.754168},{"c":43.7449,"h":43.76,"l":43.7401,"n":108,"o":43.755,"t":"2026-10-20T19:00:00Z","v":209164,"vw":43.749818},{"c":43.7547,"h":43.76,"l":43.75,"n":92,"o":43.75,"t":"2026-10-20T19:05:00Z","v":62377,"vw":43.758451},{"c":43.755,"h":43.76,"l":43.75,"n":116,"o":43.7501,"t":"2026-10-20T19:10:00Z","v":35760,"vw":43.754929},{"c":43.755,"h":43.76,"l":43.75,"n":201,"o":43.755,"t":"2026-10-20T19:15:00Z","v":267563,"vw":43.752994},{"c":43.7643,"h":43.77,"l":43.7503,"n":100,"o":43.7541,"t":"2026-10-20T19:20:00Z","v":113071,"vw":43.764133},{"c":43.7653,"h":43.77,"l":43.7601,"n":63,"o":43.7646,"t":"2026-10-20T19:25:00Z","v":139452,"vw":43.769145},{"c":43.765,"h":43.7698,"l":43.76,"n":108,"o":43.7601,"t":"2026-10-20T19:30:00Z","v":174391,"vw":43.765771},{"c":43.7667,"h":43.7676,"l":43.76,"n":78,"o":43.765,"t":"2026-10-20T19:35:00Z","v":28202,"vw":43.765104},{"c":43.7601,"h":43.7699,"l":43.76,"n":96,"o":43.7669,"t":"2026-10-20T19:40:00Z","v":41365,"vw":43.765861},{"c":43.775,"h":43.78,"l":43.76,"n":224,"o":43.765,"t":"2026-10-20T19:45:00Z","v":217444,"vw":43.7673},{"c":43.765,"h":43.78,"l":43.76,"n":133,"o":43.775,"t":"2026-10-20T19:50:00Z","v":83198,"vw":43.766718},{"c":43.77,"h":43.77,"l":43.76,"n":158,"o":43.77,"t":"2026-10-20T19:55:00Z","v":43034,"vw":43.766278},{"c":43.76,"h":43.76,"l":43.76,"n":14,"o":43.76,"t":"2026-10-20T20:00:00Z","v":753482,"vw":43.76},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-20T20:45:00Z","v":476,"vw":43.8},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-21T13:15:00Z","v":700,"vw":43.8},{"c":43.8451,"h":43.8499,"l":43.83,"n":125,"o":43.84,"t":"2026-10-21T13:30:00Z","v":129627,"vw":43.839756},{"c":43.85,"h":43.855,"l":43.835,"n":95,"o":43.845,"t":"2026-10-21T13:35:00Z","v":25893,"vw":43.849226},{"c":43.86,"h":43.86,"l":43.85,"n":57,"o":43.85,"t":"2026-10-21T13:40:00Z","v":5559,"vw":43.852808},{"c":43.86,"h":43.8683,"l":43.8402,"n":92,"o":43.86,"t":"2026-10-21T13:45:00Z","v":21219,"vw":43.852906},{"c":43.855,"h":43.8665,"l":43.85,"n":53,"o":43.855,"t":"2026-10-21T13:50:00Z","v":50215,"vw":43.859068},{"c":43.8469,"h":43.8583,"l":43.845,"n":71,"o":43.85,"t":"2026-10-21T13:55:00Z","v":39059,"vw":43.852367},{"c":43.83,"h":43.838,"l":43.825,"n":166,"o":43.8324,"t":"2026-10-21T14:00:00Z","v":18560,"vw":43.833197},{"c":43.79,"h":43.8269,"l":43.79,"n":65,"o":43.8201,"t":"2026-10-21T14:05:00Z","v":11758,"vw":43.810967},{"c":43.8165,"h":43.82,"l":43.795,"n":93,"o":43.795,"t":"2026-10-21T14:10:00Z","v":30566,"vw":43.811175},{"c":43.795,"h":43.8168,"l":43.7925,"n":79,"o":43.8168,"t":"2026-10-21T14:15:00Z","v":28033,"vw":43.802187},{"c":43.795,"h":43.799,"l":43.7826,"n":120,"o":43.7965,"t":"2026-10-21T14:20:00Z","v":49329,"vw":43.790485},{"c":43.795,"h":43.8,"l":43.7832,"n":108,"o":43.79,"t":"2026-10-21T14:25:00Z","v":23080,"vw":43.790852},{"c":43.7975,"h":43.81,"l":43.795,"n":84,"o":43.8,"t":"2026-10-21T14:30:00Z","v":26384,"vw":43.805041},{"c":43.795,"h":43.8076,"l":43.7841,"n":56,"o":43.7975,"t":"2026-10-21T14:35:00Z","v":15184,"vw":43.80171},{"c":43.795,"h":43.809,"l":43.795,"n":63,"o":43.805,"t":"2026-10-21T14:40:00Z","v":18053,"vw":43.804153},{"c":43.795,"h":43.8059,"l":43.7931,"n":72,"o":43.795,"t":"2026-10-21T14:45:00Z","v":21252,"vw":43.797867},{"c":43.785,"h":43.8,"l":43.78,"n":80,"o":43.8,"t":"2026-10-21T14:50:00Z","v":20798,"vw":43.784878},{"c":43.775,"h":43.795,"l":43.775,"n":83,"o":43.7897,"t":"2026-10-21T14:55:00Z","v":26747,"vw":43.786453},{"c":43.7703,"h":43.775,"l":43.76,"n":77,"o":43.775,"t":"2026-10-21T15:00:00Z","v":19129,"vw":43.766837},{"c":43.775,"h":43.7799,"l":43.77,"n":26,"o":43.775,"t":"2026-10-21T15:05:00Z","v":4795,"vw":43.773971},{"c":43.765,"h":43.775,"l":43.76,"n":55,"o":43.77,"t":"2026-10-21T15:10:00Z","v":12326,"vw":43.766913},{"c":43.76,"h":43.7659,"l":43.755,"n":78,"o":43.7659,"t":"2026-10-21T15:15:00Z","v":16978,"vw":43.762663},{"c":43.775,"h":43.7799,"l":43.7541,"n":52,"o":43.7657,"t":"2026-10-21T15:20:00Z","v":11721,"vw":43.763677},{"c":43.795,"h":43.8,"l":43.7634,"n":95,"o":43.766,"t":"2026-10-21T15:25:00Z","v":48069,"vw":43.788149},{"c":43.7876,"h":43.8097,"l":43.785,"n":131,"o":43.8,"t":"2026-10-21T15:30:00Z","v":37977,"vw":43.797838},{"c":43.7941,"h":43.8,"l":43.785,"n":73,"o":43.785,"t":"2026-10-21T15:35:00Z","v":32298,"vw":43.78972},{"c":43.78,"h":43.8,"l":43.775,"n":102,"o":43.795,"t":"2026-10-21T15:40:00Z","v":28792,"vw":43.789765},{"c":43.795,"h":43.795,"l":43.78,"n":65,"o":43.785,"t":"2026-10-21T15:45:00Z","v":27128,"vw":43.787029},{"c":43.79,"h":43.8,"l":43.79,"n":35,"o":43.7969,"t":"2026-10-21T15:50:00Z","v":11192,"vw":43.790775},{"c":43.7999,"h":43.8,"l":43.7904,"n":56,"o":43.795,"t":"2026-10-21T15:55:00Z","v":22428,"vw":43.793092},{"c":43.79,"h":43.7999,"l":43.79,"n":34,"o":43.7957,"t":"2026-10-21T16:00:00Z","v":16934,"vw":43.794029},{"c":43.78,"h":43.7956,"l":43.78,"n":75,"o":43.79,"t":"2026-10-21T16:05:00Z","v":19826,"vw":43.787021},{"c":43.785,"h":43.79,"l":43.78,"n":91,"o":43.785,"t":"2026-10-21T16:10:00Z","v":85247,"vw":43.788861},{"c":43.796,"h":43.8,"l":43.7801,"n":76,"o":43.785,"t":"2026-10-21T16:15:00Z","v":16693,"vw":43.788527},{"c":43.7963,"h":43.8,"l":43.7843,"n":150,"o":43.79,"t":"2026-10-21T16:20:00Z","v":50953,"vw":43.789795},{"c":43.7963,"h":43.8,"l":43.79,"n":70,"o":43.795,"t":"2026-10-21T16:25:00Z","v":9611,"vw":43.795291},{"c":43.7901,"h":43.7999,"l":43.79,"n":57,"o":43.795,"t":"2026-10-21T16:30:00Z","v":84845,"vw":43.791262},{"c":43.81,"h":43.81,"l":43.79,"n":79,"o":43.79,"t":"2026-10-21T16:35:00Z","v":261876,"vw":43.79044},{"c":43.805,"h":43.8102,"l":43.7924,"n":72,"o":43.8102,"t":"2026-10-21T16:40:00Z","v":20718,"vw":43.806946},{"c":43.7958,"h":43.8199,"l":43.7944,"n":63,"o":43.81,"t":"2026-10-21T16:45:00Z","v":24177,"vw":43.807619},{"c":43.795,"h":43.8,"l":43.795,"n":60,"o":43.8,"t":"2026-10-21T16:50:00Z","v":12700,"vw":43.798329},{"c":43.81,"h":43.815,"l":43.7923,"n":97,"o":43.795,"t":"2026-10-21T16:55:00Z","v":69564,"vw":43.800526},{"c":43.79,"h":43.815,"l":43.79,"n":74,"o":43.815,"t":"2026-10-21T17:00:00Z","v":42396,"vw":43.801269},{"c":43.8099,"h":43.8161,"l":43.785,"n":92,"o":43.795,"t":"2026-10-21T17:05:00Z","v":45110,"vw":43.802173},{"c":43.805,"h":43.8157,"l":43.8001,"n":46,"o":43.8101,"t":"2026-10-21T17:10:00Z","v":13028,"vw":43.811534},{"c":43.8057,"h":43.81,"l":43.8,"n":67,"o":43.8061,"t":"2026-10-21T17:15:00Z","v":40394,"vw":43.803066},{"c":43.8,"h":43.81,"l":43.7989,"n":49,"o":43.805,"t":"2026-10-21T17:20:00Z","v":15771,"vw":43.806894},{"c":43.8043,"h":43.8076,"l":43.8,"n":44,"o":43.8076,"t":"2026-10-21T17:25:00Z","v":15106,"vw":43.804233},{"c":43.8042,"h":43.8099,"l":43.795,"n":46,"o":43.8,"t":"2026-10-21T17:30:00Z","v":17940,"vw":43.804781},{"c":43.8001,"h":43.8099,"l":43.8001,"n":51,"o":43.805,"t":"2026-10-21T17:35:00Z","v":41271,"vw":43.804807},{"c":43.7901,"h":43.8099,"l":43.7901,"n":73,"o":43.805,"t":"2026-10-21T17:40:00Z","v":32829,"vw":43.7998},{"c":43.8,"h":43.8,"l":43.79,"n":180,"o":43.795,"t":"2026-10-21T17:45:00Z","v":11330,"vw":43.795745},{"c":43.795,"h":43.7999,"l":43.79,"n":42,"o":43.7975,"t":"2026-10-21T17:50:00Z","v":21789,"vw":43.795993},{"c":43.805,"h":43.8056,"l":43.79,"n":79,"o":43.791,"t":"2026-10-21T17:55:00Z","v":37961,"vw":43.792649},{"c":43.795,"h":43.8051,"l":43.7928,"n":55,"o":43.8001,"t":"2026-10-21T18:00:00Z","v":17825,"vw":43.797053},{"c":43.795,"h":43.8,"l":43.79,"n":38,"o":43.7901,"t":"2026-10-21T18:05:00Z","v":11817,"vw":43.796383},{"c":43.7901,"h":43.8,"l":43.79,"n":52,"o":43.8,"t":"2026-10-21T18:10:00Z","v":17870,"vw":43.795844},{"c":43.8,"h":43.8,"l":43.79,"n":86,"o":43.79,"t":"2026-10-21T18:15:00Z","v":15402,"vw":43.79366},{"c":43.7901,"h":43.8,"l":43.7901,"n":109,"o":43.795,"t":"2026-10-21T18:20:00Z","v":14999,"vw":43.79576},{"c":43.7935,"h":43.8,"l":43.79,"n":125,"o":43.7961,"t":"2026-10-21T18:25:00Z","v":27704,"vw":43.796117},{"c":43.79,"h":43.7975,"l":43.79,"n":64,"o":43.795,"t":"2026-10-21T18:30:00Z","v":45792,"vw":43.79305},{"c":43.785,"h":43.795,"l":43.78,"n":96,"o":43.795,"t":"2026-10-21T18:35:00Z","v":171486,"vw":43.781251},{"c":43.7865,"h":43.79,"l":43.7843,"n":104,"o":43.785,"t":"2026-10-21T18:40:00Z","v":22395,"vw":43.787257},{"c":43.75,"h":43.7879,"l":43.75,"n":283,"o":43.785,"t":"2026-10-21T18:45:00Z","v":31270,"vw":43.772396},{"c":43.75,"h":43.7597,"l":43.74,"n":95,"o":43.745,"t":"2026-10-21T18:50:00Z","v":298747,"vw":43.749573},{"c":43.695,"h":43.745,"l":43.695,"n":113,"o":43.745,"t":"2026-10-21T18:55:00Z","v":38627,"vw":43.713072},{"c":43.6863,"h":43.7,"l":43.6701,"n":177,"o":43.695,"t":"2026-10-21T19:00:00Z","v":94624,"vw":43.682957},{"c":43.6901,"h":43.7,"l":43.68,"n":143,"o":43.6861,"t":"2026-10-21T19:05:00Z","v":100668,"vw":43.691894},{"c":43.6904,"h":43.6999,"l":43.67,"n":118,"o":43.685,"t":"2026-10-21T19:10:00Z","v":60540,"vw":43.683476},{"c":43.735,"h":43.735,"l":43.6901,"n":129,"o":43.695,"t":"2026-10-21T19:15:00Z","v":51754,"vw":43.709322},{"c":43.725,"h":43.74,"l":43.7042,"n":109,"o":43.73,"t":"2026-10-21T19:20:00Z","v":81706,"vw":43.729254},{"c":43.755,"h":43.7599,"l":43.725,"n":134,"o":43.725,"t":"2026-10-21T19:25:00Z","v":48981,"vw":43.743582},{"c":43.765,"h":43.775,"l":43.7501,"n":124,"o":43.7599,"t":"2026-10-21T19:30:00Z","v":29177,"vw":43.760229},{"c":43.7576,"h":43.7699,"l":43.745,"n":98,"o":43.765,"t":"2026-10-21T19:35:00Z","v":62227,"vw":43.75127},{"c":43.755,"h":43.76,"l":43.75,"n":99,"o":43.755,"t":"2026-10-21T19:40:00Z","v":33436,"vw":43.75504},{"c":43.76,"h":43.77,"l":43.755,"n":263,"o":43.755,"t":"2026-10-21T19:45:00Z","v":307262,"vw":43.766508},{"c":43.7643,"h":43.775,"l":43.755,"n":104,"o":43.7575,"t":"2026-10-21T19:50:00Z","v":21678,"vw":43.763144},{"c":43.775,"h":43.78,"l":43.76,"n":155,"o":43.765,"t":"2026-10-21T19:55:00Z","v":60927,"vw":43.773423},{"c":43.76,"h":43.76,"l":43.76,"n":6,"o":43.76,"t":"2026-10-21T20:00:00Z","v":8309,"vw":43.76},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-21T22:20:00Z","v":150,"vw":43.9},{"c":43.94,"h":43.97,"l":43.89,"n":139,"o":43.95,"t":"2026-10-22T13:30:00Z","v":86400,"vw":43.951025},{"c":43.95,"h":43.955,"l":43.92,"n":99,"o":43.94,"t":"2026-10-22T13:35:00Z","v":28227,"vw":43.926894},{"c":43.9457,"h":43.965,"l":43.945,"n":63,"o":43.95,"t":"2026-10-22T13:40:00Z","v":17579,"vw":43.956115},{"c":43.98,"h":44,"l":43.9444,"n":155,"o":43.945,"t":"2026-10-22T13:45:00Z","v":44810,"vw":43.979117},{"c":44.005,"h":44.0099,"l":43.9801,"n":191,"o":43.9843,"t":"2026-10-22T13:50:00Z","v":35872,"vw":43.999377},{"c":43.97,"h":44.0099,"l":43.97,"n":80,"o":44.0045,"t":"2026-10-22T13:55:00Z","v":29558,"vw":43.993303},{"c":43.975,"h":43.985,"l":43.965,"n":296,"o":43.98,"t":"2026-10-22T14:00:00Z","v":46411,"vw":43.975987},{"c":43.975,"h":43.98,"l":43.9701,"n":102,"o":43.975,"t":"2026-10-22T14:05:00Z","v":19772,"vw":43.976641},{"c":43.985,"h":43.99,"l":43.9737,"n":198,"o":43.98,"t":"2026-10-22T14:10:00Z","v":49640,"vw":43.981101},{"c":43.9899,"h":43.99,"l":43.98,"n":78,"o":43.985,"t":"2026-10-22T14:15:00Z","v":32297,"vw":43.98511},{"c":43.9947,"h":43.9947,"l":43.98,"n":68,"o":43.98,"t":"2026-10-22T14:20:00Z","v":17787,"vw":43.987521},{"c":44.005,"h":44.01,"l":43.9957,"n":232,"o":44,"t":"2026-10-22T14:25:00Z","v":11875,"vw":44.003697},{"c":44.015,"h":44.019,"l":44.0025,"n":172,"o":44.01,"t":"2026-10-22T14:30:00Z","v":41301,"vw":44.010423},{"c":44.035,"h":44.035,"l":44.01,"n":99,"o":44.0175,"t":"2026-10-22T14:35:00Z","v":39758,"vw":44.021269},{"c":44.0246,"h":44.0361,"l":44.02,"n":97,"o":44.035,"t":"2026-10-22T14:40:00Z","v":33321,"vw":44.031208},{"c":44.025,"h":44.03,"l":44.0146,"n":117,"o":44.015,"t":"2026-10-22T14:45:00Z","v":24383,"vw":44.026239},{"c":44.035,"h":44.0357,"l":44.02,"n":86,"o":44.025,"t":"2026-10-22T14:50:00Z","v":26601,"vw":44.027335},{"c":44.02,"h":44.0354,"l":44.0146,"n":132,"o":44.03,"t":"2026-10-22T14:55:00Z","v":40765,"vw":44.026821},{"c":44.04,"h":44.04,"l":44.0143,"n":104,"o":44.015,"t":"2026-10-22T15:00:00Z","v":36696,"vw":44.0278},{"c":44.035,"h":44.04,"l":44.02,"n":160,"o":44.03,"t":"2026-10-22T15:05:00Z","v":39429,"vw":44.030545},{"c":44.04,"h":44.04,"l":44.0301,"n":111,"o":44.035,"t":"2026-10-22T15:10:00Z","v":38221,"vw":44.037912},{"c":44.035,"h":44.0454,"l":44.03,"n":101,"o":44.04,"t":"2026-10-22T15:15:00Z","v":58824,"vw":44.041205},{"c":44.03,"h":44.03,"l":44.015,"n":164,"o":44.03,"t":"2026-10-22T15:20:00Z","v":110349,"vw":44.019973},{"c":44.035,"h":44.0377,"l":44.0211,"n":147,"o":44.03,"t":"2026-10-22T15:25:00Z","v":81012,"vw":44.03143},{"c":44.035,"h":44.0375,"l":44.03,"n":57,"o":44.035,"t":"2026-10-22T15:30:00Z","v":35370,"vw":44.032664},{"c":44.055,"h":44.055,"l":44.025,"n":210,"o":44.03,"t":"2026-10-22T15:35:00Z","v":68999,"vw":44.039587},{"c":44.065,"h":44.0799,"l":44.05,"n":343,"o":44.06,"t":"2026-10-22T15:40:00Z","v":124092,"vw":44.059208},{"c":44.0675,"h":44.0675,"l":44.05,"n":89,"o":44.06,"t":"2026-10-22T15:45:00Z","v":43160,"vw":44.057532},{"c":44.07,"h":44.0759,"l":44.06,"n":76,"o":44.0601,"t":"2026-10-22T15:50:00Z","v":23511,"vw":44.069022},{"c":44.0743,"h":44.075,"l":44.0624,"n":104,"o":44.0743,"t":"2026-10-22T15:55:00Z","v":18623,"vw":44.070221},{"c":44.055,"h":44.075,"l":44.05,"n":104,"o":44.075,"t":"2026-10-22T16:00:00Z","v":34412,"vw":44.060572},{"c":44.065,"h":44.07,"l":44.05,"n":83,"o":44.0599,"t":"2026-10-22T16:05:00Z","v":28806,"vw":44.061854},{"c":44.075,"h":44.0797,"l":44.06,"n":120,"o":44.065,"t":"2026-10-22T16:10:00Z","v":42417,"vw":44.066048},{"c":44.075,"h":44.08,"l":44.07,"n":152,"o":44.08,"t":"2026-10-22T16:15:00Z","v":89238,"vw":44.073988},{"c":44.075,"h":44.0758,"l":44.06,"n":175,"o":44.075,"t":"2026-10-22T16:20:00Z","v":66769,"vw":44.07031},{"c":44.075,"h":44.08,"l":44.07,"n":86,"o":44.075,"t":"2026-10-22T16:25:00Z","v":35642,"vw":44.075498},{"c":44.085,"h":44.085,"l":44.07,"n":85,"o":44.0701,"t":"2026-10-22T16:30:00Z","v":46533,"vw":44.076178},{"c":44.0838,"h":44.09,"l":44.08,"n":83,"o":44.085,"t":"2026-10-22T16:35:00Z","v":21195,"vw":44.085556},{"c":44.115,"h":44.115,"l":44.0848,"n":158,"o":44.085,"t":"2026-10-22T16:40:00Z","v":52221,"vw":44.100331},{"c":44.1299,"h":44.13,"l":44.1148,"n":141,"o":44.115,"t":"2026-10-22T16:45:00Z","v":63147,"vw":44.124034},{"c":44.13,"h":44.14,"l":44.125,"n":151,"o":44.13,"t":"2026-10-22T16:50:00Z","v":55217,"vw":44.131415},{"c":44.1101,"h":44.1301,"l":44.1001,"n":115,"o":44.1301,"t":"2026-10-22T16:55:00Z","v":40561,"vw":44.117008},{"c":44.125,"h":44.1299,"l":44.1,"n":56,"o":44.105,"t":"2026-10-22T17:00:00Z","v":36478,"vw":44.107192},{"c":44.125,"h":44.1259,"l":44.11,"n":73,"o":44.125,"t":"2026-10-22T17:05:00Z","v":31735,"vw":44.119839},{"c":44.135,"h":44.135,"l":44.12,"n":94,"o":44.125,"t":"2026-10-22T17:10:00Z","v":31453,"vw":44.125974},{"c":44.135,"h":44.14,"l":44.13,"n":55,"o":44.135,"t":"2026-10-22T17:15:00Z","v":10577,"vw":44.135866},{"c":44.135,"h":44.14,"l":44.13,"n":73,"o":44.135,"t":"2026-10-22T17:20:00Z","v":47099,"vw":44.13237},{"c":44.135,"h":44.1401,"l":44.13,"n":58,"o":44.1301,"t":"2026-10-22T17:25:00Z","v":21557,"vw":44.136882},{"c":44.1428,"h":44.15,"l":44.13,"n":76,"o":44.15,"t":"2026-10-22T17:30:00Z","v":29044,"vw":44.142848},{"c":44.135,"h":44.1487,"l":44.13,"n":96,"o":44.145,"t":"2026-10-22T17:35:00Z","v":30991,"vw":44.137586},{"c":44.145,"h":44.1499,"l":44.135,"n":81,"o":44.135,"t":"2026-10-22T17:40:00Z","v":28416,"vw":44.141545},{"c":44.155,"h":44.1599,"l":44.1439,"n":233,"o":44.1456,"t":"2026-10-22T17:45:00Z","v":41578,"vw":44.152821},{"c":44.155,"h":44.16,"l":44.1543,"n":60,"o":44.155,"t":"2026-10-22T17:50:00Z","v":11393,"vw":44.155789},{"c":44.175,"h":44.189,"l":44.155,"n":269,"o":44.16,"t":"2026-10-22T17:55:00Z","v":87761,"vw":44.173201},{"c":44.195,"h":44.2,"l":44.174,"n":105,"o":44.175,"t":"2026-10-22T18:00:00Z","v":36963,"vw":44.186012},{"c":44.17,"h":44.1999,"l":44.16,"n":125,"o":44.19,"t":"2026-10-22T18:05:00Z","v":40198,"vw":44.17707},{"c":44.16,"h":44.1676,"l":44.16,"n":93,"o":44.165,"t":"2026-10-22T18:10:00Z","v":38993,"vw":44.164555},{"c":44.165,"h":44.1675,"l":44.152,"n":92,"o":44.155,"t":"2026-10-22T18:15:00Z","v":41691,"vw":44.160833},{"c":44.16,"h":44.17,"l":44.16,"n":83,"o":44.165,"t":"2026-10-22T18:20:00Z","v":45926,"vw":44.16735},{"c":44.1824,"h":44.185,"l":44.16,"n":77,"o":44.165,"t":"2026-10-22T18:25:00Z","v":23326,"vw":44.177067},{"c":44.18,"h":44.1999,"l":44.18,"n":81,"o":44.1801,"t":"2026-10-22T18:30:00Z","v":36889,"vw":44.187816},{"c":44.175,"h":44.186,"l":44.1697,"n":97,"o":44.17,"t":"2026-10-22T18:35:00Z","v":54559,"vw":44.177851},{"c":44.175,"h":44.18,"l":44.1701,"n":116,"o":44.175,"t":"2026-10-22T18:40:00Z","v":45335,"vw":44.177196},{"c":44.175,"h":44.18,"l":44.17,"n":77,"o":44.175,"t":"2026-10-22T18:45:00Z","v":50765,"vw":44.175305},{"c":44.18,"h":44.18,"l":44.1641,"n":153,"o":44.175,"t":"2026-10-22T18:50:00Z","v":63386,"vw":44.170259},{"c":44.175,"h":44.19,"l":44.174,"n":155,"o":44.175,"t":"2026-10-22T18:55:00Z","v":74475,"vw":44.179744},{"c":44.175,"h":44.1858,"l":44.17,"n":97,"o":44.175,"t":"2026-10-22T19:00:00Z","v":42683,"vw":44.179973},{"c":44.175,"h":44.18,"l":44.17,"n":109,"o":44.175,"t":"2026-10-22T19:05:00Z","v":15127,"vw":44.173906},{"c":44.175,"h":44.175,"l":44.16,"n":95,"o":44.175,"t":"2026-10-22T19:10:00Z","v":71093,"vw":44.169642},{"c":44.175,"h":44.1799,"l":44.1601,"n":202,"o":44.1768,"t":"2026-10-22T19:15:00Z","v":71596,"vw":44.173181},{"c":44.175,"h":44.18,"l":44.1643,"n":126,"o":44.175,"t":"2026-10-22T19:20:00Z","v":35957,"vw":44.173291},{"c":44.165,"h":44.175,"l":44.1601,"n":149,"o":44.175,"t":"2026-10-22T19:25:00Z","v":180219,"vw":44.169585},{"c":44.165,"h":44.17,"l":44.164,"n":102,"o":44.165,"t":"2026-10-22T19:30:00Z","v":33901,"vw":44.165996},{"c":44.155,"h":44.17,"l":44.154,"n":209,"o":44.165,"t":"2026-10-22T19:35:00Z","v":121519,"vw":44.162158},{"c":44.1533,"h":44.16,"l":44.15,"n":131,"o":44.155,"t":"2026-10-22T19:40:00Z","v":62094,"vw":44.155068},{"c":44.145,"h":44.16,"l":44.1401,"n":153,"o":44.1533,"t":"2026-10-22T19:45:00Z","v":63017,"vw":44.153094},{"c":44.145,"h":44.15,"l":44.14,"n":277,"o":44.145,"t":"2026-10-22T19:50:00Z","v":94540,"vw":44.145848},{"c":44.14,"h":44.15,"l":44.14,"n":269,"o":44.145,"t":"2026-10-22T19:55:00Z","v":95032,"vw":44.1461},{"c":44.14,"h":44.14,"l":44.14,"n":10,"o":44.14,"t":"2026-10-22T20:00:00Z","v":383775,"vw":44.14},{"c":44.2,"h":44.2,"l":44.19,"n":4,"o":44.19,"t":"2026-10-22T20:10:00Z","v":679,"vw":44.198233},{"c":43.9316,"h":43.9316,"l":43.9316,"n":1,"o":43.9316,"t":"2026-10-22T20:40:00Z","v":100,"vw":43.9316}],"history":[{"c":45.83,"h":46.0099,"l":45.82,"n":4968,"o":46,"t":"2024-10-21T04:00:00Z","v":1506868,"vw":45.886111},{"c":45.83,"h":45.89,"l":45.78,"n":6541,"o":45.88,"t":"2024-10-22T04:00:00Z","v":3882128,"vw":45.828383},{"c":45.72,"h":45.77,"l":45.6541,"n":4394,"o":45.74,"t":"2024-10-23T04:00:00Z","v":1346964,"vw":45.70327},{"c":45.79,"h":45.85,"l":45.7,"n":3632,"o":45.74,"t":"2024-10-24T04:00:00Z","v":1345978,"vw":45.796025},{"c":45.71,"h":45.91,"l":45.7,"n":4095,"o":45.91,"t":"2024-10-25T04:00:00Z","v":1676414,"vw":45.793379},{"c":45.67,"h":45.7999,"l":45.605,"n":8304,"o":45.75,"t":"2024-10-28T04:00:00Z","v":47256614,"vw":45.679942},{"c":45.74,"h":45.74,"l":45.5,"n":5230,"o":45.54,"t":"2024-10-29T04:00:00Z","v":2536039,"vw":45.623966},{"c":45.56,"h":45.7577,"l":45.525,"n":5687,"o":45.67,"t":"2024-10-30T04:00:00Z","v":2498867,"vw":45.610342},{"c":45.51,"h":45.59,"l":45.4002,"n":9822,"o":45.52,"t":"2024-10-31T04:00:00Z","v":7055008,"vw":45.531006},{"c":45.37,"h":45.66,"l":45.33,"n":14321,"o":45.62,"t":"2024-11-01T04:00:00Z","v":5498767,"vw":45.401862},{"c":45.51,"h":45.655,"l":45.46,"n":7990,"o":45.58,"t":"2024-11-04T05:00:00Z","v":4478855,"vw":45.532387},{"c":45.61,"h":45.6399,"l":45.3907,"n":7247,"o":45.51,"t":"2024-11-05T05:00:00Z","v":3