{"symbol":"FE","url":"https://intraalpha.com/companies/FE","capturedAt":"2026-10-22T13:13:18.826Z","state":"ready","quote":{"symbol":"FE","last_price":45.1794,"prev_close":45.72,"regular_close":45.51,"change":-0.5406,"change_pct":-1.1824,"regular_change":-0.21,"regular_change_pct":-0.4593,"extended_change":-0.3306,"extended_change_pct":-0.7264,"bid":44.87,"ask":46,"bid_size":100,"ask_size":1300,"volume":4430186,"vwap":45.605015,"open":45.92,"high":46,"low":45.455,"close":45.51,"trade_count":49123,"last_trade_at":"2026-10-22T12:01:01.099862503Z","last_quote_at":"2026-10-22T13:03:34.833799345Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:13:07.10933681-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FE","fetched_at":"2026-10-22T13:13:18.408641+00:00","name":"FirstEnergy Corporation","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"FirstEnergy Corp is an electric utility headquartered in Akron, Ohio. Its subsidiaries and affiliates are involved in the distribution, transmission, and generation of electricity, as well as energy management and other energy-related services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26333903000,"ebitda":5422000000,"pe_ratio":24.34,"peg_ratio":1.446,"book_value":22.35,"dividend_per_share":1.8,"dividend_yield":0.0394,"eps":1.87,"revenue_ttm":15636000000,"gross_profit_ttm":10727000000,"profit_margin":0.0694,"operating_margin_ttm":0.193,"return_on_assets_ttm":0.0368,"return_on_equity_ttm":0.0949,"quarterly_earnings_growth":0.083,"quarterly_revenue_growth":0.088,"analyst_target_price":51.17,"analyst_number":4,"beta":0.418,"fifty_two_week_high":51.3,"fifty_two_week_low":42.6,"fifty_day_ma":45.52,"two_hundred_day_ma":47.46,"shares_outstanding":578640000,"forward_pe":14.75,"price_to_sales":1.684,"price_to_book":1.953,"ev_to_revenue":3.424,"ev_to_ebitda":12.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:13:18.408641+00:00"},"optionObservedAt":"2026-10-21T19:50:01.776Z","bars":[{"c":45.72,"h":45.72,"l":45.72,"n":49,"o":45.72,"t":"2026-10-15T08:00:00Z","v":199,"vw":45.72},{"c":45.8,"h":45.8,"l":45.8,"n":8,"o":45.8,"t":"2026-10-15T11:00:00Z","v":545,"vw":45.8},{"c":45.83,"h":45.83,"l":45.83,"n":1,"o":45.83,"t":"2026-10-15T11:05:00Z","v":500,"vw":45.83},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-15T11:10:00Z","v":500,"vw":44.9},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-15T11:25:00Z","v":100,"vw":45.61},{"c":45.85,"h":45.85,"l":45.85,"n":2,"o":45.85,"t":"2026-10-15T11:40:00Z","v":177,"vw":45.85},{"c":45.85,"h":45.85,"l":45.85,"n":4,"o":45.85,"t":"2026-10-15T12:15:00Z","v":205,"vw":45.85},{"c":45.62,"h":45.62,"l":45.62,"n":6,"o":45.62,"t":"2026-10-15T12:25:00Z","v":157,"vw":45.62},{"c":45.72,"h":45.72,"l":45.72,"n":3,"o":45.72,"t":"2026-10-15T12:45:00Z","v":441,"vw":45.72},{"c":45.88,"h":45.88,"l":45.88,"n":4,"o":45.88,"t":"2026-10-15T12:50:00Z","v":210,"vw":45.88},{"c":45.89,"h":45.89,"l":45.89,"n":3,"o":45.89,"t":"2026-10-15T13:00:00Z","v":254,"vw":45.89},{"c":45.9,"h":45.9,"l":45.9,"n":2,"o":45.9,"t":"2026-10-15T13:15:00Z","v":500,"vw":45.9},{"c":45.93,"h":45.93,"l":45.93,"n":13,"o":45.93,"t":"2026-10-15T13:25:00Z","v":348,"vw":45.93},{"c":45.77,"h":46.04,"l":45.67,"n":490,"o":45.99,"t":"2026-10-15T13:30:00Z","v":58198,"vw":45.908282},{"c":45.78,"h":45.9,"l":45.77,"n":519,"o":45.77,"t":"2026-10-15T13:35:00Z","v":39239,"vw":45.819562},{"c":45.715,"h":45.88,"l":45.715,"n":385,"o":45.78,"t":"2026-10-15T13:40:00Z","v":28680,"vw":45.801428},{"c":45.7538,"h":45.82,"l":45.69,"n":561,"o":45.71,"t":"2026-10-15T13:45:00Z","v":33130,"vw":45.755843},{"c":45.73,"h":45.83,"l":45.71,"n":509,"o":45.75,"t":"2026-10-15T13:50:00Z","v":29990,"vw":45.762625},{"c":45.685,"h":45.8,"l":45.66,"n":483,"o":45.75,"t":"2026-10-15T13:55:00Z","v":38771,"vw":45.748044},{"c":45.575,"h":45.72,"l":45.57,"n":1148,"o":45.67,"t":"2026-10-15T14:00:00Z","v":72838,"vw":45.649206},{"c":45.6,"h":45.61,"l":45.485,"n":514,"o":45.565,"t":"2026-10-15T14:05:00Z","v":27697,"vw":45.540938},{"c":45.485,"h":45.59,"l":45.42,"n":585,"o":45.59,"t":"2026-10-15T14:10:00Z","v":24196,"vw":45.472508},{"c":45.65,"h":45.665,"l":45.465,"n":849,"o":45.49,"t":"2026-10-15T14:15:00Z","v":57709,"vw":45.599363},{"c":45.68,"h":45.71,"l":45.63,"n":535,"o":45.65,"t":"2026-10-15T14:20:00Z","v":31923,"vw":45.668537},{"c":45.67,"h":45.68,"l":45.625,"n":426,"o":45.68,"t":"2026-10-15T14:25:00Z","v":23099,"vw":45.659962},{"c":45.73,"h":45.775,"l":45.68,"n":444,"o":45.68,"t":"2026-10-15T14:30:00Z","v":21005,"vw":45.727573},{"c":45.675,"h":45.8,"l":45.675,"n":494,"o":45.725,"t":"2026-10-15T14:35:00Z","v":26466,"vw":45.752827},{"c":45.59,"h":45.695,"l":45.58,"n":418,"o":45.68,"t":"2026-10-15T14:40:00Z","v":20228,"vw":45.650273},{"c":45.55,"h":45.6,"l":45.5,"n":388,"o":45.6,"t":"2026-10-15T14:45:00Z","v":15457,"vw":45.548533},{"c":45.515,"h":45.57,"l":45.5,"n":359,"o":45.555,"t":"2026-10-15T14:50:00Z","v":10717,"vw":45.527841},{"c":45.475,"h":45.53,"l":45.46,"n":396,"o":45.51,"t":"2026-10-15T14:55:00Z","v":16551,"vw":45.484394},{"c":45.48,"h":45.54,"l":45.455,"n":441,"o":45.465,"t":"2026-10-15T15:00:00Z","v":18516,"vw":45.500468},{"c":45.43,"h":45.48,"l":45.4,"n":486,"o":45.4795,"t":"2026-10-15T15:05:00Z","v":21741,"vw":45.437457},{"c":45.46,"h":45.4651,"l":45.4,"n":461,"o":45.435,"t":"2026-10-15T15:10:00Z","v":17405,"vw":45.431521},{"c":45.44,"h":45.48,"l":45.43,"n":432,"o":45.45,"t":"2026-10-15T15:15:00Z","v":16997,"vw":45.453424},{"c":45.425,"h":45.455,"l":45.39,"n":461,"o":45.43,"t":"2026-10-15T15:20:00Z","v":20038,"vw":45.425936},{"c":45.47,"h":45.47,"l":45.43,"n":411,"o":45.43,"t":"2026-10-15T15:25:00Z","v":19992,"vw":45.454426},{"c":45.465,"h":45.495,"l":45.44,"n":687,"o":45.48,"t":"2026-10-15T15:30:00Z","v":37732,"vw":45.470932},{"c":45.485,"h":45.5,"l":45.455,"n":784,"o":45.465,"t":"2026-10-15T15:35:00Z","v":70058,"vw":45.479177},{"c":45.535,"h":45.535,"l":45.43,"n":437,"o":45.48,"t":"2026-10-15T15:40:00Z","v":70063,"vw":45.46972},{"c":45.545,"h":45.57,"l":45.54,"n":416,"o":45.54,"t":"2026-10-15T15:45:00Z","v":17762,"vw":45.553988},{"c":45.455,"h":45.54,"l":45.455,"n":425,"o":45.54,"t":"2026-10-15T15:50:00Z","v":32782,"vw":45.505705},{"c":45.46,"h":45.48,"l":45.445,"n":330,"o":45.445,"t":"2026-10-15T15:55:00Z","v":9405,"vw":45.464407},{"c":45.47,"h":45