171104,"vw":45.483872},{"c":45.28,"h":45.3856,"l":45.0041,"n":8042,"o":45.16,"t":"2024-11-06T05:00:00Z","v":2873230,"vw":45.255163},{"c":45.61,"h":45.66,"l":45.4,"n":7860,"o":45.4,"t":"2024-11-07T05:00:00Z","v":2726704,"vw":45.546486},{"c":45.69,"h":45.7898,"l":45.64,"n":6332,"o":45.68,"t":"2024-11-08T05:00:00Z","v":2148405,"vw":45.706724},{"c":45.62,"h":45.625,"l":45.54,"n":3934,"o":45.61,"t":"2024-11-11T05:00:00Z","v":1906222,"vw":45.592671},{"c":45.35,"h":45.555,"l":45.3237,"n":6377,"o":45.5,"t":"2024-11-12T05:00:00Z","v":2008913,"vw":45.399747},{"c":45.34,"h":45.55,"l":45.29,"n":8178,"o":45.55,"t":"2024-11-13T05:00:00Z","v":3766058,"vw":45.359486},{"c":45.34,"h":45.49,"l":45.2901,"n":7328,"o":45.45,"t":"2024-11-14T05:00:00Z","v":3834663,"vw":45.389062},{"c":45.34,"h":45.4199,"l":45.1406,"n":10648,"o":45.31,"t":"2024-11-15T05:00:00Z","v":9084016,"vw":45.296716},{"c":45.37,"h":45.41,"l":45.23,"n":6126,"o":45.29,"t":"2024-11-18T05:00:00Z","v":2149093,"vw":45.352084},{"c":45.45,"h":45.51,"l":45.4021,"n":7107,"o":45.46,"t":"2024-11-19T05:00:00Z","v":2775404,"vw":45.478961},{"c":45.42,"h":45.49,"l":45.35,"n":6869,"o":45.42,"t":"2024-11-20T05:00:00Z","v":2707158,"vw":45.424053},{"c":45.39,"h":45.51,"l":45.35,"n":5174,"o":45.47,"t":"2024-11-21T05:00:00Z","v":2481086,"vw":45.418529},{"c":45.44,"h":45.46,"l":45.37,"n":7340,"o":45.45,"t":"2024-11-22T05:00:00Z","v":2430711,"vw":45.433765},{"c":45.83,"h":45.83,"l":45.7,"n":5823,"o":45.75,"t":"2024-11-25T05:00:00Z","v":2103235,"vw":45.768712},{"c":45.73,"h":45.7999,"l":45.64,"n":4938,"o":45.75,"t":"2024-11-26T05:00:00Z","v":1404686,"vw":45.700743},{"c":45.72,"h":45.7899,"l":45.65,"n":4595,"o":45.7,"t":"2024-11-27T05:00:00Z","v":1717227,"vw":45.730045},{"c":45.91,"h":45.91,"l":45.83,"n":3169,"o":45.86,"t":"2024-11-29T05:00:00Z","v":2150834,"vw":45.869073},{"c":45.93,"h":45.96,"l":45.77,"n":5560,"o":45.89,"t":"2024-12-02T05:00:00Z","v":2044487,"vw":45.883332},{"c":45.84,"h":45.97,"l":45.82,"n":5041,"o":45.96,"t":"2024-12-03T05:00:00Z","v":1444728,"vw":45.88679},{"c":45.98,"h":46,"l":45.716,"n":4879,"o":45.73,"t":"2024-12-04T05:00:00Z","v":1793653,"vw":45.941393},{"c":46,"h":46.02,"l":45.8842,"n":5363,"o":45.94,"t":"2024-12-05T05:00:00Z","v":1969947,"vw":45.961666},{"c":46.12,"h":46.1899,"l":46.0048,"n":4650,"o":46.15,"t":"2024-12-06T05:00:00Z","v":1312801,"vw":46.081868},{"c":45.99,"h":46.09,"l":45.9716,"n":4385,"o":46.09,"t":"2024-12-09T05:00:00Z","v":1367842,"vw":46.009951},{"c":45.91,"h":45.9791,"l":45.8501,"n":4665,"o":45.94,"t":"2024-12-10T05:00:00Z","v":1505372,"vw":45.901009},{"c":45.82,"h":46.0499,"l":45.8,"n":4708,"o":46.01,"t":"2024-12-11T05:00:00Z","v":1444302,"vw":45.874262},{"c":45.66,"h":45.79,"l":45.64,"n":5068,"o":45.79,"t":"2024-12-12T05:00:00Z","v":1652583,"vw":45.692961},{"c":45.47,"h":45.65,"l":45.46,"n":5597,"o":45.63,"t":"2024-12-13T05:00:00Z","v":1547352,"vw":45.502986},{"c":45.51,"h":45.54,"l":45.46,"n":5611,"o":45.52,"t":"2024-12-16T05:00:00Z","v":2074297,"vw":45.501398},{"c":45.52,"h":45.555,"l":45.477,"n":5080,"o":45.5,"t":"2024-12-17T05:00:00Z","v":1757186,"vw":45.525568},{"c":45.16,"h":45.5499,"l":45.15,"n":7301,"o":45.53,"t":"2024-12-18T05:00:00Z","v":2119593,"vw":45.412566},{"c":45.04,"h":45.13,"l":44.96,"n":7500,"o":45.07,"t":"2024-12-19T05:00:00Z","v":2661123,"vw":45.029798},{"c":45.17,"h":45.26,"l":45.1205,"n":5788,"o":45.17,"t":"2024-12-20T05:00:00Z","v":2166002,"vw":45.191215},{"c":45.02,"h":45.2,"l":44.99,"n":5552,"o":45.15,"t":"2024-12-23T05:00:00Z","v":3192424,"vw":45.038436},{"c":45.06,"h":45.07,"l":44.92,"n":2930,"o":44.98,"t":"2024-12-24T05:00:00Z","v":1040260,"vw":44.972774},{"c":45.11,"h":45.12,"l":44.92,"n":7157,"o":44.96,"t":"2024-12-26T05:00:00Z","v":3213584,"vw":45.046612},{"c":45.01,"h":45.1198,"l":45,"n":5459,"o":45.09,"t":"2024-12-27T05:00:00Z","v":1936345,"vw":45.04576},{"c":44.94,"h":44.99,"l":44.9,"n":6019,"o":44.91,"t":"2024-12-30T05:00:00Z","v":2804291,"vw":44.940808},{"c":44.87,"h":45.0399,"l":44.8346,"n":6385,"o":45,"t":"2024-12-31T05:00:00Z","v":2894680,"vw":44.921552},{"c":44.92,"h":45.0156,"l":44.821,"n":7035,"o":45,"t":"2025-01-02T05:00:00Z","v":2306467,"vw":44.917231},{"c":44.87,"h":44.9721,"l":44.84,"n":5527,"o":44.94,"t":"2025-01-03T05:00:00Z","v":1544543,"vw":44.893329},{"c":44.84,"h":44.9,"l":44.77,"n":5516,"o":44.82,"t":"2025-01-06T05:00:00Z","v":1637992,"vw":44.832035},{"c":44.69,"h":44.8299,"l":44.63,"n":6228,"o":44.81,"t":"2025-01-07T05:00:00Z","v":2048797,"vw":44.688995},{"c":44.74,"h":44.75,"l":44.6,"n":5144,"o":44.65,"t":"2025-01-08T05:00:00Z","v":1890953,"vw":44.680312},{"c":44.47,"h":44.62,"l":44.43,"n":7810,"o":44.62,"t":"2025-01-10T05:00:00Z","v":2568372,"vw":44.499601},{"c":44.41,"h":44.47,"l":44.3618,"n":5709,"o":44.44,"t":"2025-01-13T05:00:00Z","v":2758710,"vw":44.407787},{"c":44.43,"h":44.46,"l":44.3722,"n":4078,"o":44.44,"t":"2025-01-14T05:00:00Z","v":2894897,"vw":44.416897},{"c":44.83,"h":44.85,"l":44.72,"n":4552,"o":44.79,"t":"2025-01-15T05:00:00Z","v":1550137,"vw":44.799751},{"c":44.93,"h":44.98,"l":44.735,"n":5198,"o":44.81,"t":"2025-01-16T05:00:00Z","v":1983682,"vw":44.916733},{"c":44.92,"h":45,"l":44.8847,"n":4764,"o":44.98,"t":"2025-01-17T05:00:00Z","v":1505001,"vw":44.9286},{"c":45.08,"h":45.0999,"l":45.0101,"n":5192,"o":45.06,"t":"2025-01-21T05:00:00Z","v":1852867,"vw":45.050481},{"c":44.99,"h":45.1,"l":44.95,"n":5887,"o":45.1,"t":"2025-01-22T05:00:00Z","v":2138829,"vw":44.999372},{"c":44.91,"h":44.92,"l":44.835,"n":5460,"o":44.89,"t":"2025-01-23T05:00:00Z","v":1883718,"vw":44.893693},{"c":45.01,"h":45.01,"l":44.86,"n":6057,"o":44.92,"t":"2025-01-24T05:00:00Z","v":2179530,"vw":44.966702},{"c":45.22,"h":45.23,"l":45.1,"n":5854,"o":45.17,"t":"2025-01-27T05:00:00Z","v":2717176,"vw":45.183411},{"c":45.19,"h":45.21,"l":45.0884,"n":4074,"o":45.1,"t":"2025-01-28T05:00:00Z","v":1306111,"vw":45.137919},{"c":45.19,"h":45.259,"l":45.0543,"n":4451,"o":45.23,"t":"2025-01-29T05:00:00Z","v":1327376,"vw":45.161342},{"c":45.08,"h":45.1559,"l":45.06,"n":4897,"o":45.1,"t":"2025-01-30T05:00:00Z","v":1579461,"vw":45.103718},{"c":45.04,"h":45.1778,"l":44.95,"n":5425,"o":45.09,"t":"2025-01-31T05:00:00Z","v":1775143,"vw":45.063563},{"c":45.07,"h":45.22,"l":44.991,"n":6333,"o":45.11,"t":"2025-02-03T05:00:00Z","v":2595552,"vw":45.06324},{"c":45.15,"h":45.16,"l":44.96,"n":5128,"o":45.01,"t":"2025-02-04T05:00:00Z","v":1510513,"vw":45.097022},{"c":45.39,"h":45.45,"l":45.28,"n":5645,"o":45.28,"t":"2025-02-05T05:00:00Z","v":1814198,"vw":45.391638},{"c":45.35,"h":45.3999,"l":45.2752,"n":5168,"o":45.35,"t":"2025-02-06T05:00:00Z","v":1803822,"vw":45.339412},{"c":45.19,"h":45.245,"l":45.135,"n":4776,"o":45.23,"t":"2025-02-07T05:00:00Z","v":4497912,"vw":45.198773},{"c":45.2,"h":45.3,"l":45.18,"n":4895,"o":45.24,"t":"2025-02-10T05:00:00Z","v":4562173,"vw":45.22842},{"c":45.11,"h":45.155,"l":45.082,"n":6006,"o":45.11,"t":"2025-02-11T05:00:00Z","v":1605257,"vw":45.116304},{"c":44.9,"h":45.0999,"l":44.7801,"n":5677,"o":44.89,"t":"2025-02-12T05:00:00Z","v":1961041,"vw":44.861138},{"c":45.16,"h":45.21,"l":45.038,"n":6347,"o":45.04,"t":"2025-02-13T05:00:00Z","v":2039863,"vw":45.141254},{"c":45.32,"h":45.39,"l":45.25,"n":5037,"o":45.25,"t":"2025-02-14T05:00:00Z","v":1223524,"vw":45.339591},{"c":45.14,"h":45.2699,"l":45.12,"n":6971,"o":45.25,"t":"2025-02-18T05:00:00Z","v":2240247,"vw":45.180657},{"c":45.2,"h":45.2,"l":45.08,"n":5700,"o":45.09,"t":"2025-02-19T05:00:00Z","v":1630010,"vw":45.150059},{"c":45.26,"h":45.2898,"l":45.2,"n":4524,"o":45.22,"t":"2025-02-20T05:00:00Z","v":2074199,"vw":45.260364},{"c":45.45,"h":45.505,"l":45.29,"n":5626,"o":45.3,"t":"2025-02-21T05:00:00Z","v":1727916,"vw":45.431208},{"c":45.51,"h":45.53,"l":45.4,"n":5233,"o":45.44,"t":"2025-02-24T05:00:00Z","v":1584557,"vw":45.498795},{"c":45.8,"h":45.805,"l":45.66,"n":5753,"o":45.71,"t":"2025-02-25T05:00:00Z","v":1617365,"vw":45.762446},{"c":45.88,"h":45.91,"l":45.7323,"n":5210,"o":45.8,"t":"2025-02-26T05:00:00Z","v":2507121,"vw":45.857282},{"c":45.66,"h":45.7299,"l":45.6,"n":5633,"o":45.67,"t":"2025-02-27T05:00:00Z","v":2764689,"vw":45.638204},{"c":45.89,"h":45.89,"l":45.69,"n":5219,"o":45.76,"t":"2025-02-28T05:00:00Z","v":1920077,"vw":45.769536},{"c":45.98,"h":45.98,"l":45.6701,"n":6157,"o":45.74,"t":"2025-03-03T05:00:00Z","v":2079101,"vw":45.87144},{"c":45.8,"h":46.05,"l":45.78,"n":7980,"o":46,"t":"2025-03-04T05:00:00Z","v":3079464,"vw":45.877171},{"c":45.64,"h":45.8744,"l":45.64,"n":5929,"o":45.84,"t":"2025-03-05T05:00:00Z","v":1909539,"vw":45.695173},{"c":45.59,"h":45.7099,"l":45.4932,"n":6006,"o":45.64,"t":"2025-03-06T05:00:00Z","v":1650778,"vw":45.594293},{"c":45.56,"h":45.8399,"l":45.5147,"n":5376,"o":45.76,"t":"2025-03-07T05:00:00Z","v":1625544,"vw":45.628999},{"c":45.76,"h":45.8399,"l":45.7121,"n":7483,"o":45.74,"t":"2025-03-10T04:00:00Z","v":2226884,"vw":45.765212},{"c":45.59,"h":45.815,"l":45.5601,"n":6175,"o":45.75,"t":"2025-03-11T04:00:00Z","v":2291748,"vw":45.659067},{"c":45.48,"h":45.5657,"l":45.46,"n":5484,"o":45.55,"t":"2025-03-12T04:00:00Z","v":2295652,"vw":45.514192},{"c":45.59,"h":45.5999,"l":45.3701,"n":4942,"o":45.46,"t":"2025-03-13T04:00:00Z","v":1471718,"vw":45.517051},{"c":45.52,"h":45.61,"l":45.4699,"n":5087,"o":45.5,"t":"2025-03-14T04:00:00Z","v":1748666,"vw":45.516076},{"c":45.58,"h":45.67,"l":45.5204,"n":4640,"o":45.58,"t":"2025-03-17T04:00:00Z","v":4107602,"vw":45.567416},{"c":45.61,"h":45.66,"l":45.49,"n":4598,"o":45.55,"t":"2025-03-18T04:00:00Z","v":1358122,"vw":45.600677},{"c":45.74,"h":45.77,"l":45.53,"n":4894,"o":45.59,"t":"2025-03-19T04:00:00Z","v":1394411,"vw":45.636878},{"c":45.77,"h":45.92,"l":45.745,"n":4852,"o":45.92,"t":"2025-03-20T04:00:00Z","v":1625471,"vw":45.792416},{"c":45.73,"h":45.9299,"l":45.71,"n":5003,"o":45.85,"t":"2025-03-21T04:00:00Z","v":1129232,"vw":45.74878},{"c":45.55,"h":45.71,"l":45.53,"n":4730,"o":45.65,"t":"2025-03-24T04:00:00Z","v":1301345,"vw":45.56971},{"c":45.6,"h":45.65,"l":45.5301,"n":4200,"o":45.54,"t":"2025-03-25T04:00:00Z","v":1351166,"vw":45.614586},{"c":45.48,"h":45.63,"l":45.47,"n":4588,"o":45.53,"t":"2025-03-26T04:00:00Z","v":1384253,"vw":45.512137},{"c":45.45,"h":45.5199,"l":45.42,"n":4349,"o":45.46,"t":"2025-03-27T04:00:00Z","v":1566168,"vw":45.443582},{"c":45.5,"h":45.54,"l":45.41,"n":7185,"o":45.41,"t":"2025-03-28T04:00:00Z","v":2534347,"vw":45.502458},{"c":45.65,"h":45.7279,"l":45.5,"n":5866,"o":45.65,"t":"2025-03-31T04:00:00Z","v":2061933,"vw":45.583177},{"c":45.73,"h":45.83,"l":45.6863,"n":4869,"o":45.7,"t":"2025-04-01T04:00:00Z","v":2111849,"vw":45.768657},{"c":45.72,"h":45.8643,"l":45.61,"n":5958,"o":45.86,"t":"2025-04-02T04:00:00Z","v":1878039,"vw":45.713403},{"c":45.96,"h":46.08,"l":45.91,"n":7596,"o":46,"t":"2025-04-03T04:00:00Z","v":1708696,"vw":45.970167},{"c":45.9,"h":46.1999,"l":45.8932,"n":9691,"o":46.12,"t":"2025-04-04T04:00:00Z","v":2571633,"vw":46.025584},{"c":45.3,"h":45.7799,"l":45.3,"n":9385,"o":45.73,"t":"2025-04-07T04:00:00Z","v":3423361,"vw":45.47672},{"c":45.01,"h":45.39,"l":44.9804,"n":9698,"o":45.23,"t":"2025-04-08T04:00:00Z","v":6251491,"vw":45.22575},{"c":45.18,"h":45.32,"l":44.49,"n":11366,"o":44.7,"t":"2025-04-09T04:00:00Z","v":3446044,"vw":44.801085},{"c":44.78,"h":45.1188,"l":44.752,"n":7420,"o":45.03,"t":"2025-04-10T04:00:00Z","v":1909031,"vw":44.884284},{"c":44.68,"h":44.77,"l":44.3022,"n":8642,"o":44.63,"t":"2025-04-11T04:00:00Z","v":1937258,"vw":44.574568},{"c":44.9,"h":44.995,"l":44.71,"n":6270,"o":44.85,"t":"2025-04-14T04:00:00Z","v":4185405,"vw":44.864633},{"c":45.03,"h":45.12,"l":44.93,"n":6062,"o":44.95,"t":"2025-04-15T04:00:00Z","v":2079607,"vw":45.065782},{"c":45.16,"h":45.1799,"l":44.975,"n":13633,"o":45.07,"t":"2025-04-16T04:00:00Z","v":11706339,"vw":45.063995},{"c":45.09,"h":45.21,"l":45.06,"n":5668,"o":45.18,"t":"2025-04-17T04:00:00Z","v":1716437,"vw":45.11039},{"c":44.84,"h":45.0561,"l":44.83,"n":7278,"o":44.98,"t":"2025-04-21T04:00:00Z","v":1677657,"vw":44.913986},{"c":44.93,"h":45.0299,"l":44.88,"n":5701,"o":45,"t":"2025-04-22T04:00:00Z","v":1750804,"vw":44.969265},{"c":45.04,"h":45.4699,"l":45.03,"n":5239,"o":45.37,"t":"2025-04-23T04:00:00Z","v":1590181,"vw":45.155008},{"c":45.32,"h":45.34,"l":45.15,"n":6301,"o":45.24,"t":"2025-04-24T04:00:00Z","v":1756699,"vw":45.282201},{"c":45.49,"h":45.5069,"l":45.35,"n":4295,"o":45.44,"t":"2025-04-25T04:00:00Z","v":1046607,"vw":45.465317},{"c":45.63,"h":45.6455,"l":45.455,"n":6013,"o":45.46,"t":"2025-04-28T04:00:00Z","v":2302468,"vw":45.575274},{"c":45.61,"h":45.61,"l":45.43,"n":5374,"o":45.44,"t":"2025-04-29T04:00:00Z","v":1498620,"vw":45.550323},{"c":45.59,"h":45.63,"l":45.465,"n":5477,"o":45.56,"t":"2025-04-30T04:00:00Z","v":1702049,"vw":45.535235},{"c":45.43,"h":45.6689,"l":45.35,"n":5614,"o":45.64,"t":"2025-05-01T04:00:00Z","v":1961495,"vw":45.454415},{"c":45.26,"h":45.3496,"l":45.1855,"n":5214,"o":45.31,"t":"2025-05-02T04:00:00Z","v":1529951,"vw":45.247009},{"c":45.18,"h":45.26,"l":45.11,"n":6108,"o":45.22,"t":"2025-05-05T04:00:00Z","v":1551771,"vw":45.172251},{"c":45.28,"h":45.32,"l":45.1245,"n":4474,"o":45.2,"t":"2025-05-06T04:00:00Z","v":1200299,"vw":45.216788},{"c":45.37,"h":45.4199,"l":45.3243,"n":4038,"o":45.35,"t":"2025-05-07T04:00:00Z","v":1224482,"vw":45.369437},{"c":45.12,"h":45.4083,"l":45.12,"n":5206,"o":45.39,"t":"2025-05-08T04:00:00Z","v":1218316,"vw":45.222817},{"c":45.19,"h":45.275,"l":45.17,"n":4152,"o":45.21,"t":"2025-05-09T04:00:00Z","v":1438439,"vw":45.21731},{"c":45.05,"h":45.16,"l":45.05,"n":5787,"o":45.07,"t":"2025-05-12T04:00:00Z","v":1518403,"vw":45.092152},{"c":45.06,"h":45.1466,"l":45.01,"n":7093,"o":45.12,"t":"2025-05-13T04:00:00Z","v":2242203,"vw":45.048917},{"c":44.91,"h":45.12,"l":44.9,"n":5766,"o":45.07,"t":"2025-05-14T04:00:00Z","v":1716991,"vw":44.960855},{"c":45.14,"h":45.18,"l":44.995,"n":5476,"o":45.04,"t":"2025-05-15T04:00:00Z","v":1668393,"vw":45.118035},{"c":45.19,"h":45.34,"l":45.1774,"n":5911,"o":45.33,"t":"2025-05-16T04:00:00Z","v":1584957,"vw":45.223042},{"c":45.21,"h":45.22,"l":44.9313,"n":6751,"o":44.95,"t":"2025-05-19T04:00:00Z","v":2254004,"vw":45.10972},{"c":45.12,"h":45.16,"l":45.0221,"n":7155,"o":45.08,"t":"2025-05-20T04:00:00Z","v":2101976,"vw":45.128332},{"c":44.83,"h":45.025,"l":44.775,"n":7399,"o":44.96,"t":"2025-05-21T04:00:00Z","v":2326793,"vw":44.894841},{"c":44.91,"h":44.93,"l":44.73,"n":5947,"o":44.79,"t":"2025-05-22T04:00:00Z","v":2089418,"vw":44.861227},{"c":44.98,"h":45.0599,"l":44.92,"n":4450,"o":45.02,"t":"2025-05-23T04:00:00Z","v":1788669,"vw":44.967205},{"c":45.21,"h":45.24,"l":45.0901,"n":4647,"o":45.13,"t":"2025-05-27T04:00:00Z","v":1937374,"vw":45.194761},{"c":45.13,"h":45.1699,"l":45.02,"n":4980,"o":45.02,"t":"2025-05-28T04:00:00Z","v":1473114,"vw":45.114265},{"c":45.09,"h":45.16,"l":45.0331,"n":5438,"o":45.04,"t":"2025-05-29T04:00:00Z","v":2286621,"vw":45.091406},{"c":45.21,"h":45.21,"l":45.0267,"n":5375,"o":45.12,"t":"2025-05-30T04:00:00Z","v":2355180,"vw":45.145729},{"c":45.1,"h":45.19,"l":45.03,"n":6188,"o":45.1,"t":"2025-06-02T04:00:00Z","v":1537412,"vw":45.074272},{"c":45.08,"h":45.1965,"l":45.05,"n":5123,"o":45.14,"t":"2025-06-03T04:00:00Z","v":1512981,"vw":45.092852},{"c":45.35,"h":45.4,"l":45.21,"n":6733,"o":45.22,"t":"2025-06-04T04:00:00Z","v":1975738,"vw":45.322523},{"c":45.24,"h":45.42,"l":45.23,"n":5461,"o":45.36,"t":"2025-06-05T04:00:00Z","v":1481336,"vw":45.288064},{"c":45.01,"h":45.275,"l":44.99,"n":6211,"o":45.12,"t":"2025-06-06T04:00:00Z","v":1461872,"vw":45.042042},{"c":45.1,"h":45.14,"l":45.02,"n":4942,"o":45.02,"t":"2025-06-09T04:00:00Z","v":2449170,"vw":45.101982},{"c":45.18,"h":45.25,"l":45.12,"n":5491,"o":45.22,"t":"2025-06-10T04:00:00Z","v":1616642,"vw":45.165163},{"c":45.34,"h":45.35,"l":45.22,"n":5165,"o":45.25,"t":"2025-06-11T04:00:00Z","v":1476293,"vw":45.301155},{"c":45.49,"h":45.49,"l":45.4,"n":5940,"o":45.46,"t":"2025-06-12T04:00:00Z","v":1972179,"vw":45.457492},{"c":45.31,"h":45.395,"l":45.21,"n":7818,"o":45.24,"t":"2025-06-13T04:00:00Z","v":2013311,"vw":45.276576},{"c":45.23,"h":45.38,"l":45.22,"n":6014,"o":45.31,"t":"2025-06-16T04:00:00Z","v":1494863,"vw":45.291319},{"c":45.36,"h":45.39,"l":45.25,"n":5609,"o":45.32,"t":"2025-06-17T04:00:00Z","v":1445658,"vw":45.33529},{"c":45.39,"h":45.51,"l":45.3335,"n":5053,"o":45.44,"t":"2025-06-18T04:00:00Z","v":1404914,"vw":45.431956},{"c":45.44,"h":45.47,"l":45.3,"n":6854,"o":45.34,"t":"2025-06-20T04:00:00Z","v":1913860,"vw":45.395462},{"c":45.56,"h":45.6474,"l":45.49,"n":5863,"o":45.53,"t":"2025-06-23T04:00:00Z","v":1505049,"vw":45.595705},{"c":45.69,"h":45.7274,"l":45.4914,"n":6714,"o":45.52,"t":"2025-06-24T04:00:00Z","v":3024276,"vw":45.675475},{"c":45.72,"h":45.73,"l":45.595,"n":7433,"o":45.66,"t":"2025-06-25T04:00:00Z","v":2459221,"vw":45.667948},{"c":45.87,"h":45.88,"l":45.72,"n":8532,"o":45.78,"t":"2025-06-26T04:00:00Z","v":2919447,"vw":45.809012},{"c":45.58,"h":45.7,"l":45.5635,"n":7457,"o":45.58,"t":"2025-06-27T04:00:00Z","v":2208290,"vw":45.612317},{"c":45.75,"h":45.79,"l":45.6401,"n":6891,"o":45.71,"t":"2025-06-30T04:00:00Z","v":2231253,"vw":45.719232},{"c":45.74,"h":45.8,"l":45.673,"n":6637,"o":45.78,"t":"2025-07-01T04:00:00Z","v":2217414,"vw":45.726739},{"c":45.7,"h":45.71,"l":45.62,"n":6762,"o":45.64,"t":"2025-07-02T04:00:00Z","v":1826179,"vw":45.674427},{"c":45.63,"h":45.64,"l":45.56,"n":4865,"o":45.62,"t":"2025-07-03T04:00:00Z","v":1613219,"vw":45.604757},{"c":45.45,"h":45.62,"l":45.42,"n":8495,"o":45.55,"t":"2025-07-07T04:00:00Z","v":2472832,"vw":45.461243},{"c":45.41,"h":45.4399,"l":45.3455,"n":6827,"o":45.36,"t":"2025-07-08T04:00:00Z","v":1981287,"vw":45.38689},{"c":45.62,"h":45.62,"l":45.45,"n":5446,"o":45.49,"t":"2025-07-09T04:00:00Z","v":1621166,"vw":45.548153},{"c":45.6,"h":45.62,"l":45.52,"n":5053,"o":45.59,"t":"2025-07-10T04:00:00Z","v":1399722,"vw":45.570427},{"c":45.42,"h":45.49,"l":45.39,"n":8271,"o":45.49,"t":"2025-07-11T04:00:00Z","v":1724900,"vw":45.423303},{"c":45.4,"h":45.455,"l":45.36,"n":6262,"o":45.42,"t":"2025-07-14T04:00:00Z","v":1988901,"vw":45.40805},{"c":45.26,"h":45.48,"l":45.25,"n":6274,"o":45.48,"t":"2025-07-15T04:00:00Z","v":1721563,"vw":45.283842},{"c":45.36,"h":45.4,"l":45.2323,"n":5701,"o":45.33,"t":"2025-07-16T04:00:00Z","v":1701075,"vw":45.32793},{"c":45.36,"h":45.4178,"l":45.3201,"n":4180,"o":45.38,"t":"2025-07-17T04:00:00Z","v":1461604,"vw":45.365471},{"c":45.44,"h":45.5,"l":45.41,"n":5413,"o":45.46,"t":"2025-07-18T04:00:00Z","v":1573987,"vw":45.443808},{"c":45.58,"h":45.66,"l":45.565,"n":5073,"o":45.62,"t":"2025-07-21T04:00:00Z","v":1995347,"vw":45.619738},{"c":45.67,"h":45.71,"l":45.6093,"n":5887,"o":45.63,"t":"2025-07-22T04:00:00Z","v":1626569,"vw":45.683312},{"c":45.56,"h":45.6271,"l":45.55,"n":6490,"o":45.6,"t":"2025-07-23T04:00:00Z","v":1872508,"vw":45.577584},{"c":45.51,"h":45.58,"l":45.4301,"n":6842,"o":45.46,"t":"2025-07-24T04:00:00Z","v":2233294,"vw":45.536599},{"c":45.62,"h":45.62,"l":45.4982,"n":6507,"o":45.52,"t":"2025-07-25T04:00:00Z","v":1776626,"vw":45.574378},{"c":45.56,"h":45.5799,"l":45.52,"n":5573,"o":45.57,"t":"2025-07-28T04:00:00Z","v":1551018,"vw":45.548908},{"c":45.79,"h":45.79,"l":45.6093,"n":6068,"o":45.63,"t":"2025-07-29T04:00:00Z","v":1978940,"vw":45.730834},{"c":45.49,"h":45.5818,"l":45.45,"n":7342,"o":45.52,"t":"2025-07-30T04:00:00Z","v":2478176,"vw":45.505472},{"c":45.53,"h":45.61,"l":45.5,"n":5542,"o":45.55,"t":"2025-07-31T04:00:00Z","v":2233227,"vw":45.559821},{"c":45.89,"h":45.89,"l":45.7446,"n":7156,"o":45.77,"t":"2025-08-01T04:00:00Z","v":2963326,"vw":45.815008},{"c":45.94,"h":45.9499,"l":45.8401,"n":5953,"o":45.91,"t":"2025-08-04T04:00:00Z","v":1678198,"vw":45.910907},{"c":45.95,"h":45.9699,"l":45.8697,"n":6172,"o":45.88,"t":"2025-08-05T04:00:00Z","v":1899713,"vw":45.934836},{"c":45.91,"h":45.97,"l":45.735,"n":5525,"o":45.87,"t":"2025-08-06T04:00:00Z","v":1718081,"vw":45.882584},{"c":45.88,"h":45.9864,"l":45.8622,"n":5530,"o":45.94,"t":"2025-08-07T04:00:00Z","v":1880068,"vw":45.91003},{"c":45.79,"h":45.8195,"l":45.77,"n":5578,"o":45.79,"t":"2025-08-08T04:00:00Z","v":1680165,"vw":45.784923},{"c":45.79,"h":45.85,"l":45.7821,"n":6511,"o":45.81,"t":"2025-08-11T04:00:00Z","v":1733288,"vw":45.818906},{"c":45.8,"h":45.8,"l":45.711,"n":5196,"o":45.75,"t":"2025-08-12T04:00:00Z","v":1699345,"vw":45.768955},{"c":45.97,"h":46,"l":45.92,"n":6504,"o":45.93,"t":"2025-08-13T04:00:00Z","v":2175125,"vw":45.959903},{"c":45.82,"h":45.8991,"l":45.8,"n":5325,"o":45.89,"t":"2025-08-14T04:00:00Z","v":1607443,"vw":45.832772},{"c":45.75,"h":45.83,"l":45.7239,"n":6687,"o":45.82,"t":"2025-08-15T04:00:00Z","v":2096904,"vw":45.769249},{"c":45.74,"h":45.878,"l":45.6841,"n":5032,"o":45.78,"t":"2025-08-18T04:00:00Z","v":1472384,"vw":45.732948},{"c":45.82,"h":45.82,"l":45.7798,"n":5370,"o":45.8,"t":"2025-08-19T04:00:00Z","v":1884113,"vw":45.806194},{"c":45.85,"h":45.88,"l":45.5,"n":6032,"o":45.81,"t":"2025-08-20T04:00:00Z","v":1834841,"vw":45.841926},{"c":45.73,"h":45.835,"l":45.683,"n":6171,"o":45.8,"t":"2025-08-21T04:00:00Z","v":2291478,"vw":45.725117},{"c":45.98,"h":46,"l":45.79,"n":5250,"o":45.82,"t":"2025-08-22T04:00:00Z","v":2105515,"vw":45.956139},{"c":45.92,"h":45.9772,"l":45.8901,"n":5714,"o":45.91,"t":"2025-08-25T04:00:00Z","v":1840547,"vw":45.93071},{"c":45.99,"h":46,"l":45.895,"n":5165,"o":45.93,"t":"2025-08-26T04:00:00Z","v":1868588,"vw":45.959596},{"c":46.04,"h":46.04,"l":45.91,"n":4978,"o":45.94,"t":"2025-08-27T04:00:00Z","v":1709707,"vw":45.972422},{"c":45.93,"h":46.0899,"l":45.8345,"n":4652,"o":45.86,"t":"2025-08-28T04:00:00Z","v":1849702,"vw":45.906706},{"c":45.88,"h":45.9699,"l":45.8205,"n":6836,"o":45.86,"t":"2025-08-29T04:00:00Z","v":2168994,"vw":45.874351},{"c":45.78,"h":45.7899,"l":45.71,"n":6238,"o":45.71,"t":"2025-09-02T04:00:00Z","v":2087146,"vw":45.746647},{"c":45.95,"h":45.9899,"l":45.8,"n":5388,"o":45.82,"t":"2025-09-03T04:00:00Z","v":1870123,"vw":45.945155},{"c":46.11,"h":46.12,"l":45.9835,"n":5617,"o":46.05,"t":"2025-09-04T04:00:00Z","v":2054267,"vw":46.056855},{"c":46.32,"h":46.385,"l":46.3,"n":6045,"o":46.34,"t":"2025-09-05T04:00:00Z","v":1976724,"vw":46.343997},{"c":46.48,"h":46.4883,"l":46.408,"n":5227,"o":46.44,"t":"2025-09-08T04:00:00Z","v":1333000,"vw":46.451895},{"c":46.44,"h":46.5,"l":46.35,"n":5159,"o":46.45,"t":"2025-09-09T04:00:00Z","v":2427021,"vw":46.408794},{"c":46.49,"h":46.5599,"l":46.4435,"n":5414,"o":46.49,"t":"2025-09-10T04:00:00Z","v":1861621,"vw":46.495757},{"c":46.61,"h":46.6499,"l":46.52,"n":5031,"o":46.54,"t":"2025-09-11T04:00:00Z","v":1613682,"vw":46.596068},{"c":46.51,"h":46.61,"l":46.43,"n":6517,"o":46.52,"t":"2025-09-12T04:00:00Z","v":2586804,"vw":46.481318},{"c":46.6,"h":46.75,"l":46.55,"n":5643,"o":46.59,"t":"2025-09-15T04:00:00Z","v":1606823,"vw":46.602595},{"c":46.63,"h":46.6566,"l":46.58,"n":6183,"o":46.6,"t":"2025-09-16T04:00:00Z","v":2923190,"vw":46.627746},{"c":46.54,"h":46.7493,"l":46.495,"n":6922,"o":46.69,"t":"2025-09-17T04:00:00Z","v":2479659,"vw":46.609205},{"c":46.42,"h":46.485,"l":46.3575,"n":6993,"o":46.45,"t":"2025-09-18T04:00:00Z","v":2277335,"vw":46.434116},{"c":46.4,"h":46.44,"l":46.3535,"n":5812,"o":46.42,"t":"2025-09-19T04:00:00Z","v":1619206,"vw":46.387615},{"c":46.35,"h":46.4427,"l":46.33,"n":5812,"o":46.4,"t":"2025-09-22T04:00:00Z","v":1777345,"vw":46.368109},{"c":46.44,"h":46.45,"l":46.3528,"n":6609,"o":46.41,"t":"2025-09-23T04:00:00Z","v":2339213,"vw":46.414858},{"c":46.37,"h":46.45,"l":46.3347,"n":6029,"o":46.41,"t":"2025-09-24T04:00:00Z","v":1845496,"vw":46.375468},{"c":46.31,"h":46.3299,"l":46.2136,"n":6560,"o":46.31,"t":"2025-09-25T04:00:00Z","v":2579014,"vw":46.276598},{"c":46.28,"h":46.37,"l":46.25,"n":5919,"o":46.29,"t":"2025-09-26T04:00:00Z","v":1802590,"vw":46.283847},{"c":46.26,"h":46.28,"l":46.1501,"n":6165,"o":46.18,"t":"2025-09-29T04:00:00Z","v":2048116,"vw":46.239833},{"c":46.24,"h":46.34,"l":46.2023,"n":6931,"o":46.26,"t":"2025-09-30T04:00:00Z","v":2352688,"vw":46.260588},{"c":46.34,"h":46.3799,"l":46.2735,"n":7823,"o":46.35,"t":"2025-10-01T04:00:00Z","v":3621422,"vw":46.333182},{"c":46.41,"h":46.42,"l":46.31,"n":6756,"o":46.34,"t":"2025-10-02T04:00:00Z","v":3371363,"vw":46.394566},{"c":46.33,"h":46.4399,"l":46.32,"n":7094,"o":46.42,"t":"2025-10-03T04:00:00Z","v":1946010,"vw":46.351279},{"c":46.22,"h":46.3182,"l":46.21,"n":6197,"o":46.27,"t":"2025-10-06T04:00:00Z","v":1665531,"vw":46.253725},{"c":46.32,"h":46.37,"l":46.255,"n":6250,"o":46.29,"t":"2025-10-07T04:00:00Z","v":1674184,"vw":46.323219},{"c":46.32,"h":46.41,"l":46.3,"n":6509,"o":46.41,"t":"2025-10-08T04:00:00Z","v":2080930,"vw":46.346836},{"c":46.27,"h":46.8158,"l":46.2301,"n":7059,"o":46.3,"t":"2025-10-09T04:00:00Z","v":1742801,"vw":46.264134},{"c":46.42,"h":46.46,"l":46.3444,"n":7493,"o":46.42,"t":"2025-10-10T04:00:00Z","v":2208432,"vw":46.422162},{"c":46.49,"h":46.4974,"l":46.38,"n":5237,"o":46.42,"t":"2025-10-13T04:00:00Z","v":1404692,"vw":46.439243},{"c":46.57,"h":46.59,"l":46.4635,"n":7447,"o":46.49,"t":"2025-10-14T04:00:00Z","v":2117560,"vw":46.52321},{"c":46.57,"h":46.67,"l":46.5399,"n":8805,"o":46.6,"t":"2025-10-15T04:00:00Z","v":4565466,"vw":46.595681},{"c":46.76,"h":46.76,"l":46.54,"n":8841,"o":46.57,"t":"2025-10-16T04:00:00Z","v":2732078,"vw":46.671362},{"c":46.67,"h":46.8099,"l":46.61,"n":6775,"o":46.7,"t":"2025-10-17T04:00:00Z","v":5305437,"vw":46.653621},{"c":46.73,"h":46.74,"l":46.68,"n":5736,"o":46.73,"t":"2025-10-20T04:00:00Z","v":1861730,"vw":46.715117},{"c":46.81,"h":46.8495,"l":46.75,"n":6273,"o":46.82,"t":"2025-10-21T04:00:00Z","v":2060096,"vw":46.815053},{"c":46.82,"h":46.8265,"l":46.75,"n":6768,"o":46.81,"t":"2025-10-22T04:00:00Z","v":2162862,"vw":46.784743},{"c":46.71,"h":46.81,"l":46.69,"n":6387,"o":46.74,"t":"2025-10-23T04:00:00Z","v":2157274,"vw":46.717781},{"c":46.76,"h":46.8014,"l":46.6942,"n":6392,"o":46.77,"t":"2025-10-24T04:00:00Z","v":2524666,"vw":46.749497},{"c":46.81,"h":46.81,"l":46.69,"n":7464,"o":46.75,"t":"2025-10-27T04:00:00Z","v":3366672,"vw":46.749735},{"c":46.85,"h":46.86,"l":46.78,"n":7221,"o":46.81,"t":"2025-10-28T04:00:00Z","v":2020432,"vw":46.823703},{"c":46.61,"h":46.84,"l":46.5835,"n":6908,"o":46.83,"t":"2025-10-29T04:00:00Z","v":2025104,"vw":46.734281},{"c":46.37,"h":46.43,"l":46.3,"n":6818,"o":46.31,"t":"2025-10-30T04:00:00Z","v":2572673,"vw":46.370193},{"c":46.36,"h":46.46,"l":46.33,"n":6867,"o":46.39,"t":"2025-10-31T04:00:00Z","v":2349051,"vw":46.361049},{"c":46.32,"h":46.4,"l":46.2525,"n":8604,"o":46.31,"t":"2025-11-03T05:00:00Z","v":2904280,"vw":46.294723},{"c":46.36,"h":46.39,"l":46.31,"n":6725,"o":46.32,"t":"2025-11-04T05:00:00Z","v":2117863,"vw":46.352455},{"c":46.2,"h":46.35,"l":46.185,"n":7388,"o":46.29,"t":"2025-11-05T05:00:00Z","v":3241327,"vw":46.210797},{"c":46.38,"h":46.4,"l":46.255,"n":6630,"o":46.35,"t":"2025-11-06T05:00:00Z","v":1978188,"vw":46.37071},{"c":46.36,"h":46.4183,"l":46.3123,"n":7509,"o":46.32,"t":"2025-11-07T05:00:00Z","v":2598330,"vw":46.378825},{"c":46.34,"h":46.38,"l":46.3204,"n":7206,"o":46.35,"t":"2025-11-10T05:00:00Z","v":2454218,"vw":46.346899},{"c":46.47,"h":46.49,"l":46.36,"n":6386,"o":46.44,"t":"2025-11-11T05:00:00Z","v":1935649,"vw":46.462008},{"c":46.47,"h":46.49,"l":46.4306,"n":6421,"o":46.46,"t":"2025-11-12T05:00:00Z","v":2149879,"vw":46.464279},{"c":46.33,"h":46.4199,"l":46.32,"n":15328,"o":46.39,"t":"2025-11-13T05:00:00Z","v":3803922,"vw":46.363529},{"c":46.25,"h":46.4199,"l":46.24,"n":6117,"o":46.38,"t":"2025-11-14T05:00:00Z","v":2114233,"vw":46.287435},{"c":46.27,"h":46.325,"l":46.26,"n":6385,"o":46.29,"t":"2025-11-17T05:00:00Z","v":1839376,"vw":46.281657},{"c":46.31,"h":46.3799,"l":46.26,"n":7434,"o":46.35,"t":"2025-11-18T05:00:00Z","v":3104647,"vw":46.307906},{"c":46.29,"h":46.6,"l":46.27,"n":7426,"o":46.37,"t":"2025-11-19T05:00:00Z","v":2555479,"vw":46.316932},{"c":46.35,"h":46.3875,"l":46.32,"n":7733,"o":46.34,"t":"2025-11-20T05:00:00Z","v":2362752,"vw":46.350314},{"c":46.46,"h":46.47,"l":46.381,"n":7897,"o":46.47,"t":"2025-11-21T05:00:00Z","v":2639105,"vw":46.432684},{"c":46.54,"h":46.558,"l":46.48,"n":6779,"o":46.51,"t":"2025-11-24T05:00:00Z","v":1701635,"vw":46.522619},{"c":46.63,"h":46.6858,"l":46.55,"n":6573,"o":46.58,"t":"2025-11-25T05:00:00Z","v":2654375,"vw":46.637921},{"c":46.53,"h":46.5886,"l":46.385,"n":10889,"o":46.45,"t":"2025-11-26T05:00:00Z","v":2451279,"vw":46.485979},{"c":46.47,"h":46.5399,"l":46.415,"n":14223,"o":46.52,"t":"2025-11-28T05:00:00Z","v":1506134,"vw":46.461609},{"c":46.26,"h":46.33,"l":46.26,"n":9936,"o":46.28,"t":"2025-12-01T05:00:00Z","v":2814850,"vw":46.280456},{"c":46.32,"h":46.345,"l":46.255,"n":10218,"o":46.29,"t":"2025-12-02T05:00:00Z","v":3937328,"vw":46.311606},{"c":46.4,"h":46.43,"l":46.33,"n":8384,"o":46.38,"t":"2025-12-03T05:00:00Z","v":2983971,"vw":46.389753},{"c":46.31,"h":46.4,"l":46.28,"n":7374,"o":46.36,"t":"2025-12-04T05:00:00Z","v":2751060,"vw":46.306996},{"c":46.23,"h":46.3353,"l":46.2,"n":8384,"o":46.31,"t":"2025-12-05T05:00:00Z","v":2832266,"vw":46.241218},{"c":46.17,"h":46.2596,"l":46.1,"n":7429,"o":46.24,"t":"2025-12-08T05:00:00Z","v":2089481,"vw":46.148964},{"c":46.13,"h":46.2532,"l":46.12,"n":6662,"o":46.24,"t":"2025-12-09T05:00:00Z","v":2160132,"vw":46.153524},{"c":46.27,"h":46.28,"l":46.11,"n":8036,"o":46.12,"t":"2025-12-10T05:00:00Z","v":2434647,"vw":46.205538},{"c":46.28,"h":46.38,"l":46.27,"n":6284,"o":46.38,"t":"2025-12-11T05:00:00Z","v":2464331,"vw":46.323441},{"c":46.15,"h":46.2588,"l":46.12,"n":6910,"o":46.16,"t":"2025-12-12T05:00:00Z","v":2619429,"vw":46.148521},{"c":46.19,"h":46.27,"l":46.17,"n":6318,"o":46.24,"t":"2025-12-15T05:00:00Z","v":2167025,"vw":46.207946},{"c":46.28,"h":46.29,"l":46.16,"n":7540,"o":46.18,"t":"2025-12-16T05:00:00Z","v":2352875,"vw":46.247755},{"c":46.27,"h":46.2899,"l":46.2201,"n":13312,"o":46.25,"t":"2025-12-17T05:00:00Z","v":2666440,"vw":46.253538},{"c":46.39,"h":46.4111,"l":46.32,"n":12727,"o":46.37,"t":"2025-12-18T05:00:00Z","v":2423390,"vw":46.364965},{"c":46.29,"h":46.78,"l":46.28,"n":7068,"o":46.32,"t":"2025-12-19T05:00:00Z","v":2108719,"vw":46.307831},{"c":46.26,"h":46.2978,"l":46.2503,"n":9987,"o":46.28,"t":"2025-12-22T05:00:00Z","v":2256111,"vw":46.271938},{"c":46.27,"h":46.2999,"l":46.184,"n":9632,"o":46.21,"t":"2025-12-23T05:00:00Z","v":3836108,"vw":46.263575},{"c":46.4,"h":46.4,"l":46.28,"n":4483,"o":46.33,"t":"2025-12-24T05:00:00Z","v":1751029,"vw":46.352949},{"c":46.39,"h":46.46,"l":46.3536,"n":5416,"o":46.46,"t":"2025-12-26T05:00:00Z","v":1883486,"vw":46.387157},{"c":46.45,"h":46.53,"l":46.3974,"n":7496,"o":46.41,"t":"2025-12-29T05:00:00Z","v":2265109,"vw":46.429414},{"c":46.18,"h":46.2958,"l":46.12,"n":8848,"o":46.13,"t":"2025-12-30T05:00:00Z","v":2741815,"vw":46.160393},{"c":46.04,"h":46.1899,"l":46,"n":8203,"o":46.13,"t":"2025-12-31T05:00:00Z","v":2655013,"vw":46.119156},{"c":46.04,"h":46.14,"l":46.01,"n":7882,"o":46.1,"t":"2026-01-02T05:00:00Z","v":2253587,"vw":46.047247},{"c":46.13,"h":46.1499,"l":46.06,"n":9070,"o":46.07,"t":"2026-01-05T05:00:00Z","v":2897125,"vw":46.118081},{"c":46.12,"h":46.12,"l":46.03,"n":9211,"o":46.1,"t":"2026-01-06T05:00:00Z","v":2759511,"vw":46.090224},{"c":46.18,"h":46.4899,"l":46.13,"n":8208,"o":46.21,"t":"2026-01-07T05:00:00Z","v":2755002,"vw":46.18784},{"c":46.09,"h":46.13,"l":46.07,"n":7303,"o":46.11,"t":"2026-01-08T05:00:00Z","v":2020083,"vw":46.099322},{"c":46.18,"h":46.2198,"l":46.08,"n":10844,"o":46.14,"t":"2026-01-09T05:00:00Z","v":3201015,"vw":46.159631},{"c":46.13,"h":46.1899,"l":46.09,"n":6805,"o":46.11,"t":"2026-01-12T05:00:00Z","v":2441057,"vw":46.14384},{"c":46.17,"h":46.345,"l":46.1342,"n":7254,"o":46.2,"t":"2026-01-13T05:00:00Z","v":2574927,"vw":46.173023},{"c":46.27,"h":46.29,"l":46.1901,"n":6764,"o":46.2,"t":"2026-01-14T05:00:00Z","v":2198780,"vw":46.261671},{"c":46.21,"h":46.3138,"l":46.2,"n":6691,"o":46.29,"t":"2026-01-15T05:00:00Z","v":2257607,"vw":46.23812},{"c":46.11,"h":46.23,"l":46.09,"n":9848,"o":46.2,"t":"2026-01-16T05:00:00Z","v":3938429,"vw":46.14358},{"c":45.95,"h":46.01,"l":45.91,"n":8859,"o":45.96,"t":"2026-01-20T05:00:00Z","v":3002771,"vw":45.969849},{"c":46.08,"h":46.1,"l":45.97,"n":8777,"o":45.99,"t":"2026-01-21T05:00:00Z","v":2896060,"vw":46.034408},{"c":46.11,"h":46.1299,"l":46.0301,"n":6792,"o":46.06,"t":"2026-01-22T05:00:00Z","v":2526547,"vw":46.085986},{"c":46.16,"h":46.16,"l":46.064,"n":7711,"o":46.12,"t":"2026-01-23T05:00:00Z","v":2466631,"vw":46.123119},{"c":46.2,"h":46.24,"l":46.19,"n":7122,"o":46.22,"t":"2026-01-26T05:00:00Z","v":1957631,"vw":46.211378},{"c":46.17,"h":46.235,"l":46.1541,"n":7154,"o":46.18,"t":"2026-01-27T05:00:00Z","v":2868261,"vw":46.18892},{"c":46.14,"h":46.165,"l":46.08,"n":7074,"o":46.15,"t":"2026-01-28T05:00:00Z","v":2730547,"vw":46.126085},{"c":46.06,"h":46.06,"l":45.941,"n":10156,"o":45.97,"t":"2026-01-29T05:00:00Z","v":7048458,"vw":46.031316},{"c":46.02,"h":46.1499,"l":45.98,"n":11163,"o":46.01,"t":"2026-01-30T05:00:00Z","v":3302289,"vw":46.010146},{"c":45.94,"h":46.05,"l":45.94,"n":11530,"o":46.02,"t":"2026-02-02T05:00:00Z","v":3412367,"vw":45.9738},{"c":45.96,"h":45.99,"l":45.92,"n":7232,"o":45.94,"t":"2026-02-03T05:00:00Z","v":2541381,"vw":45.953567},{"c":45.93,"h":45.98,"l":45.93,"n":8119,"o":45.96,"t":"2026-02-04T05:00:00Z","v":3587467,"vw":45.953676},{"c":46.14,"h":46.15,"l":46.015,"n":6697,"o":46.05,"t":"2026-02-05T05:00:00Z","v":2594559,"vw":46.108707},{"c":46.15,"h":46.17,"l":46.09,"n":6008,"o":46.14,"t":"2026-02-06T05:00:00Z","v":2051611,"vw":46.121235},{"c":46.17,"h":46.1899,"l":46.1003,"n":7562,"o":46.12,"t":"2026-02-09T05:00:00Z","v":2400826,"vw":46.155523},{"c":46.32,"h":46.3461,"l":46.28,"n":6737,"o":46.29,"t":"2026-02-10T05:00:00Z","v":2749618,"vw":46.314591},{"c":46.24,"h":46.3299,"l":46.2101,"n":7345,"o":46.23,"t":"2026-02-11T05:00:00Z","v":3450416,"vw":46.251931},{"c":46.44,"h":46.455,"l":46.3,"n":6544,"o":46.31,"t":"2026-02-12T05:00:00Z","v":2692413,"vw":46.400558},{"c":46.57,"h":46.59,"l":46.52,"n":8349,"o":46.54,"t":"2026-02-13T05:00:00Z","v":3407020,"vw":46.559373},{"c":46.57,"h":46.6,"l":46.55,"n":7871,"o":46.58,"t":"2026-02-17T05:00:00Z","v":2538243,"vw":46.572655},{"c":46.52,"h":46.57,"l":46.51,"n":7238,"o":46.54,"t":"2026-02-18T05:00:00Z","v":2653513,"vw":46.537581},{"c":46.54,"h":46.5599,"l":46.48,"n":7732,"o":46.5,"t":"2026-02-19T05:00:00Z","v":3332870,"vw":46.525014},{"c":46.53,"h":46.56,"l":46.47,"n":8705,"o":46.56,"t":"2026-02-20T05:00:00Z","v":3120922,"vw":46.521227},{"c":46.63,"h":46.6699,"l":46.39,"n":6579,"o":46.39,"t":"2026-02-23T05:00:00Z","v":2298546,"vw":46.626313},{"c":46.62,"h":46.6598,"l":46.595,"n":6866,"o":46.63,"t":"2026-02-24T05:00:00Z","v":2362190,"vw":46.627461},{"c":46.6,"h":46.65,"l":46.59,"n":5070,"o":46.6,"t":"2026-02-25T05:00:00Z","v":1710622,"vw":46.616599},{"c":46.52,"h":46.53,"l":46.46,"n":8661,"o":46.47,"t":"2026-02-26T05:00:00Z","v":3885488,"vw":46.502309},{"c":46.63,"h":46.6799,"l":46.58,"n":9564,"o":46.61,"t":"2026-02-27T05:00:00Z","v":3196260,"vw":46.614023},{"c":46.4,"h":46.5699,"l":46.35,"n":8847,"o":46.46,"t":"2026-03-02T05:00:00Z","v":4669909,"vw":46.40435},{"c":46.35,"h":46.42,"l":46.16,"n":8419,"o":46.2,"t":"2026-03-03T05:00:00Z","v":5003705,"vw":46.34522},{"c":46.32,"h":46.4099,"l":46.32,"n":5732,"o":46.37,"t":"2026-03-04T05:00:00Z","v":2349138,"vw":46.354696},{"c":46.22,"h":46.2599,"l":46.1662,"n":7216,"o":46.2,"t":"2026-03-05T05:00:00Z","v":2151727,"vw":46.204423},{"c":46.17,"h":46.27,"l":46.045,"n":7352,"o":46.09,"t":"2026-03-06T05:00:00Z","v":2044904,"vw":46.182365},{"c":46.29,"h":46.3099,"l":46.0639,"n":6841,"o":46.08,"t":"2026-03-09T04:00:00Z","v":2205690,"vw":46.185506},{"c":46.17,"h":46.2999,"l":46.15,"n":7608,"o":46.26,"t":"2026-03-10T04:00:00Z","v":3220802,"vw":46.244801},{"c":45.96,"h":46.13,"l":45.9397,"n":7116,"o":46.08,"t":"2026-03-11T04:00:00Z","v":2264525,"vw":45.997018},{"c":45.81,"h":45.945,"l":45.75,"n":8528,"o":45.9,"t":"2026-03-12T04:00:00Z","v":4083834,"vw":45.842786},{"c":45.75,"h":45.906,"l":45.73,"n":7113,"o":45.86,"t":"2026-03-13T04:00:00Z","v":2744480,"vw":45.764528},{"c":45.91,"h":45.94,"l":45.85,"n":7137,"o":45.91,"t":"2026-03-16T04:00:00Z","v":2311345,"vw":45.908015},{"c":46.01,"h":46.0259,"l":45.97,"n":6412,"o":45.97,"t":"2026-03-17T04:00:00Z","v":3008590,"vw":46.008204},{"c":45.83,"h":45.9899,"l":45.82,"n":6879,"o":45.96,"t":"2026-03-18T04:00:00Z","v":2187349,"vw":45.925609},{"c":45.89,"h":45.9399,"l":45.65,"n":6841,"o":45.73,"t":"2026-03-19T04:00:00Z","v":2599526,"vw":45.818333},{"c":45.51,"h":45.89,"l":45.505,"n":9182,"o":45.73,"t":"2026-03-20T04:00:00Z","v":3505887,"vw":45.56746},{"c":45.69,"h":45.7899,"l":45.52,"n":8909,"o":45.61,"t":"2026-03-23T04:00:00Z","v":3728950,"vw":45.685008},{"c":45.56,"h":45.655,"l":45.47,"n":8147,"o":45.53,"t":"2026-03-24T04:00:00Z","v":3427747,"vw":45.56064},{"c":45.75,"h":45.7989,"l":45.675,"n":6831,"o":45.75,"t":"2026-03-25T04:00:00Z","v":2898480,"vw":45.743319},{"c":45.48,"h":45.72,"l":45.46,"n":7250,"o":45.62,"t":"2026-03-26T04:00:00Z","v":2702898,"vw":45.555612},{"c":45.43,"h":45.51,"l":45.33,"n":9287,"o":45.36,"t":"2026-03-27T04:00:00Z","v":3581591,"vw":45.43326},{"c":45.48,"h":45.55,"l":45.4301,"n":7931,"o":45.47,"t":"2026-03-30T04:00:00Z","v":3370694,"vw":45.484268},{"c":45.62,"h":45.69,"l":45.535,"n":8591,"o":45.6,"t":"2026-03-31T04:00:00Z","v":3742200,"vw":45.600718},{"c":45.61,"h":45.7,"l":45.55,"n":8128,"o":45.6,"t":"2026-04-01T04:00:00Z","v":4522603,"vw":45.652388},{"c":45.71,"h":45.75,"l":45.56,"n":7352,"o":45.58,"t":"2026-04-02T04:00:00Z","v":2737696,"vw":45.69502},{"c":45.65,"h":45.71,"l":45.6048,"n":8240,"o":45.62,"t":"2026-04-06T04:00:00Z","v":2697377,"vw":45.661635},{"c":45.72,"h":45.745,"l":45.52,"n":7499,"o":45.65,"t":"2026-04-07T04:00:00Z","v":3007981,"vw":45.632657},{"c":45.86,"h":45.97,"l":45.81,"n":8983,"o":45.97,"t":"2026-04-08T04:00:00Z","v":3576846,"vw":45.876204},{"c":45.87,"h":45.9399,"l":45.75,"n":7393,"o":45.81,"t":"2026-04-09T04:00:00Z","v":3107736,"vw":45.855041},{"c":45.79,"h":45.86,"l":45.77,"n":6656,"o":45.84,"t":"2026-04-10T04:00:00Z","v":2519085,"vw":45.809074},{"c":45.88,"h":45.93,"l":45.76,"n":6597,"o":45.79,"t":"2026-04-13T04:00:00Z","v":1984453,"vw":45.830723},{"c":46.02,"h":46.02,"l":45.85,"n":7248,"o":45.88,"t":"2026-04-14T04:00:00Z","v":2469023,"vw":45.975813},{"c":45.95,"h":45.9996,"l":45.9,"n":7368,"o":45.96,"t":"2026-04-15T04:00:00Z","v":2503778,"vw":45.941307},{"c":45.88,"h":46,"l":45.84,"n":6613,"o":45.98,"t":"2026-04-16T04:00:00Z","v":2622479,"vw":45.88977},{"c":46.05,"h":46.12,"l":46.03,"n":7522,"o":46.06,"t":"2026-04-17T04:00:00Z","v":2766649,"vw":46.081173},{"c":46.04,"h":46.08,"l":45.985,"n":7133,"o":46.06,"t":"2026-04-20T04:00:00Z","v":2085194,"vw":46.041139},{"c":45.91,"h":46.04,"l":45.86,"n":8074,"o":46,"t":"2026-04-21T04:00:00Z","v":2704444,"vw":45.958923},{"c":45.95,"h":46.1,"l":45.94,"n":6110,"o":46,"t":"2026-04-22T04:00:00Z","v":1870092,"vw":45.980219},{"c":45.89,"h":46.1311,"l":45.8071,"n":7418,"o":45.96,"t":"2026-04-23T04:00:00Z","v":2017861,"vw":45.923285},{"c":45.96,"h":46.015,"l":45.835,"n":8249,"o":45.86,"t":"2026-04-24T04:00:00Z","v":2566907,"vw":45.941196},{"c":45.87,"h":45.96,"l":45.8501,"n":7530,"o":45.932,"t":"2026-04-27T04:00:00Z","v":1824889,"vw":45.893562},{"c":45.85,"h":45.8599,"l":45.785,"n":7422,"o":45.82,"t":"2026-04-28T04:00:00Z","v":2030537,"vw":45.823424},{"c":45.5,"h":45.7168,"l":45.451,"n":7076,"o":45.61,"t":"2026-04-29T04:00:00Z","v":2179291,"vw":45.530129},{"c":45.56,"h":45.67,"l":45.53,"n":8179,"o":45.6,"t":"2026-04-30T04:00:00Z","v":2894204,"vw":45.57618},{"c":45.6,"h":45.73,"l":45.5514,"n":11581,"o":45.59,"t":"2026-05-