.47,"l":45.425,"n":423,"o":45.46,"t":"2026-10-15T16:00:00Z","v":18951,"vw":45.452284},{"c":45.495,"h":45.495,"l":45.425,"n":376,"o":45.492,"t":"2026-10-15T16:05:00Z","v":15540,"vw":45.455622},{"c":45.475,"h":45.51,"l":45.465,"n":424,"o":45.5,"t":"2026-10-15T16:10:00Z","v":128180,"vw":45.485809},{"c":45.435,"h":45.49,"l":45.435,"n":503,"o":45.475,"t":"2026-10-15T16:15:00Z","v":33566,"vw":45.466729},{"c":45.49,"h":45.515,"l":45.43,"n":492,"o":45.435,"t":"2026-10-15T16:20:00Z","v":23403,"vw":45.468629},{"c":45.545,"h":45.555,"l":45.48,"n":354,"o":45.49,"t":"2026-10-15T16:25:00Z","v":13757,"vw":45.509005},{"c":45.52,"h":45.545,"l":45.505,"n":379,"o":45.545,"t":"2026-10-15T16:30:00Z","v":20037,"vw":45.523733},{"c":45.575,"h":45.58,"l":45.505,"n":353,"o":45.515,"t":"2026-10-15T16:35:00Z","v":14234,"vw":45.542527},{"c":45.56,"h":45.59,"l":45.545,"n":324,"o":45.58,"t":"2026-10-15T16:40:00Z","v":120311,"vw":45.564811},{"c":45.535,"h":45.555,"l":45.51,"n":411,"o":45.555,"t":"2026-10-15T16:45:00Z","v":20255,"vw":45.529723},{"c":45.52,"h":45.545,"l":45.515,"n":333,"o":45.54,"t":"2026-10-15T16:50:00Z","v":15022,"vw":45.529068},{"c":45.525,"h":45.53,"l":45.475,"n":375,"o":45.52,"t":"2026-10-15T16:55:00Z","v":17591,"vw":45.496763},{"c":45.515,"h":45.545,"l":45.505,"n":439,"o":45.525,"t":"2026-10-15T17:00:00Z","v":27126,"vw":45.523019},{"c":45.485,"h":45.515,"l":45.485,"n":273,"o":45.515,"t":"2026-10-15T17:05:00Z","v":13130,"vw":45.499937},{"c":45.48,"h":45.515,"l":45.48,"n":419,"o":45.49,"t":"2026-10-15T17:10:00Z","v":20830,"vw":45.497715},{"c":45.485,"h":45.51,"l":45.475,"n":360,"o":45.485,"t":"2026-10-15T17:15:00Z","v":17622,"vw":45.488012},{"c":45.49,"h":45.515,"l":45.49,"n":408,"o":45.49,"t":"2026-10-15T17:20:00Z","v":15078,"vw":45.500824},{"c":45.495,"h":45.51,"l":45.48,"n":297,"o":45.485,"t":"2026-10-15T17:25:00Z","v":10627,"vw":45.492477},{"c":45.465,"h":45.495,"l":45.455,"n":469,"o":45.49,"t":"2026-10-15T17:30:00Z","v":25275,"vw":45.471914},{"c":45.455,"h":45.47,"l":45.425,"n":385,"o":45.465,"t":"2026-10-15T17:35:00Z","v":21177,"vw":45.455975},{"c":45.415,"h":45.455,"l":45.405,"n":478,"o":45.455,"t":"2026-10-15T17:40:00Z","v":31269,"vw":45.431668},{"c":45.415,"h":45.415,"l":45.385,"n":427,"o":45.41,"t":"2026-10-15T17:45:00Z","v":21737,"vw":45.397259},{"c":45.405,"h":45.435,"l":45.4,"n":420,"o":45.415,"t":"2026-10-15T17:50:00Z","v":24721,"vw":45.414178},{"c":45.385,"h":45.43,"l":45.38,"n":478,"o":45.41,"t":"2026-10-15T17:55:00Z","v":26396,"vw":45.410193},{"c":45.395,"h":45.395,"l":45.36,"n":421,"o":45.385,"t":"2026-10-15T18:00:00Z","v":30541,"vw":45.377764},{"c":45.385,"h":45.4,"l":45.37,"n":429,"o":45.395,"t":"2026-10-15T18:05:00Z","v":22379,"vw":45.384085},{"c":45.42,"h":45.425,"l":45.385,"n":455,"o":45.39,"t":"2026-10-15T18:10:00Z","v":22067,"vw":45.404471},{"c":45.405,"h":45.435,"l":45.39,"n":416,"o":45.415,"t":"2026-10-15T18:15:00Z","v":27874,"vw":45.409356},{"c":45.425,"h":45.43,"l":45.405,"n":314,"o":45.405,"t":"2026-10-15T18:20:00Z","v":16873,"vw":45.414426},{"c":45.485,"h":45.495,"l":45.43,"n":602,"o":45.43,"t":"2026-10-15T18:25:00Z","v":34229,"vw":45.459028},{"c":45.52,"h":45.52,"l":45.465,"n":434,"o":45.485,"t":"2026-10-15T18:30:00Z","v":27805,"vw":45.482087},{"c":45.527097,"h":45.535,"l":45.495,"n":394,"o":45.5101,"t":"2026-10-15T18:35:00Z","v":23568,"vw":45.516544},{"c":45.475,"h":45.535,"l":45.475,"n":539,"o":45.53,"t":"2026-10-15T18:40:00Z","v":37759,"vw":45.510626},{"c":45.415,"h":45.49,"l":45.41,"n":469,"o":45.47,"t":"2026-10-15T18:45:00Z","v":32159,"vw":45.453479},{"c":45.4151,"h":45.43,"l":45.405,"n":380,"o":45.405,"t":"2026-10-15T18:50:00Z","v":23809,"vw":45.416374},{"c":45.38,"h":45.415,"l":45.38,"n":413,"o":45.415,"t":"2026-10-15T18:55:00Z","v":22757,"vw":45.400753},{"c":45.395,"h":45.42,"l":45.365,"n":694,"o":45.38,"t":"2026-10-15T19:00:00Z","v":198461,"vw":45.39358},{"c":45.42,"h":45.46,"l":45.385,"n":854,"o":45.39,"t":"2026-10-15T19:05:00Z","v":265554,"vw":45.410815},{"c":45.43,"h":45.44,"l":45.41,"n":410,"o":45.425,"t":"2026-10-15T19:10:00Z","v":20984,"vw":45.423711},{"c":45.38,"h":45.43,"l":45.375,"n":555,"o":45.425,"t":"2026-10-15T19:15:00Z","v":40991,"vw":45.394174},{"c":45.47,"h":45.475,"l":45.39,"n":669,"o":45.39,"t":"2026-10-15T19:20:00Z","v":40115,"vw":45.444714},{"c":45.435,"h":45.475,"l":45.4223,"n":574,"o":45.46,"t":"2026-10-15T19:25:00Z","v":33603,"vw":45.444257},{"c":45.5,"h":45.5,"l":45.42,"n":722,"o":45.44,"t":"2026-10-15T19:30:00Z","v":56852,"vw":45.449395},{"c":45.48,"h":45.5,"l":45.46,"n":648,"o":45.5,"t":"2026-10-15T19:35:00Z","v":47711,"vw":45.480863},{"c":45.46,"h":45.475,"l":45.42,"n":1080,"o":45.475,"t":"2026-10-15T19:40:00Z","v":115815,"vw":45.442781},{"c":45.455,"h":45.49,"l":45.455,"n":1298,"o":45.465,"t":"2026-10-15T19:45:00Z","v":110100,"vw":45.470831},{"c":45.4277,"h":45.465,"l":45.395,"n":1754,"o":45.45,"t":"2026-10-15T19:50:00Z","v":165204,"vw":45.434898},{"c":45.54,"h":45.55,"l":45.36,"n":4606,"o":45.42,"t":"2026-10-15T19:55:00Z","v":488501,"vw":45.477184},{"c":45.55,"h":45.55,"l":45.55,"n":84,"o":45.55,"t":"2026-10-15T20:00:00Z","v":993043,"vw":45.55},{"c":45.55,"h":45.55,"l":45.41,"n":4,"o":45.55,"t":"2026-10-15T20:05:00Z","v":470692,"vw":45.542207},{"c":45.42,"h":45.42,"l":45.42,"n":1,"o":45.42,"t":"2026-10-16T12:10:00Z","v":200,"vw":45.42},{"c":45.581,"h":45.84,"l":45.47,"n":554,"o":45.84,"t":"2026-10-16T13:30:00Z","v":193571,"vw":45.766631},{"c":45.86,"h":45.86,"l":45.58,"n":548,"o":45.58,"t":"2026-10-16T13:35:00Z","v":42403,"vw":45.753355},{"c":45.87,"h":45.895,"l":45.78,"n":438,"o":45.845,"t":"2026-10-16T13:40:00Z","v":22870,"vw":45.843442},{"c":45.97,"h":45.97,"l":45.85,"n":538,"o":45.87,"t":"2026-10-16T13:45:00Z","v":23266,"vw":45.891724},{"c":45.96,"h":46.03,"l":45.935,"n":639,"o":45.975,"t":"2026-10-16T13:50:00Z","v":37681,"vw":45.982939},{"c":46.04,"h":46.05,"l":45.96,"n":489,"o":45.96,"t":"2026-10-16T13:55:00Z","v":30796,"vw":46.020025},{"c":46.105,"h":46.13,"l":46.03,"n":455,"o":46.04,"t":"2026-10-16T14:00:00Z","v":23014,"vw":46.097547},{"c":46.065,"h":46.13,"l":46.025,"n":503,"o":46.105,"t":"2026-10-16T14:05:00Z","v":18599,"vw":46.081226},{"c":46.08,"h":46.105,"l":46.02,"n":549,"o":46.0686,"t":"2026-10-16T14:10:00Z","v":34210,"vw":46.065693},{"c":46.06,"h":46.12,"l":46.045,"n":469,"o":46.09,"t":"2026-10-16T14:15:00Z","v":20528,"vw":46.068302},{"c":46.04,"h":46.08,"l":46.015,"n":448,"o":46.06,"t":"2026-10-16T14:20:00Z","v":20098,"vw":46.055361},{"c":46.155,"h":46.155,"l":46.015,"n":579,"o":46.04,"t":"2026-10-16T14:25:00Z","v":18241,"vw":46.085499},{"c":46.07,"h":46.18,"l":46.07,"n":597,"o":46.154,"t":"2026-10-16T14:30:00Z","v":37852,"vw":46.141048},{"c":46.065,"h":46.09,"l":46.025,"n":431,"o":46.075,"t":"2026-10-16T14:35:00Z","v":21094,"vw":46.063125},{"c":45.96,"h":46.08,"l":45.96,"n":543,"o":46.065,"t":"2026-10-16T14:40:00Z","v":45681,"vw":46.013114},{"c":45.94,"h":45.96,"l":45.915,"n":511,"o":45.96,"t":"2026-10-16T14:45:00Z","v":25518,"vw":45.944088},{"c":45.99,"h":45.99,"l":45.925,"n":564,"o":45.94,"t":"2026-10-16T14:50:00Z","v":36528,"vw":45.945538},{"c":45.975,"h":46.015,"l":45.925,"n":483,"o":46,"t":"2026-10-16T14:55:00Z","v":32907,"vw":45.956835},{"c":46.09,"h":46.09,"l":45.946,"n":627,"o":45.97,"t":"2026-10-16T15:00:00Z","v":31995,"vw":46.038026},{"c":46.15,"h":46.155,"l":46.1,"n":444,"o":46.105,"t":"2026-10-16T15:05:00Z","v":20247,"vw":46.124645},{"c":46.11,"h":46.19,"l":46.11,"n":473,"o":46.15,"t":"2026-10-16T15:10:00Z","v":20613,"vw":46.145291},{"c":46.14,"h":46.15,"l":46.09,"n":505,"o":46.12,"t":"2026-10-16T15:15:00Z","v":21220,"vw":46.11813},{"c":46.135,"h":46.18,"l":46.135,"n":340,"o":46.14,"t":"2026-10-16T15:20:00Z","v":13707,"vw":46.151292},{"c":46.15,"h":46.18,"l":46.135,"n":466,"o":46.14,"t":"2026-10-16T15:25:00Z","v":17206,"vw":46.156073},{"c":46.165,"h":46.175,"l":46.15,"n":348,"o":46.155,"t":"2026-10-16T15:30:00Z","v":8684,"vw":46.161633},{"c":46.17,"h":46.2,"l":46.16,"n":454,"o":46.175,"t":"2026-10-16T15:35:00Z","v":18037,"vw":46.181939},{"c":46.12,"h":46.17,"l":46.1,"n":383,"o":46.16,"t":"2026-10-16T15:40:00Z","v":12891,"vw":46.144911},{"c":46.12,"h":46.155,"l":46.11,"n":485,"o":46.125,"t":"2026-10-16T15:45:00Z","v":22228,"vw":46.125741},{"c":46.14,"h":46.14,"l":46.09,"n":396,"o":46.11,"t":"2026-10-16T15:50:00Z","v":16397,"vw":46.116018},{"c":46.16,"h":46.176,"l":46.125,"n":432,"o":46.13,"t":"2026-10-16T15:55:00Z","v":20327,"vw":46.157871},{"c":46.105,"h":46.185,"l":46.09,"n":875,"o":46.16,"t":"2026-10-16T16:00:00Z","v":75769,"vw":46.133419},{"c":46.135,"h":46.14,"l":46.09,"n":702,"o":46.105,"t":"2026-10-16T16:05:00Z","v":188477,"vw":46.101082},{"c":46.095,"h":46.165,"l":46.085,"n":465,"o":46.135,"t":"2026-10-16T16:10:00Z","v":26749,"vw":46.122446},{"c":46.0889,"h":46.115,"l":46.085,"n":455,"o":46.095,"t":"2026-10-16T16:15:00Z","v":30140,"vw":46.100548},{"c":46.11,"h":46.11,"l":46.065,"n":421,"o":46.09,"t":"2026-10-16T16:20:00Z","v":23171,"vw":46.087803},{"c":46.06,"h":46.125,"l":46.045,"n":429,"o":46.11,"t":"2026-10-16T16:25:00Z","v":26228,"vw":46.090781},{"c":46.08,"h":46.09,"l":46.055,"n":342,"o":46.07,"t":"2026-10-16T16:30:00Z","v":13956,"vw":46.072664},{"c":46.05,"h":46.075,"l":46.04,"n":265,"o":46.075,"t":"2026-10-16T16:35:00Z","v":10454,"vw":46.055073},{"c":46.07,"h":46.1,"l":46.06,"n":359,"o":46.06,"t":"2026-10-16T16:40:00Z","v":15283,"vw":46.085139},{"c":46.065,"h":46.105,"l":46.06,"n":430,"o":46.075,"t":"2026-10-16T16:45:00Z","v":22551,"vw":46.084279},{"c":46.09,"h":46.09,"l":46.055,"n":283,"o":46.055,"t":"2026-10-16T16:50:00Z","v":14731,"vw":46.076132},{"c":46.14,"h":46.14,"l":46.11,"n":323,"o":46.12,"t":"2026-10-16T16:55:00Z","v":21589,"vw":46.124945},{"c":46.095,"h":46.145,"l":46.095,"n":363,"o":46.145,"t":"2026-10-16T17:00:00Z","v":21838,"vw":46.124161},{"c":46.08,"h":46.11,"l":46.07,"n":488,"o":46.1,"t":"2026-10-16T17:05:00Z","v":63574,"vw":46.093527},{"c":46.08,"h":46.1,"l":46.065,"n":545,"o":46.085,"t":"2026-10-16T17:10:00Z","v":38736,"vw":46.088218},{"c":46.08,"h":46.08,"l":46.035,"n":483,"o":46.08,"t":"2026-10-16T17:15:00Z","v":14281,"vw":46.057684},{"c":46.095,"h":46.095,"l":46.07,"n":392,"o":46.07,"t":"2026-10-16T17:20:00Z","v":10745,"vw":46.08172},{"c":46.085,"h":46.115,"l":46.055,"n":919,"o":46.09,"t":"2026-10-16T17:25:00Z","v":108995,"vw":46.070433},{"c":46.08,"h":46.09,"l":46.055,"n":578,"o":46.085,"t":"2026-10-16T17:30:00Z","v":92223,"vw":46.069613},{"c":46.075,"h":46.11,"l":46.07,"n":492,"o":46.08,"t":"2026-10-16T17:35:00Z","v":22877,"vw":46.087474},{"c":46.14,"h":46.14,"l":46.08,"n":492,"o":46.08,"t":"2026-10-16T17:40:00Z","v":26691,"vw":46.097921},{"c":46.14,"h":46.175,"l":46.14,"n":403,"o":46.15,"t":"2026-10-16T17:45:00Z","v":17734,"vw":46.160051},{"c":46.125,"h":46.145,"l":46.115,"n":370,"o":46.14,"t":"2026-10-16T17:50:00Z","v":13468,"vw":46.129069},{"c":46.175,"h":46.18,"l":46.115,"n":631,"o":46.12,"t":"2026-10-16T17:55:00Z","v":34059,"vw":46.145428},{"c":46.16,"h":46.21,"l":46.14,"n":754,"o":46.175,"t":"2026-10-16T18:00:00Z","v":46998,"vw":46.18193},{"c":46.16,"h":46.195,"l":46.14,"n":588,"o":46.17,"t":"2026-10-16T18:05:00Z","v":33238,"vw":46.154911},{"c":46.19,"h":46.205,"l":46.13,"n":713,"o":46.17,"t":"2026-10-16T18:10:00Z","v":68928,"vw":46.164312},{"c":46.175,"h":46.24,"l":46.175,"n":625,"o":46.185,"t":"2026-10-16T18:15:00Z","v":43064,"vw":46.20634},{"c":46.16,"h":46.18,"l":46.15,"n":525,"o":46.175,"t":"2026-10-16T18:20:00Z","v":16870,"vw":46.166804},{"c":46.13,"h":46.175,"l":46.125,"n":774,"o":46.17,"t":"2026-10-16T18:25:00Z","v":32435,"vw":46.139865},{"c":46.13,"h":46.14,"l":46.105,"n":567,"o":46.13,"t":"2026-10-16T18:30:00Z","v":16841,"vw":46.127846},{"c":46.185,"h":46.19,"l":46.14,"n":486,"o":46.14,"t":"2026-10-16T18:35:00Z","v":16386,"vw":46.17172},{"c":46.225,"h":46.23,"l":46.185,"n":478,"o":46.185,"t":"2026-10-16T18:40:00Z","v":17011,"vw":46.209031},{"c":46.23,"h":46.235,"l":46.215,"n":536,"o":46.235,"t":"2026-10-16T18:45:00Z","v":25510,"vw":46.228179},{"c":46.26,"h":46.275,"l":46.2279,"n":670,"o":46.23,"t":"2026-10-16T18:50:00Z","v":30159,"vw":46.253311},{"c":46.27,"h":46.275,"l":46.23,"n":845,"o":46.26,"t":"2026-10-16T18:55:00Z","v":43296,"vw":46.252966},{"c":46.325,"h":46.325,"l":46.24,"n":974,"o":46.275,"t":"2026-10-16T19:00:00Z","v":69649,"vw":46.286062},{"c":46.275,"h":46.35,"l":46.275,"n":655,"o":46.32,"t":"2026-10-16T19:05:00Z","v":35224,"vw":46.326491},{"c":46.28,"h":46.32,"l":46.26,"n":592,"o":46.27,"t":"2026-10-16T19:10:00Z","v":57915,"vw":46.281501},{"c":46.235,"h":46.28,"l":46.235,"n":606,"o":46.28,"t":"2026-10-16T19:15:00Z","v":32688,"vw":46.265707},{"c":