01T04:00:00Z","v":3674663,"vw":45.626961},{"c":45.47,"h":45.6,"l":45.39,"n":8419,"o":45.54,"t":"2026-05-04T04:00:00Z","v":2041400,"vw":45.471654},{"c":45.55,"h":45.5999,"l":45.5101,"n":7316,"o":45.53,"t":"2026-05-05T04:00:00Z","v":2019026,"vw":45.562346},{"c":45.75,"h":45.77,"l":45.695,"n":7333,"o":45.73,"t":"2026-05-06T04:00:00Z","v":2584238,"vw":45.750134},{"c":45.64,"h":45.825,"l":45.62,"n":7530,"o":45.81,"t":"2026-05-07T04:00:00Z","v":1955824,"vw":45.695964},{"c":45.75,"h":45.915,"l":45.7143,"n":7175,"o":45.74,"t":"2026-05-08T04:00:00Z","v":1996600,"vw":45.74277},{"c":45.63,"h":45.75,"l":45.62,"n":8625,"o":45.7,"t":"2026-05-11T04:00:00Z","v":2303787,"vw":45.656748},{"c":45.51,"h":45.62,"l":45.48,"n":7214,"o":45.55,"t":"2026-05-12T04:00:00Z","v":1939225,"vw":45.504115},{"c":45.51,"h":45.7829,"l":45.425,"n":7877,"o":45.49,"t":"2026-05-13T04:00:00Z","v":2845500,"vw":45.485277},{"c":45.5,"h":45.63,"l":45.49,"n":6032,"o":45.59,"t":"2026-05-14T04:00:00Z","v":2272933,"vw":45.564236},{"c":45.22,"h":45.5859,"l":45.19,"n":8174,"o":45.27,"t":"2026-05-15T04:00:00Z","v":2504162,"vw":45.230692},{"c":45.19,"h":45.3,"l":45.125,"n":7469,"o":45.24,"t":"2026-05-18T04:00:00Z","v":2428177,"vw":45.199715},{"c":45.04,"h":45.4,"l":44.8172,"n":8567,"o":45.05,"t":"2026-05-19T04:00:00Z","v":2482658,"vw":45.042947},{"c":45.3,"h":45.33,"l":45.05,"n":8454,"o":45.05,"t":"2026-05-20T04:00:00Z","v":3586579,"vw":45.249449},{"c":45.34,"h":45.35,"l":45.1205,"n":10508,"o":45.19,"t":"2026-05-21T04:00:00Z","v":2447296,"vw":45.253247},{"c":45.4,"h":45.42,"l":45.28,"n":12945,"o":45.41,"t":"2026-05-22T04:00:00Z","v":4613541,"vw":45.360302},{"c":45.55,"h":45.868,"l":45.48,"n":10730,"o":45.868,"t":"2026-05-26T04:00:00Z","v":3027103,"vw":45.520317},{"c":45.57,"h":45.63,"l":45.54,"n":9355,"o":45.57,"t":"2026-05-27T04:00:00Z","v":2472692,"vw":45.585365},{"c":45.47,"h":45.54,"l":45.38,"n":9359,"o":45.42,"t":"2026-05-28T04:00:00Z","v":3955429,"vw":45.482016},{"c":45.52,"h":45.585,"l":45.49,"n":10555,"o":45.52,"t":"2026-05-29T04:00:00Z","v":3778371,"vw":45.530696},{"c":45.49,"h":45.505,"l":45.34,"n":9832,"o":45.4,"t":"2026-06-01T04:00:00Z","v":3092794,"vw":45.436802},{"c":45.53,"h":45.5599,"l":45.49,"n":9254,"o":45.55,"t":"2026-06-02T04:00:00Z","v":2755354,"vw":45.528628},{"c":45.44,"h":45.9,"l":45,"n":7376,"o":45.43,"t":"2026-06-03T04:00:00Z","v":2296596,"vw":45.429845},{"c":45.49,"h":45.55,"l":45.45,"n":8410,"o":45.5,"t":"2026-06-04T04:00:00Z","v":2312242,"vw":45.504517},{"c":45.29,"h":45.43,"l":45.27,"n":8646,"o":45.33,"t":"2026-06-05T04:00:00Z","v":2607245,"vw":45.312946},{"c":45.26,"h":45.5,"l":45.25,"n":10034,"o":45.35,"t":"2026-06-08T04:00:00Z","v":2336411,"vw":45.300845},{"c":45.37,"h":45.39,"l":45.2825,"n":9180,"o":45.33,"t":"2026-06-09T04:00:00Z","v":2207986,"vw":45.350448},{"c":45.31,"h":45.4099,"l":45.28,"n":6907,"o":45.38,"t":"2026-06-10T04:00:00Z","v":1732525,"vw":45.350838},{"c":45.59,"h":45.6,"l":45.3327,"n":9268,"o":45.35,"t":"2026-06-11T04:00:00Z","v":2701729,"vw":45.471568},{"c":45.53,"h":45.6805,"l":45.455,"n":8522,"o":45.52,"t":"2026-06-12T04:00:00Z","v":2337778,"vw":45.520604},{"c":45.58,"h":45.7399,"l":45.56,"n":7153,"o":45.62,"t":"2026-06-15T04:00:00Z","v":2515490,"vw":45.594201},{"c":45.65,"h":45.71,"l":45.6,"n":7045,"o":45.62,"t":"2026-06-16T04:00:00Z","v":2140949,"vw":45.668969},{"c":45.48,"h":45.75,"l":45.475,"n":7796,"o":45.68,"t":"2026-06-17T04:00:00Z","v":2097937,"vw":45.61771},{"c":45.61,"h":45.7199,"l":45.58,"n":7702,"o":45.64,"t":"2026-06-18T04:00:00Z","v":2222172,"vw":45.649973},{"c":45.49,"h":45.78,"l":45.47,"n":9044,"o":45.52,"t":"2026-06-22T04:00:00Z","v":3005499,"vw":45.503315},{"c":45.54,"h":45.6,"l":45.5,"n":7756,"o":45.53,"t":"2026-06-23T04:00:00Z","v":3553136,"vw":45.564937},{"c":45.76,"h":45.78,"l":45.6418,"n":6151,"o":45.66,"t":"2026-06-24T04:00:00Z","v":1971174,"vw":45.752173},{"c":45.76,"h":45.86,"l":45.76,"n":7073,"o":45.82,"t":"2026-06-25T04:00:00Z","v":2274340,"vw":45.810007},{"c":45.82,"h":45.85,"l":45.74,"n":5951,"o":45.76,"t":"2026-06-26T04:00:00Z","v":1799387,"vw":45.814437},{"c":45.67,"h":45.69,"l":45.63,"n":8301,"o":45.64,"t":"2026-06-29T04:00:00Z","v":2237284,"vw":45.65338},{"c":45.49,"h":45.73,"l":45.48,"n":9735,"o":45.62,"t":"2026-06-30T04:00:00Z","v":3771058,"vw":45.574488},{"c":45.4,"h":45.71,"l":45.375,"n":9439,"o":45.41,"t":"2026-07-01T04:00:00Z","v":7198291,"vw":45.457094},{"c":45.47,"h":45.4999,"l":45.405,"n":7392,"o":45.43,"t":"2026-07-02T04:00:00Z","v":2360537,"vw":45.438824},{"c":45.46,"h":45.49,"l":45.42,"n":9517,"o":45.44,"t":"2026-07-06T04:00:00Z","v":2737062,"vw":45.44966},{"c":45.29,"h":45.43,"l":45.2729,"n":9241,"o":45.41,"t":"2026-07-07T04:00:00Z","v":3032956,"vw":45.337247},{"c":45.22,"h":45.26,"l":45.12,"n":7720,"o":45.23,"t":"2026-07-08T04:00:00Z","v":2327386,"vw":45.200805},{"c":45.28,"h":45.3499,"l":45.24,"n":7271,"o":45.25,"t":"2026-07-09T04:00:00Z","v":3110906,"vw":45.300474},{"c":45.25,"h":45.39,"l":45.215,"n":6652,"o":45.28,"t":"2026-07-10T04:00:00Z","v":2904173,"vw":45.252696},{"c":45.1,"h":45.6,"l":45.08,"n":8113,"o":45.2,"t":"2026-07-13T04:00:00Z","v":2476425,"vw":45.128456},{"c":45.2,"h":45.27,"l":45.15,"n":7619,"o":45.2,"t":"2026-07-14T04:00:00Z","v":3097393,"vw":45.203218},{"c":45.28,"h":45.32,"l":45.11,"n":7511,"o":45.22,"t":"2026-07-15T04:00:00Z","v":2584988,"vw":45.29303},{"c":45.26,"h":45.29,"l":45.18,"n":7640,"o":45.22,"t":"2026-07-16T04:00:00Z","v":2212103,"vw":45.24081},{"c":45.29,"h":45.385,"l":45.2,"n":9572,"o":45.32,"t":"2026-07-17T04:00:00Z","v":2691183,"vw":45.311963},{"c":45.17,"h":45.305,"l":45.145,"n":8038,"o":45.28,"t":"2026-07-20T04:00:00Z","v":2437129,"vw":45.184285},{"c":45.1,"h":45.2095,"l":45.065,"n":7450,"o":45.14,"t":"2026-07-21T04:00:00Z","v":2288372,"vw":45.10476},{"c":45.02,"h":45.11,"l":45.015,"n":8712,"o":45.07,"t":"2026-07-22T04:00:00Z","v":3491196,"vw":45.04811},{"c":44.93,"h":44.95,"l":44.89,"n":7435,"o":44.91,"t":"2026-07-23T04:00:00Z","v":4435613,"vw":44.918863},{"c":44.97,"h":45.05,"l":44.945,"n":7275,"o":44.97,"t":"2026-07-24T04:00:00Z","v":2215729,"vw":44.992804},{"c":45.07,"h":45.0999,"l":45.0229,"n":8684,"o":45.06,"t":"2026-07-27T04:00:00Z","v":3706114,"vw":45.054248},{"c":45.16,"h":45.2,"l":45.081,"n":8833,"o":45.09,"t":"2026-07-28T04:00:00Z","v":2398316,"vw":45.153924},{"c":44.98,"h":45.1457,"l":44.98,"n":7547,"o":45.1,"t":"2026-07-29T04:00:00Z","v":2598799,"vw":45.052928},{"c":44.84,"h":44.87,"l":44.8,"n":7133,"o":44.85,"t":"2026-07-30T04:00:00Z","v":2554299,"vw":44.835173},{"c":44.72,"h":44.85,"l":44.65,"n":14362,"o":44.77,"t":"2026-07-31T04:00:00Z","v":3630634,"vw":44.685376},{"c":44.83,"h":44.85,"l":44.7403,"n":16250,"o":44.81,"t":"2026-08-03T04:00:00Z","v":3372264,"vw":44.823668},{"c":45.02,"h":45.0299,"l":44.9514,"n":12765,"o":44.97,"t":"2026-08-04T04:00:00Z","v":3139946,"vw":44.998851},{"c":45.06,"h":45.1199,"l":44.98,"n":12465,"o":45.01,"t":"2026-08-05T04:00:00Z","v":2421350,"vw":45.026344},{"c":44.92,"h":45.02,"l":44.87,"n":14638,"o":44.98,"t":"2026-08-06T04:00:00Z","v":3036573,"vw":44.920392},{"c":45,"h":45.4806,"l":44.92,"n":16667,"o":45.04,"t":"2026-08-07T04:00:00Z","v":2221744,"vw":44.988365},{"c":44.86,"h":44.98,"l":44.85,"n":12034,"o":44.93,"t":"2026-08-10T04:00:00Z","v":2511836,"vw":44.873877},{"c":44.89,"h":45,"l":44.88,"n":12629,"o":44.92,"t":"2026-08-11T04:00:00Z","v":2416751,"vw":44.908657},{"c":44.91,"h":45,"l":44.9095,"n":16721,"o":44.99,"t":"2026-08-12T04:00:00Z","v":2338723,"vw":44.946042},{"c":45.04,"h":45.14,"l":45.02,"n":11248,"o":45.06,"t":"2026-08-13T04:00:00Z","v":19225253,"vw":45.070422},{"c":44.95,"h":45.2168,"l":44.91,"n":14163,"o":45.04,"t":"2026-08-14T04:00:00Z","v":2374869,"vw":44.966229},{"c":44.86,"h":45,"l":44.84,"n":6681,"o":44.9,"t":"2026-08-17T04:00:00Z","v":1943984,"vw":44.881284},{"c":44.9,"h":44.9938,"l":44.78,"n":7305,"o":44.82,"t":"2026-08-18T04:00:00Z","v":2223419,"vw":44.881488},{"c":45.1,"h":45.11,"l":45,"n":12507,"o":45.07,"t":"2026-08-19T04:00:00Z","v":5914473,"vw":45.059625},{"c":44.95,"h":45.2,"l":44.9001,"n":7098,"o":44.95,"t":"2026-08-20T04:00:00Z","v":2464781,"vw":44.953519},{"c":44.9,"h":45,"l":44.86,"n":6677,"o":44.92,"t":"2026-08-21T04:00:00Z","v":2353447,"vw":44.892206},{"c":44.98,"h":45.025,"l":44.88,"n":8567,"o":44.94,"t":"2026-08-24T04:00:00Z","v":3003943,"vw":44.978881},{"c":45.19,"h":45.19,"l":44.97,"n":6309,"o":45.08,"t":"2026-08-25T04:00:00Z","v":1985674,"vw":45.135997},{"c":45.12,"h":45.2,"l":45.08,"n":5823,"o":45.13,"t":"2026-08-26T04:00:00Z","v":1862646,"vw":45.100957},{"c":45.09,"h":45.54,"l":45.0722,"n":7672,"o":45.13,"t":"2026-08-27T04:00:00Z","v":2287752,"vw":45.110627},{"c":44.77,"h":45.08,"l":44.77,"n":6451,"o":44.9,"t":"2026-08-28T04:00:00Z","v":2186359,"vw":44.831534},{"c":44.75,"h":44.76,"l":44.6632,"n":8223,"o":44.74,"t":"2026-08-31T04:00:00Z","v":3225208,"vw":44.723722},{"c":44.62,"h":44.7478,"l":44.6001,"n":7974,"o":44.68,"t":"2026-09-01T04:00:00Z","v":3142449,"vw":44.653907},{"c":44.67,"h":44.67,"l":44.5943,"n":7405,"o":44.64,"t":"2026-09-02T04:00:00Z","v":4083188,"vw":44.63307},{"c":44.71,"h":44.8694,"l":44.7,"n":6401,"o":44.77,"t":"2026-09-03T04:00:00Z","v":2683995,"vw":44.744932},{"c":44.71,"h":44.75,"l":44.672,"n":8001,"o":44.7,"t":"2026-09-04T04:00:00Z","v":3711381,"vw":44.716879},{"c":44.67,"h":44.73,"l":44.62,"n":7970,"o":44.73,"t":"2026-09-08T04:00:00Z","v":2887075,"vw":44.674332},{"c":44.56,"h":44.6778,"l":44.515,"n":8298,"o":44.64,"t":"2026-09-09T04:00:00Z","v":3586146,"vw":44.576464},{"c":44.26,"h":44.44,"l":44.24,"n":8496,"o":44.34,"t":"2026-09-10T04:00:00Z","v":3265537,"vw":44.308088},{"c":44.24,"h":44.396,"l":44.2121,"n":8805,"o":44.36,"t":"2026-09-11T04:00:00Z","v":4109319,"vw":44.279842},{"c":44.21,"h":44.32,"l":44.113,"n":7909,"o":44.144,"t":"2026-09-14T04:00:00Z","v":4730854,"vw":44.248844},{"c":44.19,"h":44.21,"l":44.14,"n":7169,"o":44.17,"t":"2026-09-15T04:00:00Z","v":4139049,"vw":44.17887},{"c":44.17,"h":44.37,"l":44.15,"n":8756,"o":44.25,"t":"2026-09-16T04:00:00Z","v":4112414,"vw":44.282154},{"c":44.4,"h":44.4,"l":44.3071,"n":7429,"o":44.35,"t":"2026-09-17T04:00:00Z","v":3541163,"vw":44.352238},{"c":44.22,"h":44.3,"l":44.2,"n":7866,"o":44.27,"t":"2026-09-18T04:00:00Z","v":3817139,"vw":44.227112},{"c":44.33,"h":44.36,"l":44.293,"n":7521,"o":44.34,"t":"2026-09-21T04:00:00Z","v":3955752,"vw":44.331684},{"c":44.34,"h":44.41,"l":44.27,"n":10782,"o":44.37,"t":"2026-09-22T04:00:00Z","v":4242303,"vw":44.317219},{"c":43.95,"h":44.3184,"l":43.875,"n":12557,"o":44.27,"t":"2026-09-23T04:00:00Z","v":4928267,"vw":43.974674},{"c":43.72,"h":44.0157,"l":43.72,"n":10168,"o":43.97,"t":"2026-09-24T04:00:00Z","v":5144654,"vw":43.826519},{"c":43.82,"h":43.835,"l":43.6336,"n":7976,"o":43.75,"t":"2026-09-25T04:00:00Z","v":6149906,"vw":43.74581},{"c":43.57,"h":43.665,"l":43.5,"n":8554,"o":43.61,"t":"2026-09-28T04:00:00Z","v":4395276,"vw":43.566605},{"c":43.35,"h":43.6304,"l":43.25,"n":10143,"o":43.42,"t":"2026-09-29T04:00:00Z","v":4711259,"vw":43.331862},{"c":43.3,"h":43.4334,"l":43.22,"n":9248,"o":43.41,"t":"2026-09-30T04:00:00Z","v":4065336,"vw":43.293203},{"c":43.36,"h":43.47,"l":43.135,"n":14020,"o":43.2,"t":"2026-10-01T04:00:00Z","v":6310719,"vw":43.336868},{"c":43.28,"h":43.5799,"l":43.2501,"n":12468,"o":43.5,"t":"2026-10-02T04:00:00Z","v":7132628,"vw":43.32149},{"c":43.26,"h":43.29,"l":43.1436,"n":9198,"o":43.24,"t":"2026-10-05T04:00:00Z","v":5372610,"vw":43.20407},{"c":43.35,"h":43.4057,"l":43.2701,"n":11625,"o":43.31,"t":"2026-10-06T04:00:00Z","v":6170231,"vw":43.360967},{"c":43.32,"h":43.3699,"l":43.11,"n":13257,"o":43.13,"t":"2026-10-07T04:00:00Z","v":9390782,"vw":43.297102},{"c":43.45,"h":43.48,"l":43.245,"n":11511,"o":43.29,"t":"2026-10-08T04:00:00Z","v":5587118,"vw":43.389386},{"c":43.45,"h":43.475,"l":43.35,"n":7837,"o":43.43,"t":"2026-10-09T04:00:00Z","v":4328686,"vw":43.422687},{"c":43.47,"h":43.5,"l":43.4022,"n":8267,"o":43.42,"t":"2026-10-12T04:00:00Z","v":4039545,"vw":43.456288},{"c":43.52,"h":43.57,"l":43.47,"n":8234,"o":43.56,"t":"2026-10-13T04:00:00Z","v":4974722,"vw":43.515434},{"c":43.54,"h":43.5899,"l":43.26,"n":7926,"o":43.29,"t":"2026-10-14T04:00:00Z","v":4366893,"vw":43.476621},{"c":43.83,"h":43.9604,"l":43.7801,"n":10822,"o":43.91,"t":"2026-10-15T04:00:00Z","v":4836847,"vw":43.842337},{"c":43.82,"h":43.9099,"l":43.725,"n":9143,"o":43.77,"t":"2026-10-16T04:00:00Z","v":5305800,"vw":43.825489},{"c":43.68,"h":43.805,"l":43.66,"n":6774,"o":43.79,"t":"2026-10-19T04:00:00Z","v":3074919,"vw":43.703083},{"c":43.76,"h":43.8697,"l":43.7002,"n":6763,"o":43.76,"t":"2026-10-20T04:00:00Z","v":4345089,"vw":43.760715},{"c":43.76,"h":43.8683,"l":43.67,"n":7101,"o":43.84,"t":"2026-10-21T04:00:00Z","v":3518532,"vw":43.777084},{"c":44.14,"h":44.2,"l":43.89,"n":9980,"o":43.95,"t":"2026-10-22T04:00:00Z","v":4112984,"vw":44.099615}],"volatilityBars":[{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-09-22T11:00:00Z","v":100,"vw":44.35},{"c":44.47,"h":44.47,"l":44.47,"n":1,"o":44.47,"t":"2026-09-22T12:30:00Z","v":100,"vw":44.47},{"c":44.34,"h":44.34,"l":44.34,"n":10,"o":44.34,"t":"2026-09-22T13:00:00Z","v":1000,"vw":44.34},{"c":44.38,"h":44.41,"l":44.355,"n":478,"o":44.37,"t":"2026-09-22T13:30:00Z","v":156114,"vw":44.37204},{"c":44.365,"h":44.375,"l":44.35,"n":251,"o":44.3701,"t":"2026-09-22T13:45:00Z","v":73804,"vw":44.365147},{"c":44.365,"h":44.3699,"l":44.35,"n":379,"o":44.365,"t":"2026-09-22T14:00:00Z","v":75255,"vw":44.360803},{"c":44.365,"h":44.37,"l":44.36,"n":586,"o":44.365,"t":"2026-09-22T14:15:00Z","v":58677,"vw":44.365456},{"c":44.3341,"h":44.375,"l":44.325,"n":352,"o":44.365,"t":"2026-09-22T14:30:00Z","v":93197,"vw":44.351821},{"c":44.345,"h":44.35,"l":44.33,"n":284,"o":44.3347,"t":"2026-09-22T14:45:00Z","v":75014,"vw":44.34153},{"c":44.345,"h":44.35,"l":44.3339,"n":291,"o":44.345,"t":"2026-09-22T15:00:00Z","v":152768,"vw":44.342874},{"c":44.325,"h":44.3484,"l":44.325,"n":475,"o":44.3459,"t":"2026-09-22T15:15:00Z","v":137379,"vw":44.336126},{"c":44.28,"h":44.3259,"l":44.28,"n":569,"o":44.325,"t":"2026-09-22T15:30:00Z","v":521763,"vw":44.2967},{"c":44.275,"h":44.2859,"l":44.2701,"n":273,"o":44.285,"t":"2026-09-22T15:45:00Z","v":87199,"vw":44.278694},{"c":44.285,"h":44.2999,"l":44.2703,"n":456,"o":44.2703,"t":"2026-09-22T16:00:00Z","v":211792,"vw":44.286631},{"c":44.28,"h":44.29,"l":44.28,"n":279,"o":44.285,"t":"2026-09-22T16:15:00Z","v":132382,"vw":44.283954},{"c":44.2851,"h":44.29,"l":44.275,"n":253,"o":44.2824,"t":"2026-09-22T16:30:00Z","v":74272,"vw":44.281123},{"c":44.295,"h":44.3099,"l":44.2803,"n":293,"o":44.285,"t":"2026-09-22T16:45:00Z","v":123187,"vw":44.298115},{"c":44.285,"h":44.2999,"l":44.28,"n":277,"o":44.295,"t":"2026-09-22T17:00:00Z","v":82574,"vw":44.284639},{"c":44.2851,"h":44.29,"l":44.27,"n":332,"o":44.285,"t":"2026-09-22T17:15:00Z","v":124727,"vw":44.283094},{"c":44.295,"h":44.295,"l":44.28,"n":281,"o":44.285,"t":"2026-09-22T17:30:00Z","v":104569,"vw":44.286687},{"c":44.3338,"h":44.34,"l":44.29,"n":484,"o":44.295,"t":"2026-09-22T17:45:00Z","v":98569,"vw":44.316932},{"c":44.345,"h":44.35,"l":44.32,"n":546,"o":44.335,"t":"2026-09-22T18:00:00Z","v":125249,"vw":44.341264},{"c":44.315,"h":44.35,"l":44.315,"n":400,"o":44.345,"t":"2026-09-22T18:15:00Z","v":246529,"vw":44.327892},{"c":44.305,"h":44.3199,"l":44.3,"n":423,"o":44.315,"t":"2026-09-22T18:30:00Z","v":168481,"vw":44.310326},{"c":44.305,"h":44.31,"l":44.3,"n":818,"o":44.3048,"t":"2026-09-22T18:45:00Z","v":179461,"vw":44.305273},{"c":44.31,"h":44.32,"l":44.3001,"n":451,"o":44.305,"t":"2026-09-22T19:00:00Z","v":228610,"vw":44.308044},{"c":44.325,"h":44.33,"l":44.31,"n":384,"o":44.315,"t":"2026-09-22T19:15:00Z","v":174323,"vw":44.318625},{"c":44.3562,"h":44.37,"l":44.32,"n":527,"o":44.3299,"t":"2026-09-22T19:30:00Z","v":228698,"vw":44.341188},{"c":44.34,"h":44.36,"l":44.335,"n":526,"o":44.355,"t":"2026-09-22T19:45:00Z","v":157952,"vw":44.348434},{"c":44.47,"h":44.47,"l":44.34,"n":20,"o":44.34,"t":"2026-09-22T20:00:00Z","v":345941,"vw":44.3401},{"c":44.2951,"h":44.34,"l":44.2951,"n":18,"o":44.34,"t":"2026-09-22T20:45:00Z","v":663,"vw":44.322076},{"c":44.274,"h":44.33,"l":44.274,"n":2,"o":44.33,"t":"2026-09-22T21:00:00Z","v":600,"vw":44.302},{"c":44.274,"h":44.33,"l":44.274,"n":6,"o":44.2866,"t":"2026-09-22T21:15:00Z","v":630,"vw":44.296867},{"c":44.33,"h":44.33,"l":44.33,"n":1,"o":44.33,"t":"2026-09-22T21:30:00Z","v":207,"vw":44.33},{"c":44.2111,"h":44.3184,"l":44.21,"n":352,"o":44.27,"t":"2026-09-23T13:30:00Z","v":117453,"vw":44.257304},{"c":44.11,"h":44.21,"l":44.1,"n":496,"o":44.21,"t":"2026-09-23T13:45:00Z","v":135081,"vw":44.138683},{"c":44.0944,"h":44.13,"l":44.0901,"n":614,"o":44.115,"t":"2026-09-23T14:00:00Z","v":124355,"vw":44.114441},{"c":44.0666,"h":44.1,"l":44.0601,"n":376,"o":44.095,"t":"2026-09-23T14:15:00Z","v":117337,"vw":44.081829},{"c":44.055,"h":44.09,"l":44.055,"n":703,"o":44.065,"t":"2026-09-23T14:30:00Z","v":346412,"vw":44.071406},{"c":44.08,"h":44.085,"l":44.04,"n":566,"o":44.055,"t":"2026-09-23T14:45:00Z","v":157303,"vw":44.058539},{"c":44.055,"h":44.075,"l":44.0401,"n":881,"o":44.07,"t":"2026-09-23T15:00:00Z","v":164953,"vw":44.056025},{"c":44.02,"h":44.0557,"l":44.02,"n":420,"o":44.05,"t":"2026-09-23T15:15:00Z","v":250055,"vw":44.039316},{"c":44.0157,"h":44.03,"l":44.01,"n":386,"o":44.02,"t":"2026-09-23T15:30:00Z","v":121634,"vw":44.018875},{"c":44.005,"h":44.03,"l":44,"n":277,"o":44.015,"t":"2026-09-23T15:45:00Z","v":68762,"vw":44.010051},{"c":43.995,"h":44.01,"l":43.99,"n":322,"o":44.01,"t":"2026-09-23T16:00:00Z","v":112458,"vw":43.996128},{"c":43.975,"h":43.9998,"l":43.97,"n":261,"o":43.995,"t":"2026-09-23T16:15:00Z","v":100956,"vw":43.978521},{"c":43.9651,"h":43.98,"l":43.965,"n":237,"o":43.975,"t":"2026-09-23T16:30:00Z","v":75478,"vw":43.973265},{"c":43.945,"h":43.97,"l":43.94,"n":311,"o":43.9673,"t":"2026-09-23T16:45:00Z","v":176700,"vw":43.95199},{"c":43.895,"h":43.9499,"l":43.885,"n":459,"o":43.945,"t":"2026-09-23T17:00:00Z","v":132380,"vw":43.909102},{"c":43.895,"h":43.95,"l":43.875,"n":1319,"o":43.895,"t":"2026-09-23T17:15:00Z","v":1039136,"vw":43.908002},{"c":43.92,"h":43.92,"l":43.88,"n":464,"o":43.895,"t":"2026-09-23T17:30:00Z","v":147211,"vw":43.891775},{"c":43.915,"h":43.93,"l":43.91,"n":533,"o":43.9157,"t":"2026-09-23T17:45:00Z","v":189904,"vw":43.923646},{"c":43.9099,"h":43.92,"l":43.9,"n":298,"o":43.915,"t":"2026-09-23T18:00:00Z","v":89688,"vw":43.909144},{"c":43.9099,"h":43.929,"l":43.9,"n":425,"o":43.905,"t":"2026-09-23T18:15:00Z","v":109574,"vw":43.91409},{"c":43.8966,"h":43.91,"l":43.895,"n":439,"o":43.905,"t":"2026-09-23T18:30:00Z","v":203723,"vw":43.903766},{"c":43.925,"h":43.93,"l":43.89,"n":308,"o":43.9,"t":"2026-09-23T18:45:00Z","v":103907,"vw":43.897941},{"c":43.9368,"h":43.95,"l":43.92,"n":484,"o":43.925,"t":"2026-09-23T19:00:00Z","v":171319,"vw":43.935975},{"c":43.935,"h":43.94,"l":43.93,"n":718,"o":43.935,"t":"2026-09-23T19:15:00Z","v":396672,"vw":43.93534},{"c":43.94,"h":43.9499,"l":43.93,"n":397,"o":43.935,"t":"2026-09-23T19:30:00Z","v":131440,"vw":43.937209},{"c":43.955,"h":43.955,"l":43.93,"n":443,"o":43.945,"t":"2026-09-23T19:45:00Z","v":141543,"vw":43.939428},{"c":44.1671,"h":44.1671,"l":43.95,"n":7,"o":43.95,"t":"2026-09-23T20:00:00Z","v":2147,"vw":43.969764},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-09-23T21:45:00Z","v":134,"vw":43.98},{"c":44.154,"h":44.154,"l":44.154,"n":1,"o":44.154,"t":"2026-09-23T22:00:00Z","v":100,"vw":44.154},{"c":43.995,"h":44,"l":43.9601,"n":331,"o":43.97,"t":"2026-09-24T13:30:00Z","v":98164,"vw":43.981486},{"c":44.005,"h":44.01,"l":43.985,"n":329,"o":43.995,"t":"2026-09-24T13:45:00Z","v":88068,"vw":43.999301},{"c":43.985,"h":44.0157,"l":43.9801,"n":460,"o":44.005,"t":"2026-09-24T14:00:00Z","v":123483,"vw":44.004533},