46.26,"h":46.269,"l":46.23,"n":676,"o":46.235,"t":"2026-10-16T19:20:00Z","v":27595,"vw":46.251073},{"c":46.225,"h":46.265,"l":46.195,"n":621,"o":46.265,"t":"2026-10-16T19:25:00Z","v":28029,"vw":46.213379},{"c":46.269,"h":46.27,"l":46.21,"n":870,"o":46.23,"t":"2026-10-16T19:30:00Z","v":61832,"vw":46.231441},{"c":46.285,"h":46.34,"l":46.27,"n":1470,"o":46.27,"t":"2026-10-16T19:35:00Z","v":128321,"vw":46.308375},{"c":46.3,"h":46.31,"l":46.265,"n":806,"o":46.285,"t":"2026-10-16T19:40:00Z","v":102100,"vw":46.29115},{"c":46.33,"h":46.345,"l":46.29,"n":1077,"o":46.3,"t":"2026-10-16T19:45:00Z","v":79147,"vw":46.316914},{"c":46.295,"h":46.36,"l":46.295,"n":1551,"o":46.33,"t":"2026-10-16T19:50:00Z","v":150337,"vw":46.331217},{"c":46.19,"h":46.295,"l":46.19,"n":3796,"o":46.295,"t":"2026-10-16T19:55:00Z","v":353198,"vw":46.252933},{"c":46.19,"h":46.19,"l":46.19,"n":96,"o":46.19,"t":"2026-10-16T20:00:00Z","v":1106915,"vw":46.19},{"c":45.99,"h":46.16,"l":45.86,"n":541,"o":45.98,"t":"2026-10-19T13:30:00Z","v":63749,"vw":46.000725},{"c":45.99,"h":46,"l":45.82,"n":411,"o":46,"t":"2026-10-19T13:35:00Z","v":27735,"vw":45.915763},{"c":45.84,"h":45.99,"l":45.84,"n":376,"o":45.99,"t":"2026-10-19T13:40:00Z","v":22537,"vw":45.921739},{"c":45.81,"h":45.86,"l":45.77,"n":486,"o":45.835,"t":"2026-10-19T13:45:00Z","v":35234,"vw":45.811465},{"c":45.665,"h":45.815,"l":45.665,"n":463,"o":45.81,"t":"2026-10-19T13:50:00Z","v":27471,"vw":45.723966},{"c":45.735,"h":45.75,"l":45.665,"n":494,"o":45.665,"t":"2026-10-19T13:55:00Z","v":30495,"vw":45.729032},{"c":45.645,"h":45.755,"l":45.6,"n":485,"o":45.735,"t":"2026-10-19T14:00:00Z","v":23901,"vw":45.676482},{"c":45.685,"h":45.715,"l":45.635,"n":536,"o":45.645,"t":"2026-10-19T14:05:00Z","v":37896,"vw":45.666684},{"c":45.595,"h":45.68,"l":45.58,"n":521,"o":45.68,"t":"2026-10-19T14:10:00Z","v":31432,"vw":45.610125},{"c":45.575,"h":45.665,"l":45.56,"n":444,"o":45.595,"t":"2026-10-19T14:15:00Z","v":39629,"vw":45.597348},{"c":45.51,"h":45.595,"l":45.48,"n":440,"o":45.585,"t":"2026-10-19T14:20:00Z","v":24013,"vw":45.525268},{"c":45.48,"h":45.53,"l":45.47,"n":401,"o":45.51,"t":"2026-10-19T14:25:00Z","v":19018,"vw":45.501246},{"c":45.42,"h":45.505,"l":45.415,"n":440,"o":45.48,"t":"2026-10-19T14:30:00Z","v":28568,"vw":45.467732},{"c":45.42,"h":45.465,"l":45.405,"n":368,"o":45.43,"t":"2026-10-19T14:35:00Z","v":25731,"vw":45.437239},{"c":45.43,"h":45.445,"l":45.37,"n":738,"o":45.43,"t":"2026-10-19T14:40:00Z","v":73322,"vw":45.415252},{"c":45.44,"h":45.46,"l":45.38,"n":839,"o":45.42,"t":"2026-10-19T14:45:00Z","v":81285,"vw":45.41716},{"c":45.43,"h":45.47,"l":45.39,"n":444,"o":45.445,"t":"2026-10-19T14:50:00Z","v":113334,"vw":45.433975},{"c":45.44,"h":45.45,"l":45.41,"n":455,"o":45.43,"t":"2026-10-19T14:55:00Z","v":23372,"vw":45.434456},{"c":45.48,"h":45.49,"l":45.415,"n":331,"o":45.44,"t":"2026-10-19T15:00:00Z","v":16818,"vw":45.449415},{"c":45.44,"h":45.48,"l":45.4,"n":772,"o":45.48,"t":"2026-10-19T15:05:00Z","v":54549,"vw":45.431605},{"c":45.47,"h":45.47,"l":45.42,"n":397,"o":45.44,"t":"2026-10-19T15:10:00Z","v":25225,"vw":45.44745},{"c":45.5,"h":45.52,"l":45.425,"n":490,"o":45.47,"t":"2026-10-19T15:15:00Z","v":32158,"vw":45.479452},{"c":45.445,"h":45.52,"l":45.435,"n":416,"o":45.51,"t":"2026-10-19T15:20:00Z","v":24124,"vw":45.459293},{"c":45.45,"h":45.48,"l":45.445,"n":551,"o":45.445,"t":"2026-10-19T15:25:00Z","v":32512,"vw":45.458856},{"c":45.425,"h":45.475,"l":45.425,"n":447,"o":45.45,"t":"2026-10-19T15:30:00Z","v":24682,"vw":45.45442},{"c":45.4461,"h":45.46,"l":45.405,"n":377,"o":45.42,"t":"2026-10-19T15:35:00Z","v":297667,"vw":45.44166},{"c":45.405,"h":45.445,"l":45.4,"n":752,"o":45.445,"t":"2026-10-19T15:40:00Z","v":197729,"vw":45.41883},{"c":45.39,"h":45.42,"l":45.375,"n":447,"o":45.405,"t":"2026-10-19T15:45:00Z","v":18477,"vw":45.399875},{"c":45.43,"h":45.435,"l":45.365,"n":355,"o":45.385,"t":"2026-10-19T15:50:00Z","v":15307,"vw":45.398094},{"c":45.42,"h":45.43,"l":45.41,"n":308,"o":45.4299,"t":"2026-10-19T15:55:00Z","v":16874,"vw":45.423691},{"c":45.415,"h":45.43,"l":45.37,"n":487,"o":45.43,"t":"2026-10-19T16:00:00Z","v":25156,"vw":45.397266},{"c":45.43,"h":45.435,"l":45.385,"n":509,"o":45.415,"t":"2026-10-19T16:05:00Z","v":43540,"vw":45.403668},{"c":45.42,"h":45.43,"l":45.395,"n":277,"o":45.43,"t":"2026-10-19T16:10:00Z","v":21851,"vw":45.41285},{"c":45.435,"h":45.45,"l":45.415,"n":314,"o":45.415,"t":"2026-10-19T16:15:00Z","v":14614,"vw":45.432654},{"c":45.39,"h":45.435,"l":45.385,"n":414,"o":45.435,"t":"2026-10-19T16:20:00Z","v":24472,"vw":45.401228},{"c":45.39,"h":45.405,"l":45.36,"n":486,"o":45.38,"t":"2026-10-19T16:25:00Z","v":43289,"vw":45.377933},{"c":45.395,"h":45.395,"l":45.36,"n":340,"o":45.38,"t":"2026-10-19T16:30:00Z","v":16398,"vw":45.372219},{"c":45.37,"h":45.39,"l":45.355,"n":304,"o":45.39,"t":"2026-10-19T16:35:00Z","v":17661,"vw":45.374685},{"c":45.38,"h":45.385,"l":45.37,"n":178,"o":45.375,"t":"2026-10-19T16:40:00Z","v":7308,"vw":45.378362},{"c":45.35,"h":45.39,"l":45.35,"n":324,"o":45.375,"t":"2026-10-19T16:45:00Z","v":18473,"vw":45.368133},{"c":45.36,"h":45.365,"l":45.345,"n":323,"o":45.35,"t":"2026-10-19T16:50:00Z","v":17058,"vw":45.357237},{"c":45.345,"h":45.36,"l":45.335,"n":293,"o":45.36,"t":"2026-10-19T16:55:00Z","v":14826,"vw":45.348811},{"c":45.34,"h":45.375,"l":45.335,"n":382,"o":45.35,"t":"2026-10-19T17:00:00Z","v":18147,"vw":45.351212},{"c":45.38,"h":45.38,"l":45.34,"n":267,"o":45.34,"t":"2026-10-19T17:05:00Z","v":30633,"vw":45.364658},{"c":45.37,"h":45.385,"l":45.36,"n":265,"o":45.385,"t":"2026-10-19T17:10:00Z","v":14211,"vw":45.374979},{"c":45.365,"h":45.385,"l":45.365,"n":306,"o":45.37,"t":"2026-10-19T17:15:00Z","v":15537,"vw":45.376472},{"c":45.405,"h":45.415,"l":45.365,"n":364,"o":45.365,"t":"2026-10-19T17:20:00Z","v":42219,"vw":45.388557},{"c":45.385,"h":45.41,"l":45.385,"n":286,"o":45.405,"t":"2026-10-19T17:25:00Z","v":68955,"vw":45.398212},{"c":45.38,"h":45.395,"l":45.355,"n":440,"o":45.385,"t":"2026-10-19T17:30:00Z","v":29169,"vw":45.373924},{"c":45.375,"h":45.405,"l":45.37,"n":376,"o":45.375,"t":"2026-10-19T17:35:00Z","v":25592,"vw":45.386199},{"c":45.365,"h":45.39,"l":45.36,"n":334,"o":45.38,"t":"2026-10-19T17:40:00Z","v":20733,"vw":45.376632},{"c":45.37,"h":45.375,"l":45.355,"n":444,"o":45.37,"t":"2026-