{"c":43.955,"h":43.9766,"l":43.94,"n":422,"o":43.975,"t":"2026-09-24T14:15:00Z","v":119129,"vw":43.95515},{"c":43.895,"h":43.96,"l":43.895,"n":362,"o":43.955,"t":"2026-09-24T14:30:00Z","v":85027,"vw":43.929413},{"c":43.86,"h":43.9,"l":43.86,"n":367,"o":43.9,"t":"2026-09-24T14:45:00Z","v":98646,"vw":43.88634},{"c":43.815,"h":43.865,"l":43.805,"n":414,"o":43.86,"t":"2026-09-24T15:00:00Z","v":126542,"vw":43.841513},{"c":43.805,"h":43.8362,"l":43.8033,"n":349,"o":43.8162,"t":"2026-09-24T15:15:00Z","v":133561,"vw":43.819676},{"c":43.8101,"h":43.815,"l":43.7841,"n":433,"o":43.8031,"t":"2026-09-24T15:30:00Z","v":177729,"vw":43.803557},{"c":43.795,"h":43.82,"l":43.79,"n":367,"o":43.815,"t":"2026-09-24T15:45:00Z","v":254078,"vw":43.810663},{"c":43.795,"h":43.8099,"l":43.79,"n":236,"o":43.7924,"t":"2026-09-24T16:00:00Z","v":207958,"vw":43.798931},{"c":43.855,"h":43.9198,"l":43.795,"n":711,"o":43.795,"t":"2026-09-24T16:15:00Z","v":213120,"vw":43.851618},{"c":43.88,"h":43.89,"l":43.8536,"n":309,"o":43.855,"t":"2026-09-24T16:30:00Z","v":123579,"vw":43.870952},{"c":43.845,"h":43.88,"l":43.8401,"n":235,"o":43.865,"t":"2026-09-24T16:45:00Z","v":63341,"vw":43.863778},{"c":43.855,"h":43.88,"l":43.8401,"n":481,"o":43.85,"t":"2026-09-24T17:00:00Z","v":137589,"vw":43.858857},{"c":43.825,"h":43.86,"l":43.82,"n":230,"o":43.86,"t":"2026-09-24T17:15:00Z","v":204303,"vw":43.837482},{"c":43.8001,"h":43.84,"l":43.8,"n":263,"o":43.83,"t":"2026-09-24T17:30:00Z","v":75907,"vw":43.819804},{"c":43.805,"h":43.81,"l":43.7943,"n":365,"o":43.805,"t":"2026-09-24T17:45:00Z","v":80514,"vw":43.803829},{"c":43.805,"h":43.805,"l":43.75,"n":419,"o":43.8002,"t":"2026-09-24T18:00:00Z","v":151283,"vw":43.771012},{"c":43.82,"h":43.82,"l":43.79,"n":268,"o":43.8,"t":"2026-09-24T18:15:00Z","v":109342,"vw":43.807265},{"c":43.8057,"h":43.83,"l":43.7959,"n":255,"o":43.8142,"t":"2026-09-24T18:30:00Z","v":155133,"vw":43.811578},{"c":43.795,"h":43.816,"l":43.79,"n":326,"o":43.8,"t":"2026-09-24T18:45:00Z","v":211821,"vw":43.805653},{"c":43.7599,"h":43.795,"l":43.745,"n":594,"o":43.795,"t":"2026-09-24T19:00:00Z","v":317347,"vw":43.76612},{"c":43.7464,"h":43.76,"l":43.7332,"n":438,"o":43.7501,"t":"2026-09-24T19:15:00Z","v":209459,"vw":43.750152},{"c":43.735,"h":43.75,"l":43.73,"n":364,"o":43.7459,"t":"2026-09-24T19:30:00Z","v":147036,"vw":43.740246},{"c":43.73,"h":43.735,"l":43.72,"n":740,"o":43.7343,"t":"2026-09-24T19:45:00Z","v":202715,"vw":43.723942},{"c":43.72,"h":43.72,"l":43.72,"n":18,"o":43.72,"t":"2026-09-24T20:00:00Z","v":1228232,"vw":43.72},{"c":43.4211,"h":43.4211,"l":43.4211,"n":3,"o":43.4211,"t":"2026-09-24T20:15:00Z","v":582,"vw":43.4211},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-09-24T20:30:00Z","v":100,"vw":43.7},{"c":43.745,"h":43.82,"l":43.74,"n":388,"o":43.75,"t":"2026-09-25T13:30:00Z","v":144080,"vw":43.761237},{"c":43.7229,"h":43.755,"l":43.72,"n":236,"o":43.7427,"t":"2026-09-25T13:45:00Z","v":82231,"vw":43.741467},{"c":43.695,"h":43.7281,"l":43.67,"n":424,"o":43.725,"t":"2026-09-25T14:00:00Z","v":82723,"vw":43.69378},{"c":43.6657,"h":43.695,"l":43.6629,"n":315,"o":43.69,"t":"2026-09-25T14:15:00Z","v":141217,"vw":43.675554},{"c":43.645,"h":43.675,"l":43.64,"n":239,"o":43.6675,"t":"2026-09-25T14:30:00Z","v":52479,"vw":43.658469},{"c":43.685,"h":43.685,"l":43.6336,"n":306,"o":43.64,"t":"2026-09-25T14:45:00Z","v":126787,"vw":43.664453},{"c":43.6736,"h":43.6972,"l":43.6624,"n":256,"o":43.6899,"t":"2026-09-25T15:00:00Z","v":60055,"vw":43.680695},{"c":43.68,"h":43.6899,"l":43.66,"n":318,"o":43.6732,"t":"2026-09-25T15:15:00Z","v":124795,"vw":43.677909},{"c":43.685,"h":43.7199,"l":43.68,"n":239,"o":43.68,"t":"2026-09-25T15:30:00Z","v":97169,"vw":43.690852},{"c":43.75,"h":43.75,"l":43.675,"n":275,"o":43.685,"t":"2026-09-25T15:45:00Z","v":124826,"vw":43.700926},{"c":43.795,"h":43.815,"l":43.7539,"n":481,"o":43.76,"t":"2026-09-25T16:00:00Z","v":184982,"vw":43.796958},{"c":43.7828,"h":43.7957,"l":43.76,"n":249,"o":43.7957,"t":"2026-09-25T16:15:00Z","v":72159,"vw":43.780719},{"c":43.765,"h":43.7899,"l":43.745,"n":311,"o":43.785,"t":"2026-09-25T16:30:00Z","v":139782,"vw":43.759758},{"c":43.7301,"h":43.7635,"l":43.73,"n":407,"o":43.7635,"t":"2026-09-25T16:45:00Z","v":712310,"vw":43.731703},{"c":43.7369,"h":43.7499,"l":43.7203,"n":258,"o":43.73,"t":"2026-09-25T17:00:00Z","v":76994,"vw":43.733846},{"c":43.715,"h":43.7371,"l":43.7101,"n":167,"o":43.7335,"t":"2026-09-25T17:15:00Z","v":64146,"vw":43.722171},{"c":43.7199,"h":43.72,"l":43.695,"n":208,"o":43.7124,"t":"2026-09-25T17:30:00Z","v":67949,"vw":43.708562},{"c":43.715,"h":43.7199,"l":43.71,"n":342,"o":43.715,"t":"2026-09-25T17:45:00Z","v":50084,"vw":43.714396},{"c":43.711,"h":43.72,"l":43.71,"n":145,"o":43.7102,"t":"2026-09-25T18:00:00Z","v":265615,"vw":43.710592},{"c":43.7001,"h":43.72,"l":43.695,"n":363,"o":43.7134,"t":"2026-09-25T18:15:00Z","v":128303,"vw":43.711341},{"c":43.745,"h":43.745,"l":43.705,"n":218,"o":43.705,"t":"2026-09-25T18:30:00Z","v":67260,"vw":43.727989},{"c":43.7627,"h":43.77,"l":43.7402,"n":204,"o":43.745,"t":"2026-09-25T18:45:00Z","v":1616539,"vw":43.750422},{"c":43.815,"h":43.8197,"l":43.765,"n":272,"o":43.765,"t":"2026-09-25T19:00:00Z","v":127651,"vw":43.796601},{"c":43.805,"h":43.82,"l":43.8,"n":310,"o":43.815,"t":"2026-09-25T19:15:00Z","v":335093,"vw":43.814955},{"c":43.814,"h":43.82,"l":43.7845,"n":446,"o":43.8,"t":"2026-09-25T19:30:00Z","v":273191,"vw":43.806457},{"c":43.82,"h":43.835,"l":43.8101,"n":523,"o":43.82,"t":"2026-09-25T19:45:00Z","v":170697,"vw":43.820799},{"c":43.82,"h":43.82,"l":43.82,"n":20,"o":43.82,"t":"2026-09-25T20:00:00Z","v":759185,"vw":43.82},{"c":44.1681,"h":44.1681,"l":44.1681,"n":2,"o":44.1681,"t":"2026-09-25T20:15:00Z","v":450,"vw":44.1681},{"c":43.58,"h":43.58,"l":43.58,"n":1,"o":43.58,"t":"2026-09-28T11:45:00Z","v":200,"vw":43.58},{"c":43.645,"h":43.65,"l":43.5852,"n":388,"o":43.61,"t":"2026-09-28T13:30:00Z","v":126576,"vw":43.625811},{"c":43.655,"h":43.665,"l":43.635,"n":360,"o":43.65,"t":"2026-09-28T13:45:00Z","v":85267,"vw":43.646793},{"c":43.625,"h":43.6561,"l":43.62,"n":399,"o":43.6561,"t":"2026-09-28T14:00:00Z","v":79113,"vw":43.634968},{"c":43.615,"h":43.6259,"l":43.6041,"n":603,"o":43.625,"t":"2026-09-28T14:15:00Z","v":96681,"vw":43.613165},{"c":43.555,"h":43.6199,"l":43.555,"n":311,"o":43.6199,"t":"2026-09-28T14:30:00Z","v":128764,"vw":43.591847},{"c":43.5,"h":43.555,"l":43.5,"n":246,"o":43.55,"t":"2026-09-28T14:45:00Z","v":68721,"vw":43.533783},{"c":43.5201,"h":43.5352,"l":43.5,"n":265,"o":43.505,"t":"2026-09-28T15:00:00Z","v":78931,"vw":43.518325},{"c":43.535,"h":43.545,"l":43.525,"n":275,"o":43.5263,"t":"2026-09-28T15:15:00Z","v":100084,"vw":43.533592},{"c":43.515,"h":43.5361,"l":43.505,"n":284,"o":43.535,"t":"2026-09-28T15:30:00Z","v":121164,"vw":43.521453},{"c":43.525,"h":43.5264,"l":43.51,"n":233,"o":43.5197,"t":"2026-09-28T15:45:00Z","v":110199,"vw":43.517972},{"c":43.52,"h":43.5361,"l":43.5141,"n":236,"o":43.52,"t":"2026-09-28T16:00:00Z","v":147443,"vw":43.528951},{"c":43.635,"h":43.65,"l":43.515,"n":382,"o":43.52,"t":"2026-09-28T16:15:00Z","v":168432,"vw":43.565846},{"c":43.56,"h":43.625,"l":43.555,"n":267,"o":43.625,"t":"2026-09-28T16:30:00Z","v":179203,"vw":43.571734},{"c":43.555,"h":43.57,"l":43.5424,"n":193,"o":43.565,"t":"2026-09-28T16:45:00Z","v":149381,"vw":43.555512},{"c":43.61,"h":43.61,"l":43.5435,"n":395,"o":43.5502,"t":"2026-09-28T17:00:00Z","v":116179,"vw":43.569614},{"c":43.575,"h":43.625,"l":43.57,"n":307,"o":43.615,"t":"2026-09-28T17:15:00Z","v":95067,"vw":43.591185},{"c":43.5763,"h":43.59,"l":43.57,"n":244,"o":43.575,"t":"2026-09-28T17:30:00Z","v":186561,"vw":43.578679},{"c":43.5969,"h":43.6,"l":43.5701,"n":511,"o":43.575,"t":"2026-09-28T17:45:00Z","v":78370,"vw":43.583859},{"c":43.605,"h":43.615,"l":43.5931,"n":164,"o":43.5949,"t":"2026-09-28T18:00:00Z","v":57252,"vw":43.60478},{"c":43.575,"h":43.605,"l":43.575,"n":212,"o":43.605,"t":"2026-09-28T18:15:00Z","v":68575,"vw":43.584206},{"c":43.57,"h":43.58,"l":43.55,"n":326,"o":43.575,"t":"2026-09-28T18:30:00Z","v":115074,"vw":43.564728},{"c":43.555,"h":43.57,"l":43.5502,"n":312,"o":43.569,"t":"2026-09-28T18:45:00Z","v":238918,"vw":43.56193},{"c":43.535,"h":43.5599,"l":43.53,"n":362,"o":43.5559,"t":"2026-09-28T19:00:00Z","v":250600,"vw":43.546029},{"c":43.555,"h":43.56,"l":43.5301,"n":377,"o":43.5399,"t":"2026-09-28T19:15:00Z","v":178287,"vw":43.543438},{"c":43.565,"h":43.5699,"l":43.545,"n":355,"o":43.555,"t":"2026-09-28T19:30:00Z","v":133010,"vw":43.56009},{"c":43.56,"h":43.5899,"l":43.56,"n":462,"o":43.5671,"t":"2026-09-28T19:45:00Z","v":171338,"vw":43.573976},{"c":43.57,"h":43.57,"l":43.57,"n":13,"o":43.57,"t":"2026-09-28T20:00:00Z","v":1064986,"vw":43.57},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-09-28T21:45:00Z","v":115,"vw":43.7},{"c":43.52,"h":43.52,"l":43.4,"n":19,"o":43.4,"t":"2026-09-29T09:15:00Z","v":2506,"vw":43.405106},{"c":43.335,"h":43.6304,"l":43.325,"n":521,"o":43.42,"t":"2026-09-29T13:30:00Z","v":146195,"vw":43.393208},{"c":43.365,"h":43.38,"l":43.3301,"n":236,"o":43.3364,"t":"2026-09-29T13:45:00Z","v":73843,"vw":43.3613},{"c":43.385,"h":43.4,"l":43.36,"n":478,"o":43.37,"t":"2026-09-29T14:00:00Z","v":104058,"vw":43.379764},{"c":43.3816,"h":43.4,"l":43.37,"n":352,"o":43.385,"t":"2026-09-29T14:15:00Z","v":141493,"vw":43.384851},{"c":43.365,"h":43.395,"l":43.35,"n":319,"o":43.385,"t":"2026-09-29T14:30:00Z","v":212510,"vw":43.377938},{"c":43.34,"h":43.38,"l":43.335,"n":274,"o":43.36,"t":"2026-09-29T14:45:00Z","v":93870,"vw":43.353779},{"c":43.325,"h":43.3499,"l":43.325,"n":247,"o":43.3427,"t":"2026-09-29T15:00:00Z","v":87539,"vw":43.333972},{"c":43.2698,"h":43.325,"l":43.265,"n":314,"o":43.325,"t":"2026-09-29T15:15:00Z","v":109072,"vw":43.288439},{"c":43.2899,"h":43.316,"l":43.27,"n":387,"o":43.27,"t":"2026-09-29T15:30:00Z","v":107769,"vw":43.291509},{"c":43.29,"h":43.315,"l":43.275,"n":314,"o":43.2843,"t":"2026-09-29T15:45:00Z","v":119528,"vw":43.293894},{"c":43.284,"h":43.2999,"l":43.275,"n":220,"o":43.29,"t":"2026-09-29T16:00:00Z","v":61602,"vw":43.288023},{"c":43.3,"h":43.3099,"l":43.28,"n":371,"o":43.285,"t":"2026-09-29T16:15:00Z","v":96181,"vw":43.291406},{"c":43.275,"h":43.3163,"l":43.274,"n":302,"o":43.3,"t":"2026-09-29T16:30:00Z","v":124704,"vw":43.30268},{"c":43.275,"h":43.2999,"l":43.265,"n":276,"o":43.275,"t":"2026-09-29T16:45:00Z","v":69848,"vw":43.281727},{"c":43.285,"h":43.285,"l":43.265,"n":271,"o":43.2738,"t":"2026-09-29T17:00:00Z","v":113566,"vw":43.273546},{"c":43.27,"h":43.285,"l":43.25,"n":239,"o":43.285,"t":"2026-09-29T17:15:00Z","v":54347,"vw":43.26386},{"c":43.2701,"h":43.28,"l":43.2641,"n":212,"o":43.275,"t":"2026-09-29T17:30:00Z","v":63485,"vw":43.273539},{"c":43.255,"h":43.28,"l":43.255,"n":395,"o":43.275,"t":"2026-09-29T17:45:00Z","v":58674,"vw":43.265663},{"c":43.305,"h":43.3299,"l":43.255,"n":454,"o":43.26,"t":"2026-09-29T18:00:00Z","v":144153,"vw":43.299359},{"c":43.325,"h":43.34,"l":43.3,"n":255,"o":43.3057,"t":"2026-09-29T18:15:00Z","v":71884,"vw":43.320773},{"c":43.3499,"h":43.37,"l":43.315,"n":381,"o":43.33,"t":"2026-09-29T18:30:00Z","v":171529,"vw":43.335215},{"c":43.3449,"h":43.365,"l":43.3286,"n":501,"o":43.3499,"t":"2026-09-29T18:45:00Z","v":181940,"vw":43.342576},{"c":43.3501,"h":43.36,"l":43.3448,"n":381,"o":43.355,"t":"2026-09-29T19:00:00Z","v":158588,"vw":43.353597},{"c":43.33,"h":43.37,"l":43.33,"n":906,"o":43.355,"t":"2026-09-29T19:15:00Z","v":710123,"vw":43.339684},{"c":43.34,"h":43.345,"l":43.33,"n":763,"o":43.335,"t":"2026-09-29T19:30:00Z","v":904728,"vw":43.332063},{"c":43.35,"h":43.3599,"l":43.3329,"n":618,"o":43.335,"t":"2026-09-29T19:45:00Z","v":206813,"vw":43.343595},{"c":43.35,"h":43.35,"l":43.35,"n":12,"o":43.35,"t":"2026-09-29T20:00:00Z","v":320203,"vw":43.35},{"c":43.38,"h":43.4334,"l":43.37,"n":383,"o":43.41,"t":"2026-09-30T13:30:00Z","v":365705,"vw":43.415457},{"c":43.4,"h":43.415,"l":43.3576,"n":340,"o":43.38,"t":"2026-09-30T13:45:00Z","v":166365,"vw":43.392195},{"c":43.36,"h":43.405,"l":43.36,"n":340,"o":43.3939,"t":"2026-09-30T14:00:00Z","v":105486,"vw":43.383286},{"c":43.325,"h":43.3759,"l":43.3241,"n":345,"o":43.365,"t":"2026-09-30T14:15:00Z","v":96292,"vw":43.353284},{"c":43.335,"h":43.35,"l":43.315,"n":313,"o":43.33,"t":"2026-09-30T14:30:00Z","v":105467,"vw":43.332332},{"c":43.315,"h":43.35,"l":43.315,"n":343,"o":43.335,"t":"2026-09-30T14:45:00Z","v":116089,"vw":43.336593},{"c":43.295,"h":43.325,"l":43.2901,"n":308,"o":43.313,"t":"2026-09-30T15:00:00Z","v":78748,"vw":43.304883},{"c":43.3,"h":43.3099,"l":43.2832,"n":277,"o":43.3,"t":"2026-09-30T15:15:00Z","v":136267,"vw":43.292037},{"c":43.265,"h":43.3157,"l":43.265,"n":279,"o":43.305,"t":"2026-09-30T15:30:00Z","v":235007,"vw":43.288022},{"c":43.285,"h":43.29,"l":43.2648,"n":473,"o":43.269,"t":"2026-09-30T15:45:00Z","v":252600,"vw":43.280007},{"c":43.275,"h":43.2999,"l":43.27,"n":336,"o":43.29,"t":"2026-09-30T16:00:00Z","v":174566,"vw":43.280679},{"c":43.265,"h":43.285,"l":43.26,"n":252,"o":43.275,"t":"2026-09-30T16:15:00Z","v":81009,"vw":43.273532},{"c":43.265,"h":43.27,"l":43.251,"n":283,"o":43.26,"t":"2026-09-30T16:30:00Z","v":75195,"vw":43.257289},{"c":43.255,"h":43.2699,"l":43.25,"n":234,"o":43.265,"t":"2026-09-30T16:45:00Z","v":70002,"vw":43.257295},{"c":43.235,"h":43.265,"l":43.2341,"n":262,"o":43.255,"t":"2026-09-30T17:00:00Z","v":57705,"vw":43.252033},{"c":43.225,"h":43.2357,"l":43.22,"n":348,"o":43.235,"t":"2026-09-30T17:15:00Z","v":124447,"vw":43.226077},{"c":43.245,"h":43.2499,"l":43.2239,"n":251,"o":43.2239,"t":"2026-09-30T17:30:00Z","v":97872,"vw":43.23862},{"c":43.245,"h":43.2453,"l":43.22,"n":490,"o":43.24,"t":"2026-09-30T17:45:00Z","v":136446,"vw":43.232645},{"c":43.225,"h":43.245,"l":43.22,"n":341,"o":43.24,"t":"2026-09-30T18:00:00Z","v":165674,"vw":43.228762},{"c":43.27,"h":43.27,"l":43.2229,"n":330,"o":43.23,"t":"2026-09-30T18:15:00Z","v":132450,"vw":43.241367},{"c":43.25,"h":43.27,"l":43.24,"n":406,"o":43.27,"t":"2026-09-30T18:30:00Z","v":231250,"vw":43.249988},{"c":43.25,"h":43.2576,"l":43.2401,"n":266,"o":43.245,"t":"2026-09-30T18:45:00Z","v":64587,"vw":43.249958},{"c":43.255,"h":43.26,"l":43.24,"n":346,"o":43.255,"t":"2026-09-30T19:00:00Z","v":162142,"vw":43.251246},{"c":43.265,"h":43.28,"l":43.2501,"n":425,"o":43.255,"t":"2026-09-30T19:15:00Z","v":185606,"vw":43.268864},{"c":43.2699,"h":43.28,"l":43.26,"n":434,"o":43.2657,"t":"2026-09-30T19:30:00Z","v":152313,"vw":43.270331},{"c":43.31,"h":43.32,"l":43.245,"n":729,"o":43.265,"t":"2026-09-30T19:45:00Z","v":172132,"vw":43.270368},{"c":43.3,"h":43.3,"l":43.3,"n":26,"o":43.3,"t":"2026-09-30T20:00:00Z","v":323004,"vw":43.3},{"c":43.334,"h":43.334,"l":43.334,"n":1,"o":43.334,"t":"2026-09-30T23:00:00Z","v":100,"vw":43.334},{"c":43.334,"h":43.334,"l":43.334,"n":1,"o":43.334,"t":"2026-09-30T23:30:00Z","v":100,"vw":43.334},{"c":43.195,"h":43.29,"l":43.175,"n":451,"o":43.2,"t":"2026-10-01T13:30:00Z","v":211405,"vw":43.203786},{"c":43.195,"h":43.2099,"l":43.18,"n":424,"o":43.2083,"t":"2026-10-01T13:45:00Z","v":126845,"vw":43.192333},{"c":43.1669,"h":43.2,"l":43.135,"n":1089,"o":43.2,"t":"2026-10-01T14:00:00Z","v":267997,"vw":43.159222},{"c":43.195,"h":43.215,"l":43.1535,"n":472,"o":43.17,"t":"2026-10-01T14:15:00Z","v":100417,"vw":43.186095},{"c":43.245,"h":43.2699,"l":43.1924,"n":652,"o":43.1999,"t":"2026-10-01T14:30:00Z","v":593445,"vw":43.230424},{"c":43.2399,"h":43.27,"l":43.2147,"n":802,"o":43.245,"t":"2026-10-01T14:45:00Z","v":108298,"vw":43.247924},{"c":43.265,"h":43.269,"l":43.2,"n":735,"o":43.235,"t":"2026-10-01T15:00:00Z","v":135988,"vw":43.231943},{"c":43.305,"h":43.31,"l":43.26,"n":364,"o":43.2624,"t":"2026-10-01T15:15:00Z","v":111691,"vw":43.292407},{"c":43.35,"h":43.37,"l":43.295,"n":561,"o":43.295,"t":"2026-10-01T15:30:00Z","v":282942,"vw":43.349481},{"c":43.37,"h":43.375,"l":43.325,"n":364,"o":43.345,"t":"2026-10-01T15:45:00Z","v":100300,"vw":43.354255},{"c":43.3757,"h":43.389,"l":43.3601,"n":248,"o":43.37,"t":"2026-10-01T16:00:00Z","v":66561,"vw":43.376235},{"c":43.375,"h":43.395,"l":43.37,"n":344,"o":43.38,"t":"2026-10-01T16:15:00Z","v":145873,"vw":43.379584},{"c":43.395,"h":43.395,"l":43.3701,"n":358,"o":43.375,"t":"2026-10-01T16:30:00Z","v":118448,"vw":43.388122},{"c":43.395,"h":43.4,"l":43.375,"n":314,"o":43.3959,"t":"2026-10-01T16:45:00Z","v":94137,"vw":43.387714},{"c":43.43,"h":43.445,"l":43.385,"n":379,"o":43.39,"t":"2026-10-01T17:00:00Z","v":201490,"vw":43.423445},{"c":43.4433,"h":43.4599,"l":43.4301,"n":356,"o":43.435,"t":"2026-10-01T17:15:00Z","v":155020,"vw":43.447389},{"c":43.4503,"h":43.47,"l":43.44,"n":547,"o":43.445,"t":"2026-10-01T17:30:00Z","v":226121,"vw":43.45104},{"c":43.3899,"h":43.4551,"l":43.3834,"n":663,"o":43.4534,"t":"2026-10-01T17:45:00Z","v":137537,"vw":43.411058},{"c":43.385,"h":43.3951,"l":43.36,"n":1391,"o":43.385,"t":"2026-10-01T18:00:00Z","v":922246,"vw":43.378042},{"c":43.38,"h":43.4099,"l":43.3724,"n":526,"o":43.385,"t":"2026-10-01T18:15:00Z","v":136358,"vw":43.390424},{"c":43.375,"h":43.39,"l":43.365,"n":571,"o":43.375,"t":"2026-10-01T18:30:00Z","v":179133,"vw":43.377829},{"c":43.375,"h":43.3899,"l":43.37,"n":516,"o":43.375,"t":"2026-10-01T18:45:00Z","v":207869,"vw":43.3789},{"c":43.37,"h":43.3897,"l":43.3601,"n":466,"o":43.375,"t":"2026-10-01T19:00:00Z","v":244727,"vw":43.368782},{"c":43.375,"h":43.376,"l":43.36,"n":431,"o":43.37,"t":"2026-10-01T19:15:00Z","v":206923,"vw":43.367358},{"c":43.359,"h":43.39,"l":43.355,"n":500,"o":43.375,"t":"2026-10-01T19:30:00Z","v":207321,"vw":43.376679},{"c":43.37,"h":43.3756,"l":43.3501,"n":437,"o":43.355,"t":"2026-10-01T19:45:00Z","v":684343,"vw":43.362715},{"c":43.36,"h":43.36,"l":43.36,"n":21,"o":43.36,"t":"2026-10-01T20:00:00Z","v":337140,"vw":43.36},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-10-02T13:15:00Z","v":1000,"vw":43.55},{"c":43.5,"h":43.5799,"l":43.47,"n":410,"o":43.5,"t":"2026-10-02T13:30:00Z","v":140605,"vw":43.502793},{"c":43.51,"h":43.52,"l":43.48,"n":331,"o":43.495,"t":"2026-10-02T13:45:00Z","v":143833,"vw":43.506126},{"c":43.525,"h":43.545,"l":43.485,"n":406,"o":43.505,"t":"2026-10-02T14:00:00Z","v":62475,"vw":43.513826},{"c":43.505,"h":43.54,"l":43.5,"n":372,"o":43.525,"t":"2026-10-02T14:15:00Z","v":87741,"vw":43.524013},{"c":43.475,"h":43.5,"l":43.47,"n":286,"o":43.5,"t":"2026-10-02T14:30:00Z","v":85472,"vw":43.480646},{"c":43.395,"h":43.475,"l":43.39,"n":305,"o":43.475,"t":"2026-10-02T14:45:00Z","v":134314,"vw":43.422093},{"c":43.375,"h":43.4,"l":43.3638,"n":456,"o":43.3945,"t":"2026-10-02T15:00:00Z","v":145758,"vw":43.380773},{"c":43.365,"h":43.38,"l":43.35,"n":254,"o":43.3733,"t":"2026-10-02T15:15:00Z","v":98961,"vw":43.36589},{"c":43.355,"h":43.38,"l":43.35,"n":271,"o":43.3657,"t":"2026-10-02T15:30:00Z","v":400487,"vw":43.362588},{"c":43.335,"h":43.37,"l":43.325,"n":416,"o":43.355,"t":"2026-10-02T15:45:00Z","v":206270,"vw":43.350807},{"c":43.3364,"h":43.35,"l":43.325,"n":321,"o":43.3339,"t":"2026-10-02T16:00:00Z","v":90288,"vw":43.336902},{"c":43.3299,"h":43.35,"l":43.325,"n":218,"o":43.3366,"t":"2026-10-02T16:15:00Z","v":111299,"vw":43.333455},{"c":43.315,"h":43.336,"l":43.315,"n":215,"o":43.325,"t":"2026-10-02T16:30:00Z","v":90785,"vw":43.326888},{"c":43.315,"h":43.32,"l":43.3,"n":284,"o":43.317,"t":"2026-10-02T16:45:00Z","v":125885,"vw":43.311138},{"c":43.3,"h":43.3299,"l":43.295,"n":428,"o":43.32,"t":"2026-10-02T17:00:00Z","v":120161,"vw":43.309332},{"c":43.26,"h":43.31,"l":43.2501,"n":347,"o":43.3033,"t":"2026-10-02T17:15:00Z","v":153034,"vw":43.289528},{"c":43.2899,"h":43.29,"l":43.2601,"n":228,"o":43.2642,"t":"2026-10-02T17:30:00Z","v":207536,"vw":43.281221},{"c":43.283,"h":43.2999,"l":43.27,"n":3495,"o":43.29,"t":"2026-10-02T17:45:00Z","v":1703051,"vw":43.280473},{"c":43.295,"h":43.2999,"l