10-19T17:45:00Z","v":31449,"vw":45.365622},{"c":45.38,"h":45.4,"l":45.365,"n":334,"o":45.365,"t":"2026-10-19T17:50:00Z","v":16433,"vw":45.384369},{"c":45.4,"h":45.41,"l":45.385,"n":353,"o":45.39,"t":"2026-10-19T17:55:00Z","v":17290,"vw":45.39825},{"c":45.39,"h":45.405,"l":45.37,"n":364,"o":45.405,"t":"2026-10-19T18:00:00Z","v":20328,"vw":45.390429},{"c":45.385,"h":45.41,"l":45.37,"n":328,"o":45.385,"t":"2026-10-19T18:05:00Z","v":22377,"vw":45.392633},{"c":45.355,"h":45.405,"l":45.355,"n":260,"o":45.385,"t":"2026-10-19T18:10:00Z","v":18418,"vw":45.374318},{"c":45.395,"h":45.395,"l":45.35,"n":400,"o":45.35,"t":"2026-10-19T18:15:00Z","v":26247,"vw":45.37322},{"c":45.375,"h":45.39,"l":45.36,"n":237,"o":45.39,"t":"2026-10-19T18:20:00Z","v":11747,"vw":45.374974},{"c":45.385,"h":45.4,"l":45.3625,"n":324,"o":45.37,"t":"2026-10-19T18:25:00Z","v":22945,"vw":45.380715},{"c":45.416,"h":45.425,"l":45.37,"n":416,"o":45.39,"t":"2026-10-19T18:30:00Z","v":24245,"vw":45.390991},{"c":45.395,"h":45.425,"l":45.395,"n":296,"o":45.42,"t":"2026-10-19T18:35:00Z","v":13739,"vw":45.411263},{"c":45.395,"h":45.4,"l":45.376,"n":378,"o":45.395,"t":"2026-10-19T18:40:00Z","v":29665,"vw":45.390296},{"c":45.355,"h":45.395,"l":45.345,"n":379,"o":45.395,"t":"2026-10-19T18:45:00Z","v":27888,"vw":45.371084},{"c":45.325,"h":45.365,"l":45.325,"n":345,"o":45.355,"t":"2026-10-19T18:50:00Z","v":23838,"vw":45.351441},{"c":45.315,"h":45.33,"l":45.31,"n":320,"o":45.32,"t":"2026-10-19T18:55:00Z","v":16961,"vw":45.320143},{"c":45.31,"h":45.315,"l":45.285,"n":331,"o":45.315,"t":"2026-10-19T19:00:00Z","v":28024,"vw":45.297332},{"c":45.305,"h":45.33,"l":45.285,"n":453,"o":45.305,"t":"2026-10-19T19:05:00Z","v":31910,"vw":45.305017},{"c":45.3058,"h":45.31,"l":45.28,"n":518,"o":45.305,"t":"2026-10-19T19:10:00Z","v":41398,"vw":45.292732},{"c":45.27,"h":45.305,"l":45.26,"n":558,"o":45.3,"t":"2026-10-19T19:15:00Z","v":39151,"vw":45.278962},{"c":45.225,"h":45.265,"l":45.225,"n":554,"o":45.265,"t":"2026-10-19T19:20:00Z","v":50435,"vw":45.242894},{"c":45.215,"h":45.23,"l":45.19,"n":736,"o":45.225,"t":"2026-10-19T19:25:00Z","v":72424,"vw":45.204813},{"c":45.19,"h":45.215,"l":45.17,"n":931,"o":45.21,"t":"2026-10-19T19:30:00Z","v":74284,"vw":45.188641},{"c":45.22,"h":45.24,"l":45.19,"n":650,"o":45.195,"t":"2026-10-19T19:35:00Z","v":49228,"vw":45.208658},{"c":45.245,"h":45.245,"l":45.2,"n":797,"o":45.215,"t":"2026-10-19T19:40:00Z","v":52658,"vw":45.220129},{"c":45.355,"h":45.36,"l":45.21,"n":920,"o":45.245,"t":"2026-10-19T19:45:00Z","v":85135,"vw":45.275804},{"c":45.38,"h":45.425,"l":45.33,"n":1228,"o":45.35,"t":"2026-10-19T19:50:00Z","v":103825,"vw":45.386352},{"c":45.25,"h":45.42,"l":45.235,"n":3172,"o":45.375,"t":"2026-10-19T19:55:00Z","v":276753,"vw":45.291416},{"c":45.3,"h":45.3,"l":45.25,"n":76,"o":45.25,"t":"2026-10-19T20:00:00Z","v":1227964,"vw":45.250004},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-10-20T08:15:00Z","v":200,"vw":45.19},{"c":45.525,"h":45.69,"l":45.3125,"n":539,"o":45.56,"t":"2026-10-20T13:30:00Z","v":68038,"vw":45.510788},{"c":45.71,"h":45.72,"l":45.54,"n":344,"o":45.56,"t":"2026-10-20T13:35:00Z","v":25587,"vw":45.662084},{"c":45.83,"h":45.86,"l":45.73,"n":709,"o":45.73,"t":"2026-10-20T13:40:00Z","v":106242,"vw":45.793068},{"c":45.86,"h":45.9297,"l":45.84,"n":519,"o":45.85,"t":"2026-10-20T13:45:00Z","v":38706,"vw":45.883887},{"c":45.765,"h":45.91,"l":45.73,"n":526,"o":45.86,"t":"2026-10-20T13:50:00Z","v":38888,"vw":45.802925},{"c":45.68,"h":45.76,"l":45.64,"n":804,"o":45.75,"t":"2026-10-20T13:55:00Z","v":87853,"vw":45.68903},{"c":45.65,"h":45.685,"l":45.58,"n":460,"o":45.68,"t":"2026-10-20T14:00:00Z","v":64516,"vw":45.634448},{"c":45.56,"h":45.68,"l":45.54,"n":554,"o":45.66,"t":"2026-10-20T14:05:00Z","v":40738,"vw":45.609011},{"c":45.58,"h":45.645,"l":45.555,"n":889,"o":45.555,"t":"2026-10-20T14:10:00Z","v":65436,"vw":45.598807},{"c":45.635,"h":45.65,"l":45.58,"n":642,"o":45.59,"t":"2026-10-20T14:15:00Z","v":57137,"vw":45.608624},{"c":45.645,"h":45.66,"l":45.605,"n":463,"o":45.63,"t":"2026-10-20T14:20:00Z","v":26403,"vw":45.63362},{"c":45.57,"h":45.64,"l":45.555,"n":458,"o":45.63,"t":"2026-10-20T14:25:00Z","v":20056,"vw":45.60198},{"c":45.68,"h":45.71,"l":45.57,"n":501,"o":45.57,"t":"2026-10-20T14:30:00Z","v":25919,"vw":45.654181},{"c":45.72,"h":45.75,"l":45.69,"n":459,"o":45.69,"t":"2026-10-20T14:35:00Z","v":21277,"vw":45.729333},{"c":45.72,"h":45.75,"l":45.685,"n":485,"o":45.735,"t":"2026-10-20T14:40:00Z","v":27062,"vw":45.716108},{"c":45.76,"h":45.78,"l":45.695,"n":585,"o":45.71,"t":"2026-10-20T14:45:00Z","v":36722,"vw":45.731984},{"c":45.725,"h":45.78,"l":45.695,"n":459,"o":45.76,"t":"2026-10-20T14:50:00Z","v":25893,"vw":45.727116},{"c":45.76,"h":45.765,"l":45.715,"n":451,"o":45.73,"t":"2026-10-20T14:55:00Z","v":19803,"vw":45.733986},{"c":45.68,"h":45.78,"l":45.665,"n":556,"o":45.755,"t":"2026-10-20T15:00:00Z","v":27892,"vw":45.72561},{"c":45.695,"h":45.71,"l":45.66,"n":405,"o":45.69,"t":"2026-10-20T15:05:00Z","v":25137,"vw":45.690518},{"c":45.71,"h":45.73,"l":45.685,"n":526,"o":45.69,"t":"2026-10-20T15:10:00Z","v":31082,"vw":45.707969},{"c":45.8,"h":45.8,"l":45.71,"n":405,"o":45.71,"t":"2026-10-20T15:15:00Z","v":20236,"vw":45.778867},{"c":45.755,"h":45.825,"l":45.745,"n":830,"o":45.81,"t":"2026-10-20T15:20:00Z","v":89548,"vw":45.793102},{"c":45.75,"h":45.77,"l":45.735,"n":390,"o":45.755,"t":"2026-10-20T15:25:00Z","v":18139,"vw":45.750849},{"c":45.77,"h":45.785,"l":45.745,"n":378,"o":45.755,"t":"2026-10-20T15:30:00Z","v":22060,"vw":45.765029},{"c":45.805,"h":45.805,"l":45.77,"n":394,"o":45.77,"t":"2026-10-20T15:35:00Z","v":148671,"vw":45.798877},{"c":45.79,"h":45.815,"l":45.755,"n":454,"o":45.8,"t":"2026-10-20T15:40:00Z","v":126064,"vw":45.803231},{"c":45.785,"h":45.79,"l":45.76,"n":359,"o":45.78,"t":"2026-10-20T15:45:00Z","v":15655,"vw":45.777276},{"c":45.81,"h":45.815,"l":45.775,"n":377,"o":45.775,"t":"2026-10-20T15:50:00Z","v":21779,"vw":45.795404},{"c":45.795,"h":45.825,"l":45.79,"n":368,"o":45.805,"t":"2026-10-20T15:55:00Z","v":14831,"vw":45.799839},{"c":45.77,"h":45.81,"l":45.755,"n":421,"o":45.8,"t":"2026-10-20T16:00:00Z","v":20867,"vw":45.782458},{"c":45.79,"h":45.8,"l":45.755,"n":302,"o":45.775,"t":"2026-10-20T16:05:00Z","v":14677,"vw":45.77514},{"c":45.765,"h":45.79,"