":43.2801,"n":231,"o":43.285,"t":"2026-10-02T18:00:00Z","v":126233,"vw":43.287728},{"c":43.295,"h":43.295,"l":43.27,"n":507,"o":43.295,"t":"2026-10-02T18:15:00Z","v":193171,"vw":43.28342},{"c":43.285,"h":43.295,"l":43.2641,"n":310,"o":43.291,"t":"2026-10-02T18:30:00Z","v":103481,"vw":43.27985},{"c":43.295,"h":43.295,"l":43.28,"n":256,"o":43.283,"t":"2026-10-02T18:45:00Z","v":81600,"vw":43.287059},{"c":43.2899,"h":43.2971,"l":43.27,"n":490,"o":43.2971,"t":"2026-10-02T19:00:00Z","v":177166,"vw":43.282213},{"c":43.287,"h":43.29,"l":43.27,"n":427,"o":43.2899,"t":"2026-10-02T19:15:00Z","v":284508,"vw":43.279484},{"c":43.26,"h":43.29,"l":43.26,"n":458,"o":43.29,"t":"2026-10-02T19:30:00Z","v":195845,"vw":43.281574},{"c":43.2843,"h":43.29,"l":43.2538,"n":664,"o":43.255,"t":"2026-10-02T19:45:00Z","v":240801,"vw":43.264785},{"c":43.28,"h":43.28,"l":43.28,"n":25,"o":43.28,"t":"2026-10-02T20:00:00Z","v":1619373,"vw":43.28},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-02T20:45:00Z","v":693,"vw":43.7},{"c":43.245,"h":43.2864,"l":43.23,"n":396,"o":43.24,"t":"2026-10-05T13:30:00Z","v":100747,"vw":43.243271},{"c":43.24,"h":43.275,"l":43.235,"n":240,"o":43.245,"t":"2026-10-05T13:45:00Z","v":59814,"vw":43.2501},{"c":43.262,"h":43.2866,"l":43.2303,"n":342,"o":43.2303,"t":"2026-10-05T14:00:00Z","v":87417,"vw":43.261029},{"c":43.2333,"h":43.29,"l":43.2333,"n":343,"o":43.27,"t":"2026-10-05T14:15:00Z","v":48603,"vw":43.27178},{"c":43.225,"h":43.245,"l":43.2132,"n":309,"o":43.235,"t":"2026-10-05T14:30:00Z","v":107392,"vw":43.223031},{"c":43.2176,"h":43.226,"l":43.205,"n":232,"o":43.225,"t":"2026-10-05T14:45:00Z","v":67083,"vw":43.217102},{"c":43.1898,"h":43.2199,"l":43.18,"n":344,"o":43.2199,"t":"2026-10-05T15:00:00Z","v":130802,"vw":43.195625},{"c":43.19,"h":43.195,"l":43.175,"n":269,"o":43.185,"t":"2026-10-05T15:15:00Z","v":122073,"vw":43.185345},{"c":43.195,"h":43.205,"l":43.185,"n":499,"o":43.195,"t":"2026-10-05T15:30:00Z","v":126991,"vw":43.193527},{"c":43.1738,"h":43.1975,"l":43.1734,"n":311,"o":43.195,"t":"2026-10-05T15:45:00Z","v":75998,"vw":43.182907},{"c":43.1701,"h":43.185,"l":43.1638,"n":286,"o":43.175,"t":"2026-10-05T16:00:00Z","v":76129,"vw":43.173841},{"c":43.185,"h":43.1899,"l":43.165,"n":340,"o":43.1776,"t":"2026-10-05T16:15:00Z","v":194063,"vw":43.173716},{"c":43.175,"h":43.19,"l":43.17,"n":241,"o":43.1839,"t":"2026-10-05T16:30:00Z","v":102781,"vw":43.177033},{"c":43.16,"h":43.18,"l":43.16,"n":262,"o":43.1766,"t":"2026-10-05T16:45:00Z","v":63658,"vw":43.171814},{"c":43.1641,"h":43.1699,"l":43.15,"n":293,"o":43.165,"t":"2026-10-05T17:00:00Z","v":115180,"vw":43.1595},{"c":43.155,"h":43.1664,"l":43.1535,"n":318,"o":43.165,"t":"2026-10-05T17:15:00Z","v":88415,"vw":43.158444},{"c":43.1564,"h":43.16,"l":43.1436,"n":320,"o":43.16,"t":"2026-10-05T17:30:00Z","v":80002,"vw":43.15307},{"c":43.1598,"h":43.16,"l":43.1502,"n":582,"o":43.1564,"t":"2026-10-05T17:45:00Z","v":67392,"vw":43.156425},{"c":43.165,"h":43.17,"l":43.1541,"n":280,"o":43.16,"t":"2026-10-05T18:00:00Z","v":123659,"vw":43.165578},{"c":43.1701,"h":43.175,"l":43.15,"n":333,"o":43.165,"t":"2026-10-05T18:15:00Z","v":150261,"vw":43.160803},{"c":43.175,"h":43.2,"l":43.17,"n":357,"o":43.18,"t":"2026-10-05T18:30:00Z","v":1050362,"vw":43.195801},{"c":43.2451,"h":43.2451,"l":43.175,"n":503,"o":43.175,"t":"2026-10-05T18:45:00Z","v":441865,"vw":43.210848},{"c":43.2301,"h":43.2558,"l":43.22,"n":437,"o":43.245,"t":"2026-10-05T19:00:00Z","v":283913,"vw":43.231555},{"c":43.245,"h":43.25,"l":43.22,"n":306,"o":43.235,"t":"2026-10-05T19:15:00Z","v":182185,"vw":43.23272},{"c":43.26,"h":43.27,"l":43.24,"n":427,"o":43.2423,"t":"2026-10-05T19:30:00Z","v":242354,"vw":43.260633},{"c":43.25,"h":43.26,"l":43.24,"n":536,"o":43.255,"t":"2026-10-05T19:45:00Z","v":173586,"vw":43.248485},{"c":43.26,"h":43.26,"l":43.26,"n":10,"o":43.26,"t":"2026-10-05T20:00:00Z","v":1007926,"vw":43.26},{"c":43.25,"h":43.25,"l":43.25,"n":3,"o":43.25,"t":"2026-10-05T20:15:00Z","v":602,"vw":43.25},{"c":43.36,"h":43.36,"l":43.36,"n":1,"o":43.36,"t":"2026-10-05T20:45:00Z","v":200,"vw":43.36},{"c":43.36,"h":43.36,"l":43.36,"n":1,"o":43.36,"t":"2026-10-05T21:00:00Z","v":300,"vw":43.36},{"c":43.39,"h":43.39,"l":43.39,"n":3,"o":43.39,"t":"2026-10-06T12:30:00Z","v":180,"vw":43.39},{"c":43.315,"h":43.36,"l":43.28,"n":358,"o":43.31,"t":"2026-10-06T13:30:00Z","v":148857,"vw":43.309896},{"c":43.283,"h":43.3199,"l":43.2701,"n":234,"o":43.3171,"t":"2026-10-06T13:45:00Z","v":65592,"vw":43.293145},{"c":43.3057,"h":43.3076,"l":43.2737,"n":460,"o":43.285,"t":"2026-10-06T14:00:00Z","v":112916,"vw":43.289775},{"c":43.2973,"h":43.3164,"l":43.29,"n":305,"o":43.305,"t":"2026-10-06T14:15:00Z","v":75490,"vw":43.301908},{"c":43.3399,"h":43.34,"l":43.2847,"n":277,"o":43.285,"t":"2026-10-06T14:30:00Z","v":88823,"vw":43.311202},{"c":43.395,"h":43.3964,"l":43.3338,"n":285,"o":43.335,"t":"2026-10-06T14:45:00Z","v":85611,"vw":43.375218},{"c":43.385,"h":43.4,"l":43.37,"n":284,"o":43.395,"t":"2026-10-06T15:00:00Z","v":80243,"vw":43.386443},{"c":43.395,"h":43.4,"l":43.385,"n":227,"o":43.385,"t":"2026-10-06T15:15:00Z","v":69951,"vw":43.394165},{"c":43.375,"h":43.4057,"l":43.37,"n":1153,"o":43.395,"t":"2026-10-06T15:30:00Z","v":889017,"vw":43.378031},{"c":43.37,"h":43.39,"l":43.3624,"n":386,"o":43.375,"t":"2026-10-06T15:45:00Z","v":159326,"vw":43.375991},{"c":43.345,"h":43.385,"l":43.3302,"n":305,"o":43.37,"t":"2026-10-06T16:00:00Z","v":79389,"vw":43.35257},{"c":43.3438,"h":43.36,"l":43.3438,"n":191,"o":43.345,"t":"2026-10-06T16:15:00Z","v":72664,"vw":43.352376},{"c":43.3487,"h":43.355,"l":43.3301,"n":213,"o":43.345,"t":"2026-10-06T16:30:00Z","v":56745,"vw":43.343249},{"c":43.335,"h":43.355,"l":43.3241,"n":326,"o":43.35,"t":"2026-10-06T16:45:00Z","v":85795,"vw":43.342538},{"c":43.335,"h":43.345,"l":43.33,"n":262,"o":43.331,"t":"2026-10-06T17:00:00Z","v":81621,"vw":43.336315},{"c":43.325,"h":43.3399,"l":43.305,"n":339,"o":43.3301,"t":"2026-10-06T17:15:00Z","v":101129,"vw":43.323496},{"c":43.3576,"h":43.3576,"l":43.325,"n":301,"o":43.325,"t":"2026-10-06T17:30:00Z","v":91884,"vw":43.337413},{"c":43.365,"h":43.37,"l":43.345,"n":394,"o":43.355,"t":"2026-10-06T17:45:00Z","v":91566,"vw":43.357599},{"c":43.375,"h":43.38,"l":43.35,"n":412,"o":43.365,"t":"2026-10-06T18:00:00Z","v":178103,"vw":43.366663},{"c":43.375,"h":43.38,"l":43.3641,"n":307,"o":43.375,"t":"2026-10-06T18:15:00Z","v":164191,"vw":43.372602},{"c":43.36,"h":43.39,"l":43.36,"n":993,"o":43.375,"t":"2026-10-06T18:30:00Z","v":632273,"vw":43.381723},{"c":43.3605,"h":43.37,"l":43.345,"n":508,"o":43.365,"t":"2026-10-06T18:45:00Z","v":210194,"vw":43.357563},{"c":43.375,"h":43.38,"l":43.36,"n":819,"o":43.3697,"t":"2026-10-06T19:00:00Z","v":360270,"vw":43.367431},{"c":43.375,"h":43.38,"l":43.3601,"n":394,"o":43.3757,"t":"2026-10-06T19:15:00Z","v":201040,"vw":43.372573},{"c":43.355,"h":43.3701,"l":43.35,"n":723,"o":43.37,"t":"2026-10-06T19:30:00Z","v":470126,"vw":43.357345},{"c":43.355,"h":43.37,"l":43.35,"n":1065,"o":43.355,"t":"2026-10-06T19:45:00Z","v":456700,"vw":43.358489},{"c":43.35,"h":43.35,"l":43.35,"n":21,"o":43.35,"t":"2026-10-06T20:00:00Z","v":1059152,"vw":43.35},{"c":43.01,"h":43.01,"l":43.01,"n":15,"o":43.01,"t":"2026-10-06T23:00:00Z","v":405,"vw":43.01},{"c":43.155,"h":43.286,"l":43.11,"n":575,"o":43.13,"t":"2026-10-07T13:30:00Z","v":294141,"vw":43.135895},{"c":43.22,"h":43.22,"l":43.155,"n":370,"o":43.155,"t":"2026-10-07T13:45:00Z","v":131867,"vw":43.193716},{"c":43.225,"h":43.2376,"l":43.2001,"n":464,"o":43.225,"t":"2026-10-07T14:00:00Z","v":115203,"vw":43.224665},{"c":43.225,"h":43.2467,"l":43.225,"n":503,"o":43.2277,"t":"2026-10-07T14:15:00Z","v":116023,"vw":43.238441},{"c":43.247,"h":43.2697,"l":43.2225,"n":263,"o":43.2299,"t":"2026-10-07T14:30:00Z","v":74022,"vw":43.246444},{"c":43.2701,"h":43.28,"l":43.2443,"n":285,"o":43.246,"t":"2026-10-07T14:45:00Z","v":112000,"vw":43.260902},{"c":43.2637,"h":43.285,"l":43.26,"n":350,"o":43.27,"t":"2026-10-07T15:00:00Z","v":155084,"vw":43.266818},{"c":43.2583,"h":43.27,"l":43.2308,"n":329,"o":43.265,"t":"2026-10-07T15:15:00Z","v":116575,"vw":43.253332},{"c":43.265,"h":43.28,"l":43.253744,"n":501,"o":43.2577,"t":"2026-10-07T15:30:00Z","v":171817,"vw":43.2695},{"c":43.265,"h":43.27,"l":43.245,"n":601,"o":43.27,"t":"2026-10-07T15:45:00Z","v":745656,"vw":43.264951},{"c":43.2659,"h":43.28,"l":43.2541,"n":538,"o":43.265,"t":"2026-10-07T16:00:00Z","v":613294,"vw":43.275003},{"c":43.265,"h":43.28,"l":43.26,"n":480,"o":43.265,"t":"2026-10-07T16:15:00Z","v":390379,"vw":43.276902},{"c":43.2501,"h":43.27,"l":43.25,"n":611,"o":43.265,"t":"2026-10-07T16:30:00Z","v":675480,"vw":43.265283},{"c":43.265,"h":43.27,"l":43.24,"n":552,"o":43.25,"t":"2026-10-07T16:45:00Z","v":582881,"vw":43.262929},{"c":43.35,"h":43.3655,"l":43.2601,"n":972,"o":43.2601,"t":"2026-10-07T17:00:00Z","v":835225,"vw":43.327938},{"c":43.325,"h":43.3599,"l":43.325,"n":481,"o":43.3459,"t":"2026-10-07T17:15:00Z","v":368871,"vw":43.347163},{"c":43.34,"h":43.35,"l":43.32,"n":276,"o":43.325,"t":"2026-10-07T17:30:00Z","v":128513,"vw":43.336877},{"c":43.315,"h":43.3557,"l":43.315,"n":528,"o":43.335,"t":"2026-10-07T17:45:00Z","v":975167,"vw":43.343382},{"c":43.3376,"h":43.36,"l":43.3024,"n":287,"o":43.3176,"t":"2026-10-07T18:00:00Z","v":185534,"vw":43.344078},{"c":43.337,"h":43.34,"l":43.32,"n":292,"o":43.335,"t":"2026-10-07T18:15:00Z","v":175865,"vw":43.33047},{"c":43.3562,"h":43.36,"l":43.3301,"n":526,"o":43.34,"t":"2026-10-07T18:30:00Z","v":243043,"vw":43.342819},{"c":43.34,"h":43.3699,"l":43.34,"n":289,"o":43.357,"t":"2026-10-07T18:45:00Z","v":191600,"vw":43.355256},{"c":43.325,"h":43.35,"l":43.32,"n":612,"o":43.345,"t":"2026-10-07T19:00:00Z","v":245784,"vw":43.330527},{"c":43.3143,"h":43.33,"l":43.3143,"n":492,"o":43.325,"t":"2026-10-07T19:15:00Z","v":205299,"vw":43.324142},{"c":43.32,"h":43.33,"l":43.31,"n":424,"o":43.315,"t":"2026-10-07T19:30:00Z","v":413012,"vw":43.326894},{"c":43.33,"h":43.34,"l":43.3101,"n":1590,"o":43.325,"t":"2026-10-07T19:45:00Z","v":862283,"vw":43.324206},{"c":43.32,"h":43.32,"l":43.32,"n":12,"o":43.32,"t":"2026-10-07T20:00:00Z","v":265733,"vw":43.32},{"c":43.305,"h":43.3399,"l":43.2751,"n":296,"o":43.29,"t":"2026-10-08T13:30:00Z","v":130565,"vw":43.294121},{"c":43.3299,"h":43.34,"l":43.3,"n":293,"o":43.305,"t":"2026-10-08T13:45:00Z","v":122044,"vw":43.319735},{"c":43.3351,"h":43.3459,"l":43.315,"n":568,"o":43.3276,"t":"2026-10-08T14:00:00Z","v":102463,"vw":43.32523},{"c":43.315,"h":43.3351,"l":43.31,"n":679,"o":43.3342,"t":"2026-10-08T14:15:00Z","v":186111,"vw":43.318189},{"c":43.2959,"h":43.325,"l":43.2942,"n":434,"o":43.3199,"t":"2026-10-08T14:30:00Z","v":238467,"vw":43.307375},{"c":43.27,"h":43.2997,"l":43.265,"n":427,"o":43.295,"t":"2026-10-08T14:45:00Z","v":157939,"vw":43.279133},{"c":43.2601,"h":43.2758,"l":43.245,"n":379,"o":43.27,"t":"2026-10-08T15:00:00Z","v":100911,"vw":43.263262},{"c":43.28,"h":43.2999,"l":43.255,"n":312,"o":43.26,"t":"2026-10-08T15:15:00Z","v":239748,"vw":43.269785},{"c":43.295,"h":43.31,"l":43.2701,"n":305,"o":43.28,"t":"2026-10-08T15:30:00Z","v":191524,"vw":43.297449},{"c":43.295,"h":43.3055,"l":43.29,"n":335,"o":43.295,"t":"2026-10-08T15:45:00Z","v":92788,"vw":43.294665},{"c":43.3301,"h":43.335,"l":43.29,"n":490,"o":43.29,"t":"2026-10-08T16:00:00Z","v":176565,"vw":43.304612},{"c":43.35,"h":43.4,"l":43.33,"n":478,"o":43.335,"t":"2026-10-08T16:15:00Z","v":193130,"vw":43.359505},{"c":43.375,"h":43.3759,"l":43.3424,"n":357,"o":43.345,"t":"2026-10-08T16:30:00Z","v":183454,"vw":43.357421},{"c":43.4043,"h":43.41,"l":43.3532,"n":225,"o":43.3741,"t":"2026-10-08T16:45:00Z","v":114912,"vw":43.394524},{"c":43.4099,"h":43.425,"l":43.36,"n":1251,"o":43.405,"t":"2026-10-08T17:00:00Z","v":825568,"vw":43.396959},{"c":43.435,"h":43.445,"l":43.405,"n":376,"o":43.405,"t":"2026-10-08T17:15:00Z","v":204032,"vw":43.429784},{"c":43.4659,"h":43.47,"l":43.4101,"n":268,"o":43.43,"t":"2026-10-08T17:30:00Z","v":113772,"vw":43.435299},{"c":43.445,"h":43.47,"l":43.44,"n":591,"o":43.465,"t":"2026-10-08T17:45:00Z","v":200487,"vw":43.458752},{"c":43.436,"h":43.4501,"l":43.42,"n":544,"o":43.45,"t":"2026-10-08T18:00:00Z","v":266027,"vw":43.434896},{"c":43.455,"h":43.46,"l":43.4301,"n":262,"o":43.435,"t":"2026-10-08T18:15:00Z","v":103824,"vw":43.442748},{"c":43.4439,"h":43.4693,"l":43.4424,"n":243,"o":43.459,"t":"2026-10-08T18:30:00Z","v":104312,"vw":43.455703},{"c":43.45,"h":43.47,"l":43.4433,"n":408,"o":43.445,"t":"2026-10-08T18:45:00Z","v":142351,"vw":43.455723},{"c":43.469,"h":43.4699,"l":43.445,"n":451,"o":43.445,"t":"2026-10-08T19:00:00Z","v":182257,"vw":43.462538},{"c":43.46,"h":43.47,"l":43.455,"n":452,"o":43.465,"t":"2026-10-08T19:15:00Z","v":198941,"vw":43.464473},{"c":43.455,"h":43.48,"l":43.4533,"n":451,"o":43.4535,"t":"2026-10-08T19:30:00Z","v":686634,"vw":43.466135},{"c":43.48,"h":43.48,"l":43.445,"n":544,"o":43.455,"t":"2026-10-08T19:45:00Z","v":323275,"vw":43.458909},{"c":43.45,"h":43.45,"l":43.45,"n":7,"o":43.45,"t":"2026-10-08T20:00:00Z","v":1896,"vw":43.45},{"c":43.45,"h":43.45,"l":43.43,"n":3,"o":43.43,"t":"2026-10-08T20:15:00Z","v":1480,"vw":43.445135},{"c":43.4508,"h":43.4508,"l":43.4508,"n":1,"o":43.4508,"t":"2026-10-08T22:15:00Z","v":100,"vw":43.4508},{"c":43.4517,"h":43.4517,"l":43.4517,"n":1,"o":43.4517,"t":"2026-10-09T13:00:00Z","v":100,"vw":43.4517},{"c":43.3857,"h":43.45,"l":43.35,"n":410,"o":43.43,"t":"2026-10-09T13:30:00Z","v":138754,"vw":43.419432},{"c":43.4,"h":43.4099,"l":43.3801,"n":284,"o":43.39,"t":"2026-10-09T13:45:00Z","v":77055,"vw":43.396848},{"c":43.385,"h":43.4199,"l":43.38,"n":372,"o":43.4,"t":"2026-10-09T14:00:00Z","v":721377,"vw":43.408328},{"c":43.38,"h":43.3967,"l":43.3713,"n":596,"o":43.39,"t":"2026-10-09T14:15:00Z","v":193336,"vw":43.385717},{"c":43.365,"h":43.3851,"l":43.3524,"n":401,"o":43.38,"t":"2026-10-09T14:30:00Z","v":107699,"vw":43.369197},{"c":43.3799,"h":43.38,"l":43.3601,"n":318,"o":43.365,"t":"2026-10-09T14:45:00Z","v":95827,"vw":43.370203},{"c":43.3856,"h":43.3866,"l":43.365,"n":281,"o":43.37,"t":"2026-10-09T15:00:00Z","v":67327,"vw":43.372286},{"c":43.395,"h":43.405,"l":43.37,"n":268,"o":43.38,"t":"2026-10-09T15:15:00Z","v":183679,"vw":43.382116},{"c":43.395,"h":43.411,"l":43.3842,"n":299,"o":43.395,"t":"2026-10-09T15:30:00Z","v":134987,"vw":43.396399},{"c":43.4099,"h":43.42,"l":43.3801,"n":308,"o":43.395,"t":"2026-10-09T15:45:00Z","v":105658,"vw":43.404721},{"c":43.415,"h":43.4199,"l":43.4037,"n":201,"o":43.405,"t":"2026-10-09T16:00:00Z","v":65016,"vw":43.412124},{"c":43.425,"h":43.4265,"l":43.4101,"n":252,"o":43.4165,"t":"2026-10-09T16:15:00Z","v":114674,"vw":43.419875},{"c":43.4499,"h":43.4499,"l":43.423,"n":179,"o":43.4263,"t":"2026-10-09T16:30:00Z","v":75984,"vw":43.430363},{"c":43.455,"h":43.46,"l":43.44,"n":292,"o":43.445,"t":"2026-10-09T16:45:00Z","v":222546,"vw":43.44896},{"c":43.44,"h":43.4599,"l":43.435,"n":284,"o":43.455,"t":"2026-10-09T17:00:00Z","v":133892,"vw":43.443811},{"c":43.425,"h":43.4499,"l":43.4234,"n":192,"o":43.445,"t":"2026-10-09T17:15:00Z","v":96386,"vw":43.439159},{"c":43.425,"h":43.435,"l":43.4201,"n":194,"o":43.4223,"t":"2026-10-09T17:30:00Z","v":81634,"vw":43.427201},{"c":43.435,"h":43.4389,"l":43.425,"n":411,"o":43.425,"t":"2026-10-09T17:45:00Z","v":60527,"vw":43.432752},{"c":43.4364,"h":43.44,"l":43.43,"n":127,"o":43.435,"t":"2026-10-09T18:00:00Z","v":63932,"vw":43.436592},{"c":43.43,"h":43.4377,"l":43.4224,"n":237,"o":43.435,"t":"2026-10-09T18:15:00Z","v":326680,"vw":43.430843},{"c":43.435,"h":43.435,"l":43.42,"n":232,"o":43.4201,"t":"2026-10-09T18:30:00Z","v":82277,"vw":43.425748},{"c":43.445,"h":43.475,"l":43.424,"n":313,"o":43.435,"t":"2026-10-09T18:45:00Z","v":129234,"vw":43.44959},{"c":43.445,"h":43.46,"l":43.44,"n":294,"o":43.45,"t":"2026-10-09T19:00:00Z","v":210251,"vw":43.448012},{"c":43.4499,"h":43.45,"l":43.4301,"n":279,"o":43.44,"t":"2026-10-09T19:15:00Z","v":211003,"vw":43.44119},{"c":43.455,"h":43.46,"l":43.44,"n":358,"o":43.45,"t":"2026-10-09T19:30:00Z","v":314409,"vw":43.454156},{"c":43.46,"h":43.4667,"l":43.45,"n":364,"o":43.4541,"t":"2026-10-09T19:45:00Z","v":104964,"vw":43.457348},{"c":43.45,"h":43.45,"l":43.45,"n":8,"o":43.45,"t":"2026-10-09T20:00:00Z","v":208789,"vw":43.45},{"c":43.435,"h":43.5,"l":43.4022,"n":400,"o":43.42,"t":"2026-10-12T13:30:00Z","v":148630,"vw":43.425759},{"c":43.445,"h":43.45,"l":43.433,"n":316,"o":43.435,"t":"2026-10-12T13:45:00Z","v":102228,"vw":43.443096},{"c":43.455,"h":43.4658,"l":43.445,"n":458,"o":43.445,"t":"2026-10-12T14:00:00Z","v":95400,"vw":43.454329},{"c":43.435,"h":43.455,"l":43.435,"n":526,"o":43.4517,"t":"2026-10-12T14:15:00Z","v":141976,"vw":43.441762},{"c":43.455,"h":43.4574,"l":43.4313,"n":329,"o":43.435,"t":"2026-10-12T14:30:00Z","v":82513,"vw":43.439604},{"c":43.4465,"h":43.4551,"l":43.44,"n":126,"o":43.455,"t":"2026-10-12T14:45:00Z","v":98801,"vw":43.442011},{"c":43.4668,"h":43.47,"l":43.445,"n":194,"o":43.445,"t":"2026-10-12T15:00:00Z","v":113068,"vw":43.459895},{"c":43.45,"h":43.4799,"l":43.44,"n":241,"o":43.465,"t":"2026-10-12T15:15:00Z","v":114975,"vw":43.458788},{"c":43.455,"h":43.4599,"l":43.44,"n":191,"o":43.455,"t":"2026-10-12T15:30:00Z","v":87002,"vw":43.451552},{"c":43.4499,"h":43.465,"l":43.44,"n":263,"o":43.455,"t":"2026-10-12T15:45:00Z","v":109850,"vw":43.453981},{"c":43.44,"h":43.45,"l":43.44,"n":335,"o":43.445,"t":"2026-10-12T16:00:00Z","v":237229,"vw":43.4423},{"c":43.445,"h":43.46,"l":43.445,"n":216,"o":43.45,"t":"2026-10-12T16:15:00Z","v":103619,"vw":43.455444},{"c":43.45,"h":43.46,"l":43.44,"n":318,"o":43.4455,"t":"2026-10-12T16:30:00Z","v":526391,"vw":43.445176},{"c":43.45,"h":43.46,"l":43.45,"n":208,"o":43.4557,"t":"2026-10-12T16:45:00Z","v":43106,"vw":43.454598},{"c":43.465,"h":43.466,"l":43.4513,"n":165,"o":43.455,"t":"2026-10-12T17:00:00Z","v":64028,"vw":43.457552},{"c":43.4841,"h":43.4864,"l":43.46,"n":1040,"o":43.47,"t":"2026-10-12T17:15:00Z","v":378989,"vw":43.476149},{"c":43.4701,"h":43.4857,"l":43.47,"n":196,"o":43.485,"t":"2026-10-12T17:30:00Z","v":41479,"vw":43.476063},{"c":43.48,"h":43.48,"l":43.47,"n":551,"o":43.4775,"t":"2026-10-12T17:45:00Z","v":97295,"vw":43.475789},{"c":43.4564,"h":43.48,"l":43.45,"n":261,"o":43.4799,"t":"2026-10-12T18:00:00Z","v":323605,"vw":43.462741},{"c":43.4656,"h":43.4699,"l":43.45,"n":210,"o":43.455,"t":"2026-10-12T18:15:00Z","v":71103,"vw":43.457824},{"c":43.454,"h":43.4697,"l":43.45,"n":196,"o":43.4697,"t":"2026-10-12T18:30:00Z","v":193777,"vw":43.45888},{"c":43.455,"h":43.4599,"l":43.45,"n":225,"o":43.4599,"t":"2026-10-12T18:45:00Z","v":42266,"vw":43.455148},{"c":43.455,"h":43.47,"l":43.45,"n":240,"o":43.455,"t":"2026-10-12T19:00:00Z","v":93357,"vw":43.461065},{"c":43.455,"h":43.46,"l":43.45,"n":323,"o":43.46,"t":"2026-10-12T19:15:00Z","v":143603,"vw":43.45582},{"c":43.465,"h":43.47,"l":43.46,"n":250,"o":43.46,"t":"2026-10-12T19:30:00Z","v":438610,"vw":43.468527},{"c":43.47,"h":43.4753,"l":43.4601,"n":369,"o":43.465,"t":"2026-10-12T19:45:00Z","v":142251,"vw":43.467315},{"c":43.47,"h":43.47,"l":43.47,"n":8,"o":43.47,"t":"2026-10-12T20:00:00Z","v":987,"vw":43.47},{"c":43.1635,"h":43.1635,"l":43.1635,"n":1,"o":43.1635,"t":"2026-10-12T21:00:00Z","v":408,"vw":43.1635},{"c":43.316,"h":43.316,"l":43.316,"n":1,"o":43.316,"t":"2026-10-12T21:15:00Z","v":101,"vw":43.316},{"c":43.4465,"h":43.4465,"l":43.4445,"n":2,"o":43.4445,"t":"2026-10-12T22:30:00Z","v":200,"vw":43.4455},{"c":43.4465,"h":43.4465,"l":43.4465,"n":1,"o":43.4465,"t":"2026-10-12T22:45:00Z","v":100,"vw":43.4465},{"c":43.4465,"h":43.4465,"l":43.4465,"n":1,"o":43.4465,"t":"2026-10-12T23:00:00Z","v":100,"vw":43.4465},{"c":43.428,"h":43.4465,"l":43.428,"n":2,"o":43.4465,"t":"2026-10-12T23:15:00Z","v":200,"vw":43.43725},{"c":43.428,"h":43.4465,"l":43.428,"n":2,"o":43.4465,"t":"2026-10-12T23:30:00Z","v":200,"vw":43.43725},{"c":43.44,"h":43.4558,"l":43.44,"n":4,"o":43.4465,"t":"2026-10-12T23:45:00Z","v":500,"vw":43.44576},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-13T10:15:00Z","v":100,"vw":43.54},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-10-13T11:00:00Z","v":250,"vw":43.55},{"c":43.545,"h":43.57,"l":43.4808,"n":336,"o":43.56,"t":"2026-10-13T13:30:00Z","v":196742,"vw":43.554482},{"c":43.495,"h":43.55,"l":43.4942,"n":290,"o":43.54,"t":"2026-10-13T13:45:00Z","v":134471,"vw":43.51261},{"c":43.505,"h":43.5077,"l":43.48,"n":344,"o":43.49,"t":"2026-10-13T14:00:00Z","v":80962,"vw":43.493078},{"c":43.515,"h":43.5199,"l":43.495,"n":1001,"o":43.505,"t":"2026-10-13T14:15:00Z","v":86003,"vw":43.507524},{"c":43.5139,"h":43.5258,"l":43.51,"n":212,"o":43.515,"t":"2026-10-13T14:30:00Z","v":75362,"vw":43.516858},{"c":43.515,"h":43.53,"l":43.5041,"n":307,"o":43.515,"t":"2026-10-13T14:45:00Z","v":137358,"vw":43.517208},{"c":43.51,"h":43.52,"l":43.5024,"n":165,"o":43.515,"t":"2026-10-13T15:00:00Z","v":64071,"vw":43.5111},{"c":43.515,"h":43.5299,"l":43.5,"n":310,"o":43.505,"t":"2026-10-13T15:15:00Z","v":242444,"vw":43.518135},{"c":43.4957,"h":43.5299,"l":43.4823,"n":196,"o":43.515,"t":"2026-10-13T15:30:00Z","v":125640,"vw":43.50157},{"c":43.495,"h":43.5,"l":43.48,"n":181,"o":43.4999,"t":"2026-10-13T15:45:00Z","v":46378,"vw":43.48956},{"c":43.495,"h":43.505,"l":43.48,"n":175,"o":43.495,"t":"2026-10-13T16:00:00Z","v":132805,"vw":43.494681},{"c":43.495,"h":43.5076,"l":43.49,"n":215,"o":43.495,"t":"2026-10-13T16:15:00Z","v":93479,"vw":43.498197},{"c":43.49,"h":43.4999,"l":43.4748,"n":124,"o":43.4999,"t":"2026-10-13T16:30:00Z","v":52906,"vw":43.483907},{"c":43.4744,"h":43.49,"l":43.4744,"n":126,"o":43.485,"t":"2026-10-13T16:45:00Z","v":55348,"vw":43.484156},{"c":43.495,"h":43.495,"l":43.47,"n":147,"o":43.475,"t":"2026-10-13T17:00:00Z","v":56651,"vw":43.485936},{"c":43.5099,"h":43.51,"l":43.4901,"n":164,"o":43.495,"t":"2026-10-13T17:15:00Z","v":84350,"vw":43.502302},{"c":43.5057,"h":43.51,"l":43.5,"n":151,"o":43.5043,"t":"2026-10-13T17:30:00Z","v":46756,"vw":43.504245},{"c":43.5153,"h":43.52,"l":43.5,"n":368,"o":43.505,"t":"2026-10-13T17:45:00Z","v":105525,"vw":43.508143},{"c":43.515,"h":43.5499,"l":43.5,"n":318,"o":43.5124,"t":"2026-10-13T18:00:00Z","v":192454,"vw":43.516632},{"c":43.515,"h":43.52,"l":43.5,"n":291,"o":43.515,"t":"2026-10-13T18:15:00Z","v":193427,"vw":43.510854},{"c":43.505,"h":43.525,"l":43.5,"n":376,"o":43.5148,"t":"2026-10-13T18:30:00Z","v":130408,"vw":43.508636},{"c":43.52,"h":43.53,"l":43.5,"n":269,"o":43.5043,"t":"2026-10-13T18:45:00Z","v":145884,"vw":43.515399},{"c":43.525,"h":43.5399,"l":43.515,"n":397,"o":43.515,"t":"2026-10-13T19:00:00Z","v":205803,"vw":43.526748},{"c":43.525,"h":43.54,"l":43.51,"n":521,"o":43.525,"t":"2026-10-13T19:15:00Z","v":822270,"vw":43.522834},{"c":43.515,"h":43.54,"l":43.515,"n":489,"o":43.525,"t":"2026-10-13T19:30:00Z","v":117047,"vw":43.529829},{"c":43.515,"h":43.5299,"l":43.51,"n":658,"o":43.5124,"t":"2026-10-13T19:45:00Z","v":185756,"vw":43.517967},{"c":43.57,"h":43.57,"l":43.52,"n":24,"o":43.52,"t":"2026-10-13T20:00:00Z","v":1161928,"vw":43.520019},{"c":43.7446,"h":43.7446,"l":43.7446,"n":1,"o":43.7446,"t":"2026-10-13T23:30:00Z","v":1375,"vw":43.7446},{"c":43.52,"h":43.52,"l":43.52,"n":2,"o":43.52,"t":"2026-10-14T12:30:00Z","v":125,"vw":43.52},{"c":43.34,"h":43.34,"l":43.34,"n":6,"o":43.34,"t":"2026-10-14T12:45:00Z","v":460,"vw":43.34},{"c":43.335,"h":43.3373,"l":43.26,"n":316,"o":43.29,"t":"2026-10-14T13:30:00Z","v":201550,"vw":43.300926},{"c":43.325,"h":43.3499,"l":43.32,"n":394,"o":43.34,"t":"2026-10-14T13:45:00Z","v":103021,"vw":43.332076},{"c":43.3843,"h":43.39,"l":43.315,"n":317,"o":43.325,"t":"2026-10-14T14:00:00Z","v":205280,"vw":43.368755},{"c":43.4,"h":43.4055,"l":43.37,"n":332,"o":43.3855,"t":"2026-10-14T14:15:00Z","v":98078,"vw":43.383551},{"c":43.425,"h":43.425,"l":43.385,"n":196,"o":43.395,"t":"2026-10-14T14:30:00Z","v":93521,"vw":43.408964},{"c":43.4,"h":43.425,"l":43.39,"n":218,"o":43.4201,"t":"2026-10-14T14:45:00Z","v":57580,"vw":43.405285},{"c":43.395,"h":43.4,"l":43.36,"n":462,"o":43.4,"t":"2026-10-14T15:00:00Z","v":275438,"vw":43.385056},{"c":43.425,"h":43.4399,"l":43.395,"n":271,"o":43.3963,"t":"2026-10-14T15:15:00Z","v":103818,"vw":43.417373},{"c":43.46,"h":43.46,"l":43.42,"n":218,"o":43.43,"t":"2026-10-14T15:30:00Z","v":65345,"vw":43.438474},{"c":43.4201,"h":43.465,"l":43.415,"n":307,"o":43.46,"t":"2026-10-14T15:45:00Z","v":104970,"vw":43.432834},{"c":43.4324,"h":43.4399,"l":43.415,"n":328,"o":43.415,"t":"2026-10-14T16:00:00Z","v":106670,"vw":43.427885},{"c":43.4559,"h":43.46,"l":43.4201,"n":177,"o":43.435,"t":"2026-10-14T16:15:00Z","v":64279,"vw":43.439375},{"c":43.4557,"h":43.46,"l":43.43,"n":243,"o":43.455,"t":"2026-10-14T16:30:00Z","v":114295,"vw":43.442879},{"c":43.455,"h":43.46,"l":43.4401,"n":106,"o":43.4574,"t":"2026-10-14T16:45:00Z","v":101395,"vw":43.457655},{"c":43.475,"h":43.48,"l":43.445,"n":317,"o":43.4559,"t":"2026-10-14T17:00:00Z","v":165820,"vw":43.465508},{"c":43.525,"h":43.53,"l":43.47,"n":261,"o":43.475,"t":"2026-10-14T17:15:00Z","v":191546,"vw":43.499872},{"c":43.52,"h":43.5399,"l":43.515,"n":172,"o":43.5234,"t":"2026-10-14T17:30:00Z","v":90401,"vw":43.525713},{"c":43.502,"h":43.52,"l":43.495,"n":303,"o":43.515,"t":"2026-10-14T17:45:00Z","v":45145,"vw":43.507054},{"c":43.5429,"h":43.5466,"l":43.5,"n":273,"o":43.51,"t":"2026-10-14T18:00:00Z","v":171721,"vw":43.528417},{"c":43.575,"h":43.5899,"l":43.55,"n":315,"o":43.55,"t":"2026-10-14T18:15:00Z","v":178973,"vw":43.575264},{"c":43.5652,"h":43.58,"l":43.565,"n":344,"o":43.5798,"t":"2026-10-14T18:30:00Z","v":171438,"vw":43.571444},{"c":43.5567,"h":43.57,"l":43.55,"n":311,"o":43.5601,"t":"2026-10-14T18:45:00Z","v":119623,"vw":43.560357},{"c":43.5657,"h":43.5897,"l":43.56,"n":363,"o":43.56,"t":"2026-10-14T19:00:00Z","v":285863,"vw":43.569763},{"c":43.545,"h":43.5658,"l":43.5401,"n":384,"o":43.56,"t":"2026-10-14T19:15:00Z","v":250028,"vw":43.55546},{"c":43.556,"h":43.5599,"l":43.5302,"n":311,"o":43.545,"t":"2026-10-14T19:30:00Z","v":164913,"vw":43.543822},{"c":43.55,"h":43.5699,"l":43.54,"n":584,"o":43.555,"t":"2026-10-14T19:45:00Z","v":261955,"vw":43.55589},{"c":43.54,"h":43.54,"l":43.54,"n":10,"o":43.54,"t":"2026-10-14T20:00:00Z","v":572612,"vw":43.54},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-14T22:15:00Z","v":142,"vw":42.92},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-15T13:15:00Z","v":500,"vw":43.9},{"c":43.885,"h":43.9604,"l":43.835,"n":522,"o":43.91,"t":"2026-10-15T13:30:00Z","v":232468,"vw":43.900794},{"c":43.935,"h":43.9399,"l":43.8744,"n":310,"o":43.88,"t":"2026-10-15T13:45:00Z","v":83060,"vw":43.908967},{"c":43.885,"h":43.945,"l":43.885,"n":453,"o":43.935,"t":"2026-10-15T14:00:00Z","v":103348,"vw":43.90954},{"c":43.904,"h":43.905,"l":43.88,"n":473,"o":43.885,"t":"2026-10-15T14:15:00Z","v":209538,"vw":43.890416},{"c":43.895,"h":43.95,"l":43.895,"n":254,"o":43.9,"t":"2026-10-15T14:30:00Z","v":83105,"vw":43.929485},{"c":43.875,"h":43.925,"l":43.865,"n":276,"o":43.8936,"t":"2026-10-15T14:45:00Z","v":90625,"vw":43.898322},{"c":43.814,"h":43.87,"l":43.81,"n":257,"o":43.87,"t":"2026-10-15T15:00:00Z","v":103317,"vw":43.833431},{"c":43.8,"h":43.835,"l":43.7935,"n":242,"o":43.815,"t":"2026-10-15T15:15:00Z","v":81125,"vw":43.819714},{"c":43.805,"h":43.825,"l":43.795,"n":229,"o":43.795,"t":"2026-10-15T15:30:00Z","v":74664,"vw":43.806722},{"c":43.795,"h":43.815,"l":43.7801,"n":270,"o":43.805,"t":"2026-10-15T15:45:00Z","v":90184,"vw":43.800446},{"c":43.795,"h":43.81,"l":43.79,"n":229,"o":43.7924,"t":"2026-10-15T16:00:00Z","v":89352,"vw":43.798588},{"c":43.81,"h":43.825,"l":43.795,"n":242,"o":43.8,"t":"2026-10-15T16:15:00Z","v":103749,"vw":43.808795},{"c":43.82,"h":43.83,"l":43.7946,"n":423,"o":43.805,"t":"2026-10-15T16:30:00Z","v":154350,"vw":43.816747},{"c":43.82,"h":43.83,"l":43.81,"n":315,"o":43.82,"t":"2026-10-15T16:45:00Z","v":113694,"vw":43.821395},{"c":43.835,"h":43.8399,"l":43.8142,"n":474,"o":43.82,"t":"2026-10-15T17:00:00Z","v":155502,"vw":43.829319},{"c":43.823,"h":43.84,"l":43.82,"n":550,"o":43.835,"t":"2026-10-15T17:15:00Z","v":260838,"vw":43.826185},{"c":43.8301,"h":43.8398,"l":43.82,"n":354,"o":43.82,"t":"2026-10-15T17:30:00Z","v":323445,"vw":43.823405},{"c":43.815,"h":43.83,"l":43.81,"n":560,"o":43.83,"t":"2026-10-15T17:45:00Z","v":122737,"vw":43.817045},{"c":43.835,"h":43.84,"l":43.815,"n":565,"o":43.82,"t":"2026-10-15T18:00:00Z","v":180670,"vw":43.828561},{"c":43.855,"h":43.8599,"l":43.83,"n":390,"o":43.8351,"t":"2026-10-15T18:15:00Z","v":164257,"vw":43.84225},{"c":43.845,"h":43.86,"l":43.835,"n":441,"o":43.855,"t":"2026-10-15T18:30:00Z","v":397787,"vw":43.850885},{"c":43.835,"h":43.86,"l":43.835,"n":432,"o":43.845,"t":"2026-10-15T18:45:00Z","v":468481,"vw":43.850717},{"c":43.8401,"h":43.8499,"l":43.83,"n":379,"o":43.835,"t":"2026-10-15T19:00:00Z","v":172158,"vw":43.838151},{"c":43.815,"h":43.85,"l":43.8101,"n":770,"o":43.845,"t":"2026-10-15T19:15:00Z","v":455597,"vw":43.830812},{"c":43.83,"h":43.83,"l":43.81,"n":436,"o":43.815,"t":"2026-10-15T19:30:00Z","v":215728,"vw":43.821417},{"c":43.845,"h":43.85,"l":43.81,"n":785,"o":43.83,"t":"2026-10-15T19:45:00Z","v":301065,"vw":43.828445},{"c":43.83,"h":43.83,"l":43.83,"n":8,"o":43.83,"t":"2026-10-15T20:00:00Z","v":4477,"vw":43.83},{"c":43.82,"h":43.8256,"l":43.75,"n":355,"o":43.77,"t":"2026-10-16T13:30:00Z","v":124516,"vw":43.782382},{"c":43.865,"h":43.8687,"l":43.79,"n":255,"o":43.805,"t":"2026-10-16T13:45:00Z","v":97218,"vw":43.823166},{"c":43.88,"h":43.9099,"l":43.855,"n":433,"o":43.87,"t":"2026-10-16T14:00:00Z","v":90330,"vw":43.88328},{"c":43.875,"h":43.8887,"l":43.855,"n":278,"o":43.885,"t":"2026-10-16T14:15:00Z","v":822538,"vw":43.879058},{"c":43.8375,"h":43.875,"l":43.835,"n":236,"o":43.87,"t":"2026-10-16T14:30:00Z","v":80092,"vw":43.849412},{"c":43.8398,"h":43.86,"l":43.825,"n":266,"o":43.84,"t":"2026-10-16T14:45:00Z","v":284320,"vw":43.853167},{"c":43.8724,"h":43.9,"l":43.84,"n":259,"o":43.84,"t":"2026-10-16T15:00:00Z","v":169226,"vw":43.865393},{"c":43.8762,"h":43.89,"l":43.86,"n":306,"o":43.8798,"t":"2026-10-16T15:15:00Z","v":137257,"vw":43.877017},{"c":43.855,"h":43.88,"l":43.85,"n":268,"o":43.875,"t":"2026-10-16T15:30:00Z","v":138600,"vw":43.864554},{"c":43.8241,"h":43.855,"l":43.82,"n":336,"o":43.855,"t":"2026-10-16T15:45:00Z","v":126754,"vw":43.831314},{"c":43.805,"h":43.83,"l":43.79,"n":927,"o":43.8251,"t":"2026-10-16T16:00:00Z","v":253498,"vw":43.809149},{"c":43.755,"h":43.8001,"l":43.7539,"n":264,"o":43.8,"t":"2026-10-16T16:15:00Z","v":119091,"vw":43.763864},{"c":43.765,"h":43.7687,"l":43.7401,"n":319,"o":43.755,"t":"2026-10-16T16:30:00Z","v":129581,"vw":43.752112},{"c":43.76,"h":43.77,"l":43.725,"n":364,"o":43.765,"t":"2026-10-16T16:45:00Z","v":128684,"vw":43.752123},{"c":43.775,"h":43.7999,"l":43.755,"n":349,"o":43.7687,"t":"2026-10-16T17:00:00Z","v":125316,"vw":43.772097},{"c":43.785,"h":43.8099,"l":43.765,"n":424,"o":43.775,"t":"2026-10-16T17:15:00Z","v":197103,"vw":43.789369},{"c":43.805,"h":43.8154,"l":43.78,"n":271,"o":43.785,"t":"2026-10-16T17:30:00Z","v":83410,"vw":43.794394},{"c":43.8099,"h":43.8099,"l":43.7897,"n":475,"o":43.805,"t":"2026-10-16T17:45:00Z","v":291885,"vw":43.799666},{"c":43.7743,"h":43.8097,"l":43.7701,"n":273,"o":43.805,"t":"2026-10-16T18:00:00Z","v":92682,"vw":43.791101},{"c":43.785,"h":43.8,"l":43.775,"n":260,"o":43.775,"t":"2026-10-16T18:15:00Z","v":102634,"vw":43.788721},{"c":43.7797,"h":43.7865,"l":43.76,"n":282,"o":43.785,"t":"2026-10-16T18:30:00Z","v":101712,"vw":43.772668},{"c":43.795,"h":43.805,"l":43.7701,"n":362,"o":43.775,"t":"2026-10-16T18:45:00Z","v":208641,"vw":43.789788},{"c":43.825,"h":43.83,"l":43.8,"n":389,"o":43.8,"t":"2026-10-16T19:00:00Z","v":146808,"vw":43.819124},{"c":43.8299,"h":43.8399,"l":43.82,"n":362,"o":43.8255,"t":"2026-10-16T19:15:00Z","v":149501,"vw":43.826533},{"c":43.835,"h":43.84,"l":43.82,"n":298,"o":43.825,"t":"2026-10-16T19:30:00Z","v":132812,"vw":43.833274},{"c":43.82,"h":43.8399,"l":43.81,"n":461,"o":43.835,"t":"2026-10-16T19:45:00Z","v":248858,"vw":43.823985},{"c":43.82,"h":43.82,"l":43.82,"n":19,"o":43.82,"t":"2026-10-16T20:00:00Z","v":722415,"vw":43.82},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-19T11:00:00Z","v":100,"vw":43.78},{"c":43.82,"h":43.82,"l":43.82,"n":2,"o":43.82,"t":"2026-10-19T12:30:00Z","v":300,"vw":43.82},{"c":43.82,"h":43.82,"l":43.82,"n":8,"o":43.82,"t":"2026-10-19T13:15:00Z","v":11401,"vw":43.82},{"c":43.77,"h":43.7999,"l":43.7607,"n":405,"o":43.79,"t":"2026-10-19T13:30:00Z","v":131121,"vw":43.785956},{"c":43.8,"h":43.8,"l":43.7509,"n":178,"o":43.775,"t":"2026-10-19T13:45:00Z","v":43032,"vw":43.778159},{"c":43.7799,"h":43.805,"l":43.775,"n":292,"o":43.8,"t":"2026-10-19T14:00:00Z","v":47509,"vw":43.790496},{"c":43.75,"h":43.78,"l":43.75,"n":385,"o":43.77,"t":"2026-10-19T14:15:00Z","v":77471,"vw":43.773347},{"c":43.725,"h":43.7477,"l":43.72,"n":246,"o":43.7455,"t":"2026-10-19T14:30:00Z","v":77487,"vw":43.731248},{"c":43.715,"h":43.73,"l":43.7101,"n":172,"o":43.72,"t":"2026-10-19T14:45:00Z","v":49457,"vw":43.721},{"c":43.725,"h":43.7258,"l":43.705,"n":108,"o":43.7145,"t":"2026-10-19T15:00:00Z","v":26710,"vw":43.71608},{"c":43.7273,"h":43.7299,"l":43.7134,"n":185,"o":43.7239,"t":"2026-10-19T15:15:00Z","v":77568,"vw":43.720423},{"c":43.705,"h":43.7291,"l":43.704,"n":186,"o":43.725,"t":"2026-10-19T15:30:00Z","v":78763,"vw":43.721912},{"c":43.705,"h":43.7169,"l":43.695,"n":251,"o":43.7002,"t":"2026-10-19T15:45:00Z","v":79296,"vw":43.706603},{"c":43.685,"h":43.705,"l":43.6801,"n":188,"o":43.7001,"t":"2026-10-19T16:00:00Z","v":163697,"vw":43.691847},{"c":43.685,"h":43.69,"l":43.6703,"n":228,"o":43.685,"t":"2026-10-19T16:15:00Z","v":61222,"vw":43.682122},{"c":43.675,"h":43.685,"l":43.67,"n":184,"o":43.675,"t":"2026-10-19T16:30:00Z","v":50751,"vw":43.675369},{"c":43.675,"h":43.685,"l":43.67,"n":191,"o":43.6762,"t":"2026-10-19T16:45:00Z","v":38184,"vw":43.67687},{"c":43.665,"h":43.68,"l":43.66,"n":230,"o":43.675,"t":"2026-10-19T17:00:00Z","v":85948,"vw":43.668708},{"c":43.685,"h":43.685,"l":43.6601,"n":310,"o":43.67,"t":"2026-10-19T17:15:00Z","v":100180,"vw":43.673402},{"c":43.685,"h":43.686,"l":43.665,"n":174,"o":43.68,"t":"2026-10-19T17:30:00Z","v":86738,"vw":43.678001},{"c":43.685,"h":43.7,"l":43.68,"n":524,"o":43.6826,"t":"2026-10-19T17:45:00Z","v":228745,"vw":43.685109},{"c":43.695,"h":43.7,"l":43.6842,"n":121,"o":43.685,"t":"2026-10-19T18:00:00Z","v":38817,"vw":43.692845},{"c":43.705,"h":43.7071,"l":43.6843,"n":302,"o":43.695,"t":"2026-10-19T18:15:00Z","v":110792,"vw":43.698244},{"c":43.715,"h":43.72,"l":43.7002,"n":216,"o":43.7002,"t":"2026-10-19T18:30:00Z","v":197725,"vw":43.717537},{"c":43.705,"h":43.73,"l":43.705,"n":374,"o":43.7176,"t":"2026-10-19T18:45:00Z","v":331746,"vw":43.713891},{"c":43.685,"h":43.707,"l":43.6801,"n":219,"o":43.7,"t":"2026-10-19T19:00:00Z","v":104773,"vw":43.692756},{"c":43.675,"h":43.6985,"l":43.67,"n":382,"o":43.6857,"t":"2026-10-19T19:15:00Z","v":194619,"vw":43.680956},{"c":43.665,"h":43.68,"l":43.66,"n":298,"o":43.675,"t":"2026-10-19T19:30:00Z","v":89390,"vw":43.670501},{"c":43.685,"h":43.69,"l":43.6636,"n":315,"o":43.6636,"t":"2026-10-19T19:45:00Z","v":88111,"vw":43.678725},{"c":43.68,"h":43.68,"l":43.68,"n":9,"o":43.68,"t":"2026-10-19T20:00:00Z","v":402081,"vw":43.68},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-20T12:15:00Z","v":108,"vw":43.7},{"c":43.785,"h":43.83,"l":43.7331,"n":320,"o":43.76,"t":"2026-10-20T13:30:00Z","v":129867,"vw":43.783112},{"c":43.785,"h":43.7981,"l":43.765,"n":188,"o":43.79,"t":"2026-10-20T13:45:00Z","v":45572,"vw":43.780072},{"c":43.78,"h":43.7866,"l":43.7527,"n":316,"o":43.78,"t":"2026-10-20T14:00:00Z","v":255505,"vw":43.775494},{"c":43.855,"h":43.86,"l":43.78,"n":393,"o":43.785,"t":"2026-10-20T14:15:00Z","v":119987,"vw":43.82287},{"c":43.835,"h":43.8697,"l":43.82,"n":208,"o":43.855,"t":"2026-10-20T14:30:00Z","v":70129,"vw":43.836845},{"c":43.815,"h":43.8368,"l":43.81,"n":197,"o":43.835,"t":"2026-10-20T14:45:00Z","v":72842,"vw":43.817405},{"c":43.785,"h":43.825,"l":43.785,"n":206,"o":43.815,"t":"2026-10-20T15:00:00Z","v":73796,"vw":43.808051},{"c":43.7858,"h":43.8,"l":43.78,"n":186,"o":43.7899,"t":"2026-10-20T15:15:00Z","v":48453,"vw":43.789405},{"c":43.7759,"h":43.79,"l":43.77,"n":295,"o":43.7803,"t":"2026-10-20T15:30:00Z","v":100654,"vw":43.778167},{"c":43.7401,"h":43.775,"l":43.7331,"n":165,"o":43.775,"t":"2026-10-20T15:45:00Z","v":120939,"vw":43.751737},{"c":43.725,"h":43.7458,"l":43.72,"n":199,"o":43.735,"t":"2026-10-20T16:00:00Z","v":119578,"vw":43.733185},{"c":43.72,"h":43.73,"l":43.7157,"n":132,"o":43.725,"t":"2026-10-20T16:15:00Z","v":84203,"vw":43.725133},{"c":43.73,"h":43.7399,"l":43.715,"n":199,"o":43.715,"t":"2026-10-20T16:30:00Z","v":83278,"vw":43.733308},{"c":43.715,"h":43.725,"l":43.71,"n":200,"o":43.725,"t":"2026-10-20T16:45:00Z","v":68356,"vw":43.716944},{"c":43.715,"h":43.72,"l":43.7002,"n":206,"o":43.715,"t":"2026-10-20T17:00:00Z","v":77703,"vw":43.710014},{"c":43.735,"h":43.74,"l":43.71,"n":181,"o":43.715,"t":"2026-10-20T17:15:00Z","v":73920,"vw":43.723664},{"c":43.7447,"h":43.7499,"l":43.73,"n":201,"o":43.735,"t":"2026-10-20T17:30:00Z","v":107370,"vw":43.738832},{"c":43.74,"h":43.7499,"l":43.73,"n":333,"o":43.745,"t":"2026-10-20T17:45:00Z","v":54157,"vw":43.741155},{"c":43.735,"h":43.7499,"l":43.7304,"n":128,"o":43.7375,"t":"2026-10-20T18:00:00Z","v":67910,"vw":43.741562},{"c":43.735,"h":43.7459,"l":43.73,"n":251,"o":43.74,"t":"2026-10-20T18:15:00Z","v":129138,"vw":43.73634},{"c":43.7424,"h":43.755,"l":43.73,"n":410,"o":43.7374,"t":"2026-10-20T18:30:00Z","v":166939,"vw":43.742528},{"c":43.755,"h":43.76,"l":43.7402,"n":276,"o":43.7467,"t":"2026-10-20T18:45:00Z","v":104936,"vw":43.751688},{"c":43.755,"h":43.76,"l":43.7401,"n":316,"o":43.755,"t":"2026-10-20T19:00:00Z","v":307301,"vw":43.752145},{"c":43.7653,"h":43.77,"l":43.75,"n":364,"o":43.755,"t":"2026-10-20T19:15:00Z","v":520086,"vw":43.759699},{"c":43.7601,"h":43.7699,"l":43.76,"n":282,"o":43.7601,"t":"2026-10-20T19:30:00Z","v":243958,"vw":43.76571},{"c":43.77,"h":43.78,"l":43.76,"n":515,"o":43.765,"t":"2026-10-20T19:45:00Z","v":343676,"vw":43.767036},{"c":43.76,"h":43.76,"l":43.76,"n":14,"o":43.76,"t":"2026-10-20T20:00:00Z","v":753482,"vw":43.76},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-20T20:45:00Z","v":476,"vw":43.8},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-21T13:15:00Z","v":700,"vw":43.8},{"c":43.86,"h":43.86,"l":43.83,"n":277,"o":43.84,"t":"2026-10-21T13:30:00Z","v":161079,"vw":43.842705},{"c":43.8469,"h":43.8683,"l":43.8402,"n":216,"o":43.86,"t":"2026-10-21T13:45:00Z","v":110493,"vw":43.855537},{"c":43.8165,"h":43.838,"l":43.79,"n":324,"o":43.8324,"t":"2026-10-21T14:00:00Z","v":60884,"vw":43.817779},{"c":43.795,"h":43.8168,"l":43.7826,"n":307,"o":43.8168,"t":"2026-10-21T14:15:00Z","v":100442,"vw":43.793796},{"c":43.795,"h":43.81,"l":43.7841,"n":203,"o":43.8,"t":"2026-10-21T14:30:00Z","v":59621,"vw":43.803924},{"c":43.775,"h":43.8059,"l":43.775,"n":235,"o":43.795,"t":"2026-10-21T14:45:00Z","v":68797,"vw":43.789536},{"c":43.765,"h":43.7799,"l":43.76,"n":158,"o":43.775,"t":"2026-10-21T15:00:00Z","v":36250,"vw":43.767821},{"c":43.795,"h":43.8,"l":43.7541,"n":225,"o":43.7659,"t":"2026-10-21T15:15:00Z","v":76768,"vw":43.779052},{"c":43.78,"h":43.8097,"l":43.775,"n":306,"o":43.8,"t":"2026-10-21T15:30:00Z","v":99067,"vw":43.792827},{"c":43.7999,"h":43.8,"l":43.78,"n":156,"o":43.785,"t":"2026-10-21T15:45:00Z","v":60748,"vw":43.789965},{"c":43.785,"h":43.7999,"l":43.78,"n":200,"o":43.7957,"t":"2026-10-21T16:00:00Z","v":122