l":45.765,"n":374,"o":45.79,"t":"2026-10-20T16:10:00Z","v":16373,"vw":45.779139},{"c":45.77,"h":45.785,"l":45.75,"n":479,"o":45.76,"t":"2026-10-20T16:15:00Z","v":24894,"vw":45.771089},{"c":45.79,"h":45.79,"l":45.76,"n":419,"o":45.775,"t":"2026-10-20T16:20:00Z","v":21051,"vw":45.774067},{"c":45.755,"h":45.79,"l":45.75,"n":324,"o":45.79,"t":"2026-10-20T16:25:00Z","v":15061,"vw":45.7679},{"c":45.77,"h":45.7799,"l":45.76,"n":275,"o":45.76,"t":"2026-10-20T16:30:00Z","v":19469,"vw":45.767708},{"c":45.735,"h":45.765,"l":45.73,"n":432,"o":45.765,"t":"2026-10-20T16:35:00Z","v":22589,"vw":45.748021},{"c":45.75,"h":45.755,"l":45.735,"n":379,"o":45.74,"t":"2026-10-20T16:40:00Z","v":15536,"vw":45.745737},{"c":45.775,"h":45.78,"l":45.7301,"n":329,"o":45.745,"t":"2026-10-20T16:45:00Z","v":18452,"vw":45.74846},{"c":45.745,"h":45.7701,"l":45.73,"n":319,"o":45.7701,"t":"2026-10-20T16:50:00Z","v":14143,"vw":45.754542},{"c":45.76,"h":45.76,"l":45.745,"n":342,"o":45.75,"t":"2026-10-20T16:55:00Z","v":12778,"vw":45.751607},{"c":45.775,"h":45.775,"l":45.745,"n":438,"o":45.765,"t":"2026-10-20T17:00:00Z","v":18570,"vw":45.758743},{"c":45.7601,"h":45.77,"l":45.745,"n":400,"o":45.77,"t":"2026-10-20T17:05:00Z","v":16617,"vw":45.757875},{"c":45.75,"h":45.76,"l":45.745,"n":403,"o":45.76,"t":"2026-10-20T17:10:00Z","v":20226,"vw":45.752749},{"c":45.75,"h":45.76,"l":45.735,"n":317,"o":45.755,"t":"2026-10-20T17:15:00Z","v":15937,"vw":45.748647},{"c":45.765,"h":45.77,"l":45.745,"n":303,"o":45.755,"t":"2026-10-20T17:20:00Z","v":14858,"vw":45.754423},{"c":45.755,"h":45.775,"l":45.745,"n":319,"o":45.77,"t":"2026-10-20T17:25:00Z","v":14628,"vw":45.756993},{"c":45.735,"h":45.77,"l":45.715,"n":423,"o":45.76,"t":"2026-10-20T17:30:00Z","v":30266,"vw":45.747671},{"c":45.71,"h":45.74,"l":45.6925,"n":321,"o":45.73,"t":"2026-10-20T17:35:00Z","v":16390,"vw":45.70929},{"c":45.695,"h":45.715,"l":45.695,"n":294,"o":45.705,"t":"2026-10-20T17:40:00Z","v":21290,"vw":45.708889},{"c":45.715,"h":45.72,"l":45.7,"n":185,"o":45.7,"t":"2026-10-20T17:45:00Z","v":9318,"vw":45.708076},{"c":45.735,"h":45.74,"l":45.715,"n":331,"o":45.715,"t":"2026-10-20T17:50:00Z","v":19663,"vw":45.730298},{"c":45.72,"h":45.74,"l":45.72,"n":287,"o":45.73,"t":"2026-10-20T17:55:00Z","v":25056,"vw":45.728312},{"c":45.745,"h":45.7492,"l":45.71,"n":505,"o":45.73,"t":"2026-10-20T18:00:00Z","v":35014,"vw":45.728645},{"c":45.735,"h":45.75,"l":45.73,"n":476,"o":45.745,"t":"2026-10-20T18:05:00Z","v":29904,"vw":45.73839},{"c":45.75,"h":45.75,"l":45.73,"n":359,"o":45.735,"t":"2026-10-20T18:10:00Z","v":21042,"vw":45.736568},{"c":45.765,"h":45.785,"l":45.74,"n":532,"o":45.745,"t":"2026-10-20T18:15:00Z","v":106219,"vw":45.776256},{"c":45.77,"h":45.77,"l":45.75,"n":292,"o":45.765,"t":"2026-10-20T18:20:00Z","v":13400,"vw":45.759717},{"c":45.76,"h":45.765,"l":45.72,"n":442,"o":45.765,"t":"2026-10-20T18:25:00Z","v":21629,"vw":45.744825},{"c":45.785,"h":45.805,"l":45.76,"n":386,"o":45.765,"t":"2026-10-20T18:30:00Z","v":33155,"vw":45.776728},{"c":45.765,"h":45.8,"l":45.765,"n":457,"o":45.79,"t":"2026-10-20T18:35:00Z","v":24949,"vw":45.783998},{"c":45.755,"h":45.77,"l":45.74,"n":360,"o":45.77,"t":"2026-10-20T18:40:00Z","v":18317,"vw":45.749206},{"c":45.756,"h":45.76,"l":45.74,"n":333,"o":45.755,"t":"2026-10-20T18:45:00Z","v":26995,"vw":45.750596},{"c":45.775,"h":45.775,"l":45.74,"n":337,"o":45.76,"t":"2026-10-20T18:50:00Z","v":15183,"vw":45.756106},{"c":45.745,"h":45.775,"l":45.74,"n":405,"o":45.775,"t":"2026-10-20T18:55:00Z","v":22082,"vw":45.761405},{"c":45.71,"h":45.785,"l":45.71,"n":859,"o":45.745,"t":"2026-10-20T19:00:00Z","v":67256,"vw":45.749821},{"c":45.66,"h":45.7275,"l":45.66,"n":414,"o":45.725,"t":"2026-10-20T19:05:00Z","v":27049,"vw":45.6939},{"c":45.695,"h":45.705,"l":45.66,"n":483,"o":45.665,"t":"2026-10-20T19:10:00Z","v":31658,"vw":45.684807},{"c":45.73,"h":45.73,"l":45.67,"n":494,"o":45.695,"t":"2026-10-20T19:15:00Z","v":29431,"vw":45.69061},{"c":45.66,"h":45.735,"l":45.66,"n":572,"o":45.72,"t":"2026-10-20T19:20:00Z","v":36134,"vw":45.703425},{"c":45.665,"h":45.67,"l":45.64,"n":572,"o":45.66,"t":"2026-10-20T19:25:00Z","v":36626,"vw":45.657205},{"c":45.675,"h":45.72,"l":45.65,"n":793,"o":45.665,"t":"2026-10-20T19:30:00Z","v":55992,"vw":45.685697},{"c":45.695,"h":45.71,"l":45.66,"n":766,"o":45.685,"t":"2026-10-20T19:35:00Z","v":56278,"vw":45.679908},{"c":45.715,"h":45.72,"l":45.68,"n":951,"o":45.695,"t":"2026-10-20T19:40:00Z","v":72495,"vw":45.702023},{"c":45.69,"h":45.72,"l":45.68,"n":992,"o":45.71,"t":"2026-10-20T19:45:00Z","v":82469,"vw":45.695144},{"c":45.685,"h":45.69,"l":45.64,"n":1344,"o":45.68,"t":"2026-10-20T19:50:00Z","v":102869,"vw":45.667035},{"c":45.72,"h":45.72,"l":45.62,"n":4086,"o":45.68,"t":"2026-10-20T19:55:00Z","v":345544,"vw":45.686655},{"c":45.72,"h":45.72,"l":45.72,"n":80,"o":45.72,"t":"2026-10-20T20:00:00Z","v":937229,"vw":45.72},{"c":45.84,"h":46,"l":45.82,"n":247,"o":45.92,"t":"2026-10-21T13:30:00Z","v":37063,"vw":45.906427},{"c":45.74,"h":45.83,"l":45.71,"n":314,"o":45.83,"t":"2026-10-21T13:35:00Z","v":27892,"vw":45.767641},{"c":45.715,"h":45.785,"l":45.7,"n":471,"o":45.7642,"t":"2026-10-21T13:40:00Z","v":30238,"vw":45.73751},{"c":45.78,"h":45.785,"l":45.72,"n":566,"o":45.72,"t":"2026-10-21T13:45:00Z","v":33395,"vw":45.751994},{"c":45.77,"h":45.81,"l":45.76,"n":526,"o":45.78,"t":"2026-10-21T13:50:00Z","v":30238,"vw":45.781413},{"c":45.71,"h":45.775,"l":45.67,"n":424,"o":45.77,"t":"2026-10-21T13:55:00Z","v":22810,"vw":45.724091},{"c":45.725,"h":45.75,"l":45.625,"n":381,"o":45.685,"t":"2026-10-21T14:00:00Z","v":17119,"vw":45.692187},{"c":45.655,"h":45.73,"l":45.65,"n":438,"o":45.725,"t":"2026-10-21T14:05:00Z","v":17909,"vw":45.701471},{"c":45.71,"h":45.7217,"l":45.645,"n":493,"o":45.66,"t":"2026-10-21T14:10:00Z","v":26874,"vw":45.68498},{"c":45.705,"h":45.72,"l":45.66,"n":397,"o":45.69,"t":"2026-10-21T14:15:00Z","v":16937,"vw":45.687071},{"c":45.65,"h":45.72,"l":45.64,"n":366,"o":45.7,"t":"2026-10-21T14:20:00Z","v":13562,"vw":45.672259},{"c":45.645,"h":45.655,"l":45.6,"n":392,"o":45.645,"t":"2026-10-21T14:25:00Z","v":13677,"vw":45.630871},{"c":45.67,"h":45.705,"l":45.64,"n":606,"o":45.645,"t":"2026-10-21T14:30:00Z","v":60047,"vw":45.687079},{"c":45.77,"h":45.78,"l":45.67,"n":413,"o":45.67,"t":"2026-10-21T14:35:00Z","v":20262,"vw":45.736782},{"c":45.82,"h":45.835,"l":45.765,"n":678,"o":45.77,"t":"2026-10-21T14:40:00Z","v":268896,"vw":45.789801},{"c":45.8,"h":45.84,"l":45.785,"n":728,"o":45.815,"t":"2026-10-21T14:45:00Z","v":60555,"vw":45.803547},{"c":45.78,"h":45.8,"l":45.755,"n":524,"o":45.8,"t":"2026-10-21T14:50:00Z","v":52484,"vw":45.773112},{"c":45.785,"h":45.795,"l":45.77,"n":412,"o":45.78,"t":"2026-10-21T14:55:00Z","v":14603,"vw":45.781719},{"c":45.76,"h":45.78,"l":45.745,"n":451,"o":45.78,"t":"2026-10-21T15:00:00Z","v":19630,"vw":45.762164},{"c":45.765,"h":45.77,"l":45.7122,"n":577,"o":45.75,"t":"2026-10-21T15:05:00Z","v":47130,"vw":45.741149},{"c":45.71,"h":45.77,"l":45.705,"n":481,"o":45.77,"t":"2026-10-21T15:10:00Z","v":19903,"vw":45.72332},{"c":45.7,"h":45.725,"l":45.685,"n":463,"o":45.7,"t":"2026-10-21T15:15:00Z","v":17042,"vw":45.69794},{"c":45.745,"h":45.745,"l":45.71,"n":379,"o":45.72,"t":"2026-10-21T15:20:00Z","v":13313,"vw":45.725221},{"c":45.725,"h":45.75,"l":45.715,"n":454,"o":45.735,"t":"2026-10-21T15:25:00Z","v":14144,"vw":45.731872},{"c":45.695,"h":45.72,"l":45.67,"n":441,"o":45.72,"t":"2026-10-21T15:30:00Z","v":21716,"vw":45.682311},{"c":45.715,"h":45.72,"l":45.675,"n":421,"o":45.7,"t":"2026-10-21T15:35:00Z","v":15289,"vw":45.693566},{"c":45.725,"h":45.74,"l":45.7117,"n":565,"o":45.72,"t":"2026-10-21T15:40:00Z","v":21422,"vw":45.724469},{"c":45.735,"h":45.755,"l":45.725,"n":347,"o":45.725,"t":"2026-10-21T15:45:00Z","v":13540,"vw":45.735987},{"c":45.775,"h":45.775,"l":45.735,"n":309,"o":45.735,"t":"2026-10-21T15:50:00Z","v":10509,"vw":45.76274},{"c":45.77,"h":45.785,"l":45.765,"n":290,"o":45.775,"t":"2026-10-21T15:55:00Z","v":10723,"vw":45.773521},{"c":45.795,"h":45.8,"l":45.765,"n":462,"o":45.775,"t":"2026-10-21T16:00:00Z","v":18371,"vw":45.781064},{"c":45.805,"h":45.81,"l":45.785,"n":316,"o":45.79,"t":"2026-10-21T16:05:00Z","v":11797,"vw":45.799302},{"c":45.805,"h":45.825,"l":45.8,"n":372,"o":45.81,"t":"2026-10-21T16:10:00Z","v":20990,"vw":45.81258},{"c":45.8,"h":45.82,"l":45.795,"n":361,"o":45.805,"t":"2026-10-21T16:15:00Z","v":15366,"vw":45.80558},{"c":45.805,"h":45.8089,"l":45.78,"n":366,"o":45.795,"t":"2026-10-21T16:20:00Z","v":14663,"vw":45.79472},{"c":45.83,"h":45.835,"l":45.795,"n":362,"o":45.805,"t":"2026-10-21T16:25:00Z","v":16394,"vw":45.815562},{"c":45.795,"h":45.835,"l":45.79,"n":406,"o":45.835,"t":"2026-10-21T16:30:00Z","v":20824,"vw":45.811846},{"c":45.815,"h":45.84,"l":45.79,"n":437,"o":45.795,"t":"2026-10-21T16:35:00Z","v":30790,"vw":45.812006},{"c":45.795,"h":45.825,"l":45.7897,"n":401,"o":45.815,"t":"2026-10-21T16:40:00Z","v":21732,"vw":45.805916},{"c":45.795,"h":45.805,"l":45.79,"n":225,"o":45.79,"t":"2026-10-21T16:45:00Z","v":9205,"vw":45.799315},{"c":45.78,"h":45.8,"l":45.77,"n":328,"o":45.79,"t":"2026-10-21T16:50:00Z","v":19169,"vw":45.786238},{"c":45.785,"h":45.79,"l":45.76,"n":402,"o":45.7851,"t":"2026-10-21T16:55:00Z","v":18806,"vw":45.77498},{"c":45.725,"h":45.785,"l":45.715,"n":486,"o":45.785,"t":"2026-10-21T17:00:00Z","v":34020,"vw":45.741501},{"c":45.71,"h":45.73,"l":45.71,"n":346,"o":45.72,"t":"2026-10-21T17:05:00Z","v":13496,"vw":45.72033},{"c":45.675,"h":45.72,"l":45.675,"n":348,"o":45.715,"t":"2026-10-21T17:10:00Z","v":16399,"vw":45.694258},{"c":45.6101,"h":45.675,"l":45.605,"n":591,"o":45.675,"t":"2026-10-21T17:15:00Z","v":29617,"vw":45.63492},{"c":45.63,"h":45.63,"l":45.585,"n":559,"o":45.61,"t":"2026-10-21T17:20:00Z","v":37343,"vw":45.603274},{"c":45.68,"h":45.73,"l":45.61,"n":2911,"o":45.63,"t":"2026-10-21T17:25:00Z","v":263810,"vw":45.6909},{"c":45.6333,"h":45.685,"l":45.6333,"n":666,"o":45.685,"t":"2026-10-21T17:30:00Z","v":64845,"vw":45.664722},{"c":45.665,"h":45.67,"l":45.625,"n":464,"o":45.635,"t":"2026-10-21T17:35:00Z","v":24104,"vw":45.645099},{"c":45.7,"h":45.705,"l":45.67,"n":401,"o":45.67,"t":"2026-10-21T17:40:00Z","v":20558,"vw":45.686078},{"c":45.715,"h":45.7299,"l":45.7,"n":500,"o":45.7,"t":"2026-10-21T17:45:00Z","v":40230,"vw":45.715598},{"c":45.67,"h":45.715,"l":45.67,"n":441,"o":45.715,"t":"2026-10-21T17:50:00Z","v":20877,"vw":45.691657},{"c":45.64,"h":45.675,"l":45.635,"n":521,"o":45.665,"t":"2026-10-21T17:55:00Z","v":25640,"vw":45.656331},{"c":45.61,"h":45.635,"l":45.6,"n":602,"o":45.63,"t":"2026-10-21T18:00:00Z","v":34028,"vw":45.613887},{"c":45.645,"h":45.645,"l":45.61,"n":511,"o":45.61,"t":"2026-10-21T18:05:00Z","v":21898,"vw":45.625745},{"c":45.65,"h":45.66,"l":45.635,"n":457,"o":45.645,"t":"2026-10-21T18:10:00Z","v":21350,"vw":45.647744},{"c":45.67,"h":45.67,"l":45.63,"n":589,"o":45.645,"t":"2026-10-21T18:15:00Z","v":31179,"vw":45.646458},{"c":45.675,"h":45.675,"l":45.655,"n":471,"o":45.665,"t":"2026-10-21T18:20:00Z","v":20079,"vw":45.661179},{"c":45.68,"h":45.695,"l":45.68,"n":399,"o":45.68,"t":"2026-10-21T18:25:00Z","v":19663,"vw":45.688778},{"c":45.665,"h":45.685,"l":45.665,"n":509,"o":45.68,"t":"2026-10-21T18:30:00Z","v":25528,"vw":45.672729},{"c":45.665,"h":45.68,"l":45.65,"n":601,"o":45.665,"t":"2026-10-21T18:35:00Z","v":50295,"vw":45.659026},{"c":45.665,"h":45.675,"l":45.65,"n":481,"o":45.665,"t":"2026-10-21T18:40:00Z","v":26998,"vw":45.66195},{"c":45.635,"h":45.67,"l":45.635,"n":617,"o":45.665,"t":"2026-10-21T18:45:00Z","v":31187,"vw":45.656794},{"c":45.635,"h":45.68,"l":45.63,"n":716,"o":45.635,"t":"2026-10-21T18:50:00Z","v":35186,"vw":45.653598},{"c":45.605,"h":45.6315,"l":45.59,"n":565,"o":45.63,"t":"2026-10-21T18:55:00Z","v":32020,"vw":45.603688},{"c":45.5942,"h":45.62,"l":45.58,"n":590,"o":45.595,"t":"2026-10-21T19:00:00Z","v":33602,"vw":45.60058},{"c":45.54,"h":45.61,"l":45.54,"n":891,"o":45.5901,"t":"2026-10-21T19:05:00Z","v":68692,"vw":45.56728},{"c":45.555,"h":45.59,"l":45.535,"n":580,"o":45.535,"t":"2026-10-21T19:10:00Z","v":33017,"vw":45.554794},{"c":45.545,"h":45.595,"l":45.545,"n":744,"o":45.55,"t":"2026-10-21T19:15:00Z","v":46031,"vw":45.558837},{"c":45.54,"h":45.565,"l":45.51,"n":841,"o":45.545,"t":"2026-10-21T19:20:00Z","v":47400,"vw":45.533947},{"c":45.575,"h":45.58,"l":45.525,"n":788,"o":45.53,"t":"2026-10-21T19:25:00Z","v":47478,"vw":45.558937},{"c":45.48,"h":45.585,"l":45.47,"n":1110,"o":45.57,"t":"2026-10-21T19:30:00Z","v":72735,"vw":45.516577},{"c":45.495,"h":45.515,"l":45.455,"n":695,"o":45.485,"t":"2026-10-21T19:35:00Z","v":44929,"vw":45.484981},{"c":