007,"vw":43.789283},{"c":43.7963,"h":43.8,"l":43.7801,"n":296,"o":43.785,"t":"2026-10-21T16:15:00Z","v":77257,"vw":43.790156},{"c":43.805,"h":43.8102,"l":43.79,"n":208,"o":43.795,"t":"2026-10-21T16:30:00Z","v":367439,"vw":43.791537},{"c":43.81,"h":43.8199,"l":43.7923,"n":220,"o":43.81,"t":"2026-10-21T16:45:00Z","v":106441,"vw":43.801895},{"c":43.805,"h":43.8161,"l":43.785,"n":212,"o":43.815,"t":"2026-10-21T17:00:00Z","v":100534,"vw":43.802968},{"c":43.8043,"h":43.81,"l":43.7989,"n":160,"o":43.8061,"t":"2026-10-21T17:15:00Z","v":71271,"vw":43.80415},{"c":43.7901,"h":43.8099,"l":43.7901,"n":170,"o":43.8,"t":"2026-10-21T17:30:00Z","v":92040,"vw":43.802999},{"c":43.805,"h":43.8056,"l":43.79,"n":301,"o":43.795,"t":"2026-10-21T17:45:00Z","v":71080,"vw":43.794157},{"c":43.7901,"h":43.8051,"l":43.79,"n":145,"o":43.8001,"t":"2026-10-21T18:00:00Z","v":47512,"vw":43.796428},{"c":43.7935,"h":43.8,"l":43.79,"n":320,"o":43.79,"t":"2026-10-21T18:15:00Z","v":58105,"vw":43.795374},{"c":43.7865,"h":43.7975,"l":43.78,"n":264,"o":43.795,"t":"2026-10-21T18:30:00Z","v":239673,"vw":43.784036},{"c":43.695,"h":43.7879,"l":43.695,"n":491,"o":43.785,"t":"2026-10-21T18:45:00Z","v":368644,"vw":43.747583},{"c":43.6904,"h":43.7,"l":43.67,"n":438,"o":43.695,"t":"2026-10-21T19:00:00Z","v":255832,"vw":43.686597},{"c":43.755,"h":43.7599,"l":43.6901,"n":372,"o":43.695,"t":"2026-10-21T19:15:00Z","v":182441,"vw":43.727454},{"c":43.755,"h":43.775,"l":43.745,"n":321,"o":43.7599,"t":"2026-10-21T19:30:00Z","v":124840,"vw":43.754339},{"c":43.775,"h":43.78,"l":43.755,"n":522,"o":43.755,"t":"2026-10-21T19:45:00Z","v":389867,"vw":43.767398},{"c":43.76,"h":43.76,"l":43.76,"n":6,"o":43.76,"t":"2026-10-21T20:00:00Z","v":8309,"vw":43.76},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-21T22:15:00Z","v":150,"vw":43.9},{"c":43.9457,"h":43.97,"l":43.89,"n":301,"o":43.95,"t":"2026-10-22T13:30:00Z","v":132206,"vw":43.94642},{"c":43.97,"h":44.0099,"l":43.9444,"n":426,"o":43.945,"t":"2026-10-22T13:45:00Z","v":110240,"vw":43.989548},{"c":43.985,"h":43.99,"l":43.965,"n":596,"o":43.98,"t":"2026-10-22T14:00:00Z","v":115823,"vw":43.978293},{"c":44.005,"h":44.01,"l":43.98,"n":378,"o":43.985,"t":"2026-10-22T14:15:00Z","v":61959,"vw":43.989276},{"c":44.0246,"h":44.0361,"l":44.0025,"n":368,"o":44.01,"t":"2026-10-22T14:30:00Z","v":114380,"vw":44.020287},{"c":44.02,"h":44.0357,"l":44.0146,"n":335,"o":44.015,"t":"2026-10-22T14:45:00Z","v":91749,"vw":44.026816},{"c":44.04,"h":44.04,"l":44.0143,"n":375,"o":44.015,"t":"2026-10-22T15:00:00Z","v":114346,"vw":44.032131},{"c":44.035,"h":44.0454,"l":44.015,"n":412,"o":44.04,"t":"2026-10-22T15:15:00Z","v":250185,"vw":44.028651},{"c":44.065,"h":44.0799,"l":44.025,"n":610,"o":44.035,"t":"2026-10-22T15:30:00Z","v":228461,"vw":44.049193},{"c":44.0743,"h":44.0759,"l":44.05,"n":269,"o":44.06,"t":"2026-10-22T15:45:00Z","v":85294,"vw":44.063254},{"c":44.075,"h":44.0797,"l":44.05,"n":307,"o":44.075,"t":"2026-10-22T16:00:00Z","v":105635,"vw":44.063117},{"c":44.075,"h":44.08,"l":44.06,"n":413,"o":44.08,"t":"2026-10-22T16:15:00Z","v":191649,"vw":44.072989},{"c":44.115,"h":44.115,"l":44.07,"n":326,"o":44.0701,"t":"2026-10-22T16:30:00Z","v":119949,"vw":44.088263},{"c":44.1101,"h":44.14,"l":44.1001,"n":407,"o":44.115,"t":"2026-10-22T16:45:00Z","v":158925,"vw":44.124812},{"c":44.135,"h":44.135,"l":44.1,"n":223,"o":44.105,"t":"2026-10-22T17:00:00Z","v":99666,"vw":44.117115},{"c":44.135,"h":44.1401,"l":44.13,"n":186,"o":44.135,"t":"2026-10-22T17:15:00Z","v":79233,"vw":44.134054},{"c":44.145,"h":44.15,"l":44.13,"n":253,"o":44.15,"t":"2026-10-22T17:30:00Z","v":88451,"vw":44.140609},{"c":44.175,"h":44.189,"l":44.1439,"n":562,"o":44.1456,"t":"2026-10-22T17:45:00Z","v":140732,"vw":44.16579},{"c":44.16,"h":44.2,"l":44.16,"n":323,"o":44.175,"t":"2026-10-22T18:00:00Z","v":116154,"vw":44.175713},{"c":44.1824,"h":44.185,"l":44.152,"n":252,"o":44.155,"t":"2026-10-22T18:15:00Z","v":110943,"vw":44.166892},{"c":44.175,"h":44.1999,"l":44.1697,"n":294,"o":44.1801,"t":"2026-10-22T18:30:00Z","v":136783,"vw":44.180329},{"c":44.175,"h":44.19,"l":44.1641,"n":385,"o":44.175,"t":"2026-10-22T18:45:00Z","v":188626,"vw":44.17536},{"c":44.175,"h":44.1858,"l":44.16,"n":301,"o":44.175,"t":"2026-10-22T19:00:00Z","v":128903,"vw":44.173556},{"c":44.165,"h":44.18,"l":44.1601,"n":477,"o":44.1768,"t":"2026-10-22T19:15:00Z","v":287772,"vw":44.170928},{"c":44.1533,"h":44.17,"l":44.15,"n":442,"o":44.165,"t":"2026-10-22T19:30:00Z","v":217514,"vw":44.160721},{"c":44.14,"h":44.16,"l":44.14,"n":699,"o":44.1533,"t":"2026-10-22T19:45:00Z","v":252589,"vw":44.147749},{"c":44.2,"h":44.2,"l":44.14,"n":14,"o":44.14,"t":"2026-10-22T20:00:00Z","v":384454,"vw":44.140103},{"c":43.9316,"h":43.9316,"l":43.9316,"n":1,"o":43.9316,"t":"2026-10-22T20:30:00Z","v":100,"vw":43.9316}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.42158159978604953,"strike":51.13673600855802,"iv":0.4631217327367088,"gamma":0.04059588524570617,"theta":-0.02396572344471652,"vega":0.028932218691211063,"rho":0.004693396056086502,"breakevenPct":16.80633803430916},{"delta":0.2,"premium":0.4,"strike":47.76627676019273,"iv":0.30177771433638734,"gamma":0.0753230015662651,"theta":-0.019144434196451107,"vega":0.034717108191860434,"rho":0.006274254341220714,"breakevenPct":9.121605709544024},{"delta":0.25,"premium":0.4,"strike":46.35822372568011,"iv":0.22546036576234788,"gamma":0.11548476611414202,"theta":-0.0165961115482763,"vega":0.03935283380333967,"rho":0.00780902872924524,"breakevenPct":5.931635083099477},{"delta":0.3,"premium":0.4,"strike":45.599183816712774,"iv":0.17864228297023832,"gamma":0.16327165110580502,"theta":-0.01469873867581648,"vega":0.04284567661485289,"rho":0.009301962013646345,"breakevenPct":4.212015896494733},{"delta":0.35,"premium":0.4,"strike":45.01225136346301,"iv":0.1400072752402911,"gamma":0.21356723866961505,"theta":-0.012995733343356072,"vega":0.04595779355523713,"rho":0.010781003717320882,"breakevenPct":2.882309387093358},{"delta":0.4,"premium":0.44319237194967254,"strike":44.8080339024459,"iv":0.13044394279595978,"gamma":0.2370060446173588,"theta":-0.01257696718349094,"vega":0.046355308653053956,"rho":0.012359290241955995,"breakevenPct":2.517504019926531},{"delta":0.45,"premium":0.48730554233344925,"strike":44.61197536740689,"iv":0.12150037610820637,"gamma":0.25987230311422466,"theta":-0.012185579131512985,"vega":0.046694952395049776,"rho":0.013939692521563764,"breakevenPct":2.1732689391489357},{"delta":0.5,"premium":0.531418712717226,"strike":44.415916832367884,"iv":0.11255680942045293,"gamma":0.2827385616110905,"theta":-0.011794191079535029,"vega":0.0470345961370456,"rho":0.015520094801171535,"breakevenPct":1.82903385837134},{"delta":0.55,"premium":0.5755318831010028,"strike":44.21985829732888,"iv":0.10361324273269949,"gamma":0.30560482010795637,"theta":-0.011402803027557072,"vega":0.04737423987904143,"rho":0.017100497080779306,"breakevenPct":1.4847987775937441},{"delta":0.6,"premium":0.6196450534847794,"strike":44.02379976228987,"iv":0.09466967604494608,"gamma":0.3284710786048222,"theta":-0.011011414975579116,"vega":0.04771388362103725,"rho":0.018680899360387075,"breakevenPct":1.140563696816149},{"delta":0.65,"premium":0.8649075281460858,"strike":43.70011558981739,"iv":0.10065144019788998,"gamma":0.2967547261526013,"theta":-0.010121988669925216,"vega":0.04388214598337363,"rho":0.020480918769511688,"breakevenPct":0.962897865798546},{"delta":0.7,"premium":1.1379613631554046,"strike":43.358798296055745,"iv":0.1086953305371359,"gamma":0.2574970848300568,"theta":-0.009163751981731262,"vega":0.03947407842258407,"rho":0.02231128110627863,"breakevenPct":0.8082457163823034},{"delta":0.75,"premium":1.4110151981647243,"strike":43.0174810022941,"iv":0.11673922087638183,"gamma":0.21823944350751223,"theta":-0.008205515293537306,"vega":0.0350660108617945,"rho":0.02414164344304558,"breakevenPct":0.6535935669660604},{"delta":0.8,"premium":1.6840690331740438,"strike":42.67616370853244,"iv":0.12478311121562777,"gamma":0.17898180218496768,"theta":-0.007247278605343348,"vega":0.030657943301004926,"rho":0.025972005779812526,"breakevenPct":0.49894141754981747},{"delta":0.85,"premium":1.9571228681833628,"strike":42.334846414770794,"iv":0.1328270015548737,"gamma":0.1397241608624232,"theta":-0.006289041917149393,"vega":0.026249875740215364,"rho":0.02780236811657947,"breakevenPct":0.34428926813357486}],"put":[{"delta":0.1,"premium":0.4,"strike":35.83810764456467,"iv":0.6316196971454489,"gamma":0.022427404463691396,"theta":-0.023219866456835457,"vega":0.021779146614750357,"rho":-0.003939244221935546,"breakevenPct":19.714300759935046},{"delta":0.15,"premium":0.4,"strike":39.7044427247938,"iv":0.3959435597635515,"gamma":0.04775386003856139,"theta":-0.0189199890991189,"vega":0.02892010353544823,"rho":-0.0058308782203568945,"breakevenPct":10.95504593386089},{"delta":0.2,"premium":0.4168413987290385,"strike":41.347311898323085,"iv":0.2980143195258048,"gamma":0.07884162644958606,"theta":-0.016359524585656496,"vega":0.034529144419222405,"rho":-0.007768543792588337,"breakevenPct":7.271249434539997},{"delta":0.25,"premium":0.43597246390351524,"strike":42.43889855614061,"iv":0.23198022373494281,"gamma":0.11289325665195808,"theta":-0.014215447307480408,"vega":0.03924088235857865,"rho":-0.00972424077454239,"breakevenPct":4.841581123160187},{"delta":0.3,"premium":0.46221907550418434,"strike":43.097752604033474,"iv":0.1919221288506841,"gamma":0.14688002072036496,"theta":-0.012510108229234495,"vega":0.0428601469832257,"rho":-0.01168383964072809,"breakevenPct":3.408397080812671},{"delta":0.35,"premium":0.5068949396899266,"strike":43.45515951751941,"iv":0.17316245442159947,"gamma":0.17526086577291558,"theta":-0.011436020748058209,"vega":0.045160240119312876,"rho":-0.01362378546596814,"breakevenPct":2.6998990080890732},{"delta":0.4,"premium":0.5515708038756689,"strike":43.81256643100535,"iv":0.15440277999251484,"gamma":0.20364171082546623,"theta":-0.010361933266881921,"vega":0.047460333255400056,"rho":-0.015563731291208192,"breakevenPct":1.9914009353654747},{"delta":0.45,"premium":0.6211998408947264,"strike":44.097262822936266,"iv":0.14265206858000884,"gamma":0.21991376180113387,"theta":-0.009468090949509022,"vega":0.048309942266249295,"rho":-0.01744001729302797,"breakevenPct":1.504161798727828},{"delta":0.5,"premium":0.7183453232475296,"strike":44.30177962788954,"iv":0.13863030406256235,"gamma":0.2228331632961194,"theta":-0.008773009175719031,"vega":0.04756006862187927,"rho":-0.01924610412367216,"breakevenPct":1.2609100483869398},{"delta":0.55,"premium":0.815490805600333,"strike":44.50629643284281,"iv":0.13460853954511584,"gamma":0.22575256479110492,"theta":-0.008077927401929039,"vega":0.04681019497750924,"rho":-0.021052190954316354,"breakevenPct":1.0176582980460516},{"delta":0.6,"premium":0.9126362879531362,"strike":44.710813237796074,"iv":0.13058677502766936,"gamma":0.22867196628609046,"theta":-0.0073828456281390484,"vega":0.04606032133313922,"rho":-0.02285827778496054,"breakevenPct":0.7744065477051639},{"delta":0.65,"premium":1.0097817703059397,"strike":44.915330042749346,"iv":0.12656501051022284,"gamma":0.231591367781076,"theta":-0.006687763854349056,"vega":0.04531044768876919,"rho":-0.024664364615604735,"breakevenPct":0.5311547973642756},{"delta":0.7,"premium":1.2686567164179103,"strike":45.24295190713101,"iv":0.13401069651741293,"gamma":0.21076426202321727,"theta":-0.006302819237147595,"vega":0.042740547263681594,"rho":-0.02650593780250213,"breakevenPct":0.3754073613205663},{"delta":0.75,"premium":1.6417910447761195,"strike":45.6575456053068,"iv":0.14955796019900497,"gamma":0.1731606135986733,"theta":-0.006136981757877281,"vega":0.03888482587064677,"rho":-0.028372581555080132,"breakevenPct":0.28148037940489695},{"delta":0.8,"premium":2.1742268041237125,"strike":46.22422680412371,"iv":0.17417190721649492,"gamma":0.13144922680412366,"theta":-0.006313917525773198,"vega":0.03475824742268041,"rho":-0.0303478949596067,"breakevenPct":0.20389669234255414},{"delta":0.85,"premium":3.804077253218882,"strike":47.85407725321888,"iv":0.256151931330472,"gamma":0.0736751072961374,"theta":-0.00833948497854077,"vega":0.029023175965665244,"rho":-0.0331210785511571,"breakevenPct":0.20389669234255414}]},"raw":{"call":[{"delta":0.15,"premium":0.42158159978604953,"strike":51.13673600855802,"iv":0.4631217327367088,"gamma":0.04059588524570617,"theta":-0.02396572344471652,"vega":0.028932218691211063,"rho":0.004693396056086502,"breakevenPct":16.80633803430916},{"delta":0.2,"premium":0.4,"strike":47.76627676019273,"iv":0.30177771433638734,"gamma":0.0753230015662651,"theta":-0.019144434196451107,"vega":0.034717108191860434,"rho":0.006274254341220714,"breakevenPct":9.121605709544024},{"delta":0.25,"premium":0.4,"strike":46.35822372568011,"iv":0.22546036576234788,"gamma":0.11548476611414202,"theta":-0.0165961115482763,"vega":0.03935283380333967,"rho":0.00780902872924524,"breakevenPct":5.931635083099477},{"delta":0.3,"premium":0.4,"strike":45.599183816712774,"iv":0.17864228297023832,"gamma":0.16327165110580502,"theta":-0.01469873867581648,"vega":0.04284567661485289,"rho":0.009301962013646345,"breakevenPct":4.212015896494733},{"delta":0.35,"premium":0.4,"strike":45.01225136346301,"iv":0.1400072752402911,"gamma":0.21356723866961505,"theta":-0.012995733343356072,"vega":0.04595779355523713,"rho":0.010781003717320882,"breakevenPct":2.882309387093358},{"delta":0.4,"premium":0.44319237194967254,"strike":44.8080339024459,"iv":0.13044394279595978,"gamma":0.2370060446173588,"theta":-0.01257696718349094,"vega":0.046355308653053956,"rho":0.012359290241955995,"breakevenPct":2.517504019926531},{"delta":0.45,"premium":0.48730554233344925,"strike":44.61197536740689,"iv":0.12150037610820637,"gamma":0.25987230311422466,"theta":-0.012185579131512985,"vega":0.046694952395049776,"rho":0.013939692521563764,"breakevenPct":2.1732689391489357},{"delta":0.5,"premium":0.531418712717226,"strike":44.415916832367884,"iv":0.11255680942045293,"gamma":0.2827385616110905,"theta":-0.011794191079535029,"vega":0.0470345961370456,"rho":0.015520094801171535,"breakevenPct":1.82903385837134},{"delta":0.55,"premium":0.5755318831010028,"strike":44.21985829732888,"iv":0.10361324273269949,"gamma":0.30560482010795637,"theta":-0.011402803027557072,"vega":0.04737423987904143,"rho":0.017100497080779306,"breakevenPct":1.4847987775937441},{"delta":0.6,"premium":0.6196450534847794,"strike":44.02379976228987,"iv":0.09466967604494608,"gamma":0.3284710786048222,"theta":-0.011011414975579116,"vega":0.04771388362103725,"rho":0.018680899360387075,"breakevenPct":1.140563696816149},{"delta":0.65,"premium":0.8649075281460858,"strike":43.70011558981739,"iv":0.10065144019788998,"gamma":0.2967547261526013,"theta":-0.010121988669925216,"vega":0.04388214598337363,"rho":0.020480918769511688,"breakevenPct":0.962897865798546},{"delta":0.7,"premium":1.1379613631554046,"strike":43.358798296055745,"iv":0.1086953305371359,"gamma":0.2574970848300568,"theta":-0.009163751981731262,"vega":0.03947407842258407,"rho":0.02231128110627863,"breakevenPct":0.8082457163823034},{"delta":0.75,"premium":1.4110151981647243,"strike":43.0174810022941,"iv":0.11673922087638183,"gamma":0.21823944350751223,"theta":-0.008205515293537306,"vega":0.0350660108617945,"rho":0.02414164344304558,"breakevenPct":0.6535935669660604},{"delta":0.8,"premium":1.6840690331740438,"strike":42.67616370853244,"iv":0.12478311121562777,"gamma":0.17898180218496768,"theta":-0.007247278605343348,"vega":0.030657943301004926,"rho":0.025972005779812526,"breakevenPct":0.49894141754981747},{"delta":0.85,"premium":1.9571228681833628,"strike":42.334846414770794,"iv":0.1328270015548737,"gamma":0.1397241608624232,"theta":-0.006289041917149393,"vega":0.026249875740215364,"rho":0.02780236811657947,"breakevenPct":0.34428926813357486}],"put":[{"delta":0.1,"premium":0.4,"strike":35.83810764456467,"iv":0.6316196971454489,"gamma":0.022427404463691396,"theta":-0.023219866456835457,"vega":0.021779146614750357,"rho":-0.003939244221935546,"breakevenPct":19.714300759935046},{"delta":0.15,"premium":0.4,"strike":39.7044427247938,"iv":0.3959435597635515,"gamma":0.04775386003856139,"theta":-0.0189199890991189,"vega":0.02892010353544823,"rho":-0.0058308782203568945,"breakevenPct":10.95504593386089},{"delta":0.2,"premium":0.4168413987290385,"strike":41.347311898323085,"iv":0.2980143195258048,"gamma":0.07884162644958606,"theta":-0.016359524585656496,"vega":0.034529144419222405,"rho":-0.007768543792588337,"breakevenPct":7.271249434539997},{"delta":0.25,"premium":0.43597246390351524,"strike":42.43889855614061,"iv":0.23198022373494281,"gamma":0.11289325665195808,"theta":-0.014215447307480408,"vega":0.03924088235857865,"rho":-0.00972424077454239,"breakevenPct":4.841581123160187},{"delta":0.3,"premium":0.46221907550418434,"strike":43.097752604033474,"iv":0.1919221288506841,"gamma":0.14688002072036496,"theta":-0.012510108229234495,"vega":0.0428601469832257,"rho":-0.01168383964072809,"breakevenPct":3.408397080812671},{"delta":0.35,"premium":0.5068949396899266,"strike":43.45515951751941,"iv":0.17316245442159947,"gamma":0.17526086577291558,"theta":-0.011436020748058209,"vega":0.045160240119312876,"rho":-0.01362378546596814,"breakevenPct":2.6998990080890732},{"delta":0.4,"premium":0.5515708038756689,"strike":43.81256643100535,"iv":0.15440277999251484,"gamma":0.20364171082546623,"theta":-0.010361933266881921,"vega":0.047460333255400056,"rho":-0.015563731291208192,"breakevenPct":1.9914009353654747},{"delta":0.45,"premium":0.6211998408947264,"strike":44.097262822936266,"iv":0.14265206858000884,"gamma":0.21991376180113387,"theta":-0.009468090949509022,"vega":0.048309942266249295,"rho":-0.01744001729302797,"breakevenPct":1.504161798727828},{"delta":0.5,"premium":0.7183453232475296,"strike":44.30177962788954,"iv":0.13863030406256235,"gamma":0.2228331632961194,"theta":-0.008773009175719031,"vega":0.04756006862187927,"rho":-0.01924610412367216,"breakevenPct":1.2609100483869398},{"delta":0.55,"premium":0.815490805600333,"strike":44.50629643284281,"iv":0.13460853954511584,"gamma":0.22575256479110492,"theta":-0.008077927401929039,"vega":0.04681019497750924,"rho":-0.021052190954316354,"breakevenPct":1.0176582980460516},{"delta":0.6,"premium":0.9126362879531362,"strike":44.710813237796074,"iv":0.13058677502766936,"gamma":0.22867196628609046,"theta":-0.0073828456281390484,"vega":0.04606032133313922,"rho":-0.02285827778496054,"breakevenPct":0.7744065477051639},{"delta":0.65,"premium":1.0097817703059397,"strike":44.915330042749346,"iv":0.12656501051022284,"gamma":0.231591367781076,"theta":-0.006687763854349056,"vega":0.04531044768876919,"rho":-0.024664364615604735,"breakevenPct":0.5311547973642756},{"delta":0.7,"premium":1.2686567164179103,"strike":45.24295190713101,"iv":0.13401069651741293,"gamma":0.21076426202321727,"theta":-0.006302819237147595,"vega":0.042740547263681594,"rho":-0.02650593780250213,"breakevenPct":0.3754073613205663},{"delta":0.75,"premium":1.6417910447761195,"strike":45.6575456053068,"iv":0.14955796019900497,"gamma":0.1731606135986733,"theta":-0.006136981757877281,"vega":0.03888482587064677,"rho":-0.028372581555080132,"breakevenPct":0.28148037940489695},{"delta":0.8,"premium":2.1742268041237125,"strike":46.22422680412371,"iv":0.17417190721649492,"gamma":0.13144922680412366,"theta":-0.006313917525773198,"vega":0.03475824742268041,"rho":-0.0303478949596067,"breakevenPct":0.20389669234255414},{"delta":0.85,"premium":3.804077253218882,"strike":47.85407725321888,"iv":0.256151931330472,"gamma":0.0736751072961374,"theta":-0.00833948497854077,"vega":0.029023175965665244,"rho":-0.0331210785511571,"breakevenPct":0.20389669234255414}]}},"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"}}