45.545,"h":45.555,"l":45.485,"n":895,"o":45.495,"t":"2026-10-21T19:40:00Z","v":64272,"vw":45.519722},{"c":45.555,"h":45.575,"l":45.505,"n":1158,"o":45.545,"t":"2026-10-21T19:45:00Z","v":89362,"vw":45.534169},{"c":45.585,"h":45.615,"l":45.535,"n":2766,"o":45.55,"t":"2026-10-21T19:50:00Z","v":278218,"vw":45.575961},{"c":45.5,"h":45.585,"l":45.455,"n":5154,"o":45.58,"t":"2026-10-21T19:55:00Z","v":493840,"vw":45.508067},{"c":45.51,"h":45.51,"l":45.5,"n":80,"o":45.5,"t":"2026-10-21T20:00:00Z","v":948091,"vw":45.509988},{"c":45.51,"h":45.51,"l":45.51,"n":2,"o":45.51,"t":"2026-10-21T20:10:00Z","v":11701,"vw":45.51},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-22T10:35:00Z","v":200,"vw":45.51},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-22T11:00:00Z","v":100,"vw":45.39},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-22T11:25:00Z","v":965,"vw":45.3},{"c":45.1794,"h":45.1794,"l":45.1794,"n":1,"o":45.1794,"t":"2026-10-22T12:00:00Z","v":160,"vw":45.1794}],"history":[{"c":43.7,"h":43.98,"l":43.385,"n":24788,"o":43.76,"t":"2024-10-21T04:00:00Z","v":2096709,"vw":43.69055},{"c":43.84,"h":43.88,"l":43.3,"n":22489,"o":43.56,"t":"2024-10-22T04:00:00Z","v":2101730,"vw":43.752126},{"c":44.27,"h":44.28,"l":43.67,"n":24272,"o":43.71,"t":"2024-10-23T04:00:00Z","v":2503127,"vw":44.1276},{"c":44.09,"h":44.49,"l":43.985,"n":24919,"o":44.35,"t":"2024-10-24T04:00:00Z","v":2475783,"vw":44.150872},{"c":43.41,"h":44.36,"l":43.355,"n":24950,"o":44.26,"t":"2024-10-25T04:00:00Z","v":2327919,"vw":43.571353},{"c":43.68,"h":43.85,"l":43.55,"n":22374,"o":43.67,"t":"2024-10-28T04:00:00Z","v":2277701,"vw":43.681225},{"c":42.83,"h":43.46,"l":42.79,"n":37530,"o":43.36,"t":"2024-10-29T04:00:00Z","v":3853768,"vw":42.960833},{"c":42.17,"h":43.06,"l":41.885,"n":54883,"o":43.06,"t":"2024-10-30T04:00:00Z","v":5933777,"vw":42.216463},{"c":41.83,"h":42.3699,"l":41.81,"n":37948,"o":42.1,"t":"2024-10-31T04:00:00Z","v":4017187,"vw":42.002511},{"c":41.73,"h":42.07,"l":41.53,"n":49660,"o":41.75,"t":"2024-11-01T04:00:00Z","v":5641874,"vw":41.728972},{"c":41.55,"h":41.86,"l":41.34,"n":31119,"o":41.59,"t":"2024-11-04T05:00:00Z","v":2475007,"vw":41.534152},{"c":41.9,"h":41.95,"l":41.28,"n":29886,"o":41.44,"t":"2024-11-05T05:00:00Z","v":2694294,"vw":41.796025},{"c":41.58,"h":42.04,"l":41.54,"n":40448,"o":41.88,"t":"2024-11-06T05:00:00Z","v":3358420,"vw":41.702783},{"c":41.23,"h":41.485,"l":40.95,"n":36052,"o":41.28,"t":"2024-11-07T05:00:00Z","v":3067108,"vw":41.221782},{"c":41.54,"h":41.81,"l":41.32,"n":31070,"o":41.35,"t":"2024-11-08T05:00:00Z","v":2812948,"vw":41.617325},{"c":41.72,"h":42.12,"l":41.33,"n":27021,"o":41.5,"t":"2024-11-11T05:00:00Z","v":2218716,"vw":41.803888},{"c":41.5,"h":41.86,"l":41.42,"n":25204,"o":41.72,"t":"2024-11-12T05:00:00Z","v":2690154,"vw":41.550662},{"c":41.22,"h":41.78,"l":41.115,"n":28286,"o":41.69,"t":"2024-11-13T05:00:00Z","v":3728992,"vw":41.316193},{"c":40.83,"h":41.29,"l":40.77,"n":30392,"o":41.19,"t":"2024-11-14T05:00:00Z","v":3430631,"vw":40.994988},{"c":41.51,"h":41.545,"l":40.66,"n":35714,"o":40.69,"t":"2024-11-15T05:00:00Z","v":4002076,"vw":41.278336},{"c":41.69,"h":41.845,"l":41.32,"n":27691,"o":41.36,"t":"2024-11-18T05:00:00Z","v":2724418,"vw":41.661162},{"c":41.58,"h":41.59,"l":41.205,"n":25812,"o":41.47,"t":"2024-11-19T05:00:00Z","v":2439294,"vw":41.460272},{"c":41.73,"h":41.75,"l":41.35,"n":24452,"o":41.4,"t":"2024-11-20T05:00:00Z","v":2392079,"vw":41.634044},{"c":42.2,"h":42.2,"l":41.575,"n":22285,"o":41.89,"t":"2024-11-21T05:00:00Z","v":1966089,"vw":42.044914},{"c":41.79,"h":42.2922,"l":41.77,"n":22892,"o":42.23,"t":"2024-11-22T05:00:00Z","v":2163492,"vw":41.916081},{"c":42.05,"h":42.28,"l":41.725,"n":26439,"o":41.91,"t":"2024-11-25T05:00:00Z","v":2557473,"vw":41.97973},{"c":42.28,"h":42.29,"l":41.965,"n":21266,"o":42.08,"t":"2024-11-26T05:00:00Z","v":1801099,"vw":42.187879},{"c":42.62,"h":42.87,"l":42.4,"n":24249,"o":42.48,"t":"2024-11-27T05:00:00Z","v":2217297,"vw":42.636699},{"c":42.55,"h":42.85,"l":42.52,"n":17807,"o":42.63,"t":"2024-11-29T05:00:00Z","v":1662053,"vw":42.609525},{"c":41.59,"h":42.62,"l":41.55,"n":31054,"o":42.58,"t":"2024-12-02T05:00:00Z","v":2713725,"vw":41.80377},{"c":41.4,"h":41.92,"l":41.39,"n":21827,"o":41.86,"t":"2024-12-03T05:00:00Z","v":2306239,"vw":41.592556},{"c":41.28,"h":41.61,"l":41.185,"n":21537,"o":41.49,"t":"2024-12-04T05:00:00Z","v":1801322,"vw":41.305629},{"c":41.34,"h":41.6,"l":41.26,"n":18420,"o":41.28,"t":"2024-12-05T05:00:00Z","v":2010050,"vw":41.401578},{"c":40.97,"h":41.35,"l":40.9334,"n":21821,"o":41.27,"t":"2024-12-06T05:00:00Z","v":1898440,"vw":41.010306},{"c":40.81,"h":41.075,"l":40.755,"n":25192,"o":40.9,"t":"2024-12-09T05:00:00Z","v":2061373,"vw":40.852867},{"c":40.49,"h":40.825,"l":40.19,"n":28435,"o":40.8,"t":"2024-12-10T05:00:00Z","v":2680233,"vw":40.446399},{"c":40.12,"h":40.57,"l":40.07,"n":22859,"o":40.55,"t":"2024-12-11T05:00:00Z","v":2682138,"vw":40.210046},{"c":40.32,"h":40.8306,"l":40.25,"n":27311,"o":40.59,"t":"2024-12-12T05:00:00Z","v":2710852,"vw":40.451656},{"c":40.27,"h":40.5,"l":40.16,"n":17453,"o":40.32,"t":"2024-12-13T05:00:00Z","v":1622377,"vw":40.296013},{"c":39.9,"h":40.38,"l":39.9,"n":30801,"o":40.31,"t":"2024-12-16T05:00:00Z","v":2636980,"vw":40.040441},{"c":39.84,"h":40.17,"l":39.63,"n":28882,"o":39.7,"t":"2024-12-17T05:00:00Z","v":2712288,"vw":39.887623},{"c":39.14,"h":39.9,"l":39.12,"n":32522,"o":39.72,"t":"2024-12-18T05:00:00Z","v":3583685,"vw":39.413259},{"c":39.16,"h":39.765,"l":39.04,"n":34241,"o":39.2,"t":"2024-12-19T05:00:00Z","v":3540221,"vw":39.287701},{"c":39.79,"h":39.87,"l":38.81,"n":28476,"o":38.97,"t":"2024-12-20T05:00:00Z","v":7995110,"vw":39.643085},{"c":39.73,"h":39.835,"l":39.485,"n":29303,"o":39.75,"t":"2024-12-23T05:00:00Z","v":3578078,"vw":39.703622},{"c":39.89,"h":39.96,"l":39.62,"n":11165,"o":39.7,"t":"2024-12-24T05:00:00Z","v":819612,"vw":39.877677},{"c":39.8,"h":39.94,"l":39.7,"n":14752,"o":39.74,"t":"2024-12-26T05:00:00Z","v":1449965,"vw":39.811892},{"c":39.67,"h":39.9,"l":39.45,"n":20674,"o":39.53,"t":"2024-12-27T05:00:00Z","v":1863993,"vw":39.704424},{"c":39.64,"h":39.73,"l":39.29,"n":22828,"o":39.54,"t":"2024-12-30T05:00:00Z","v":2113787,"vw":39.599103},{"c":39.78,"h":39.87,"l":39.505,"n":23275,"o":39.64,"t":"2024-12-31T05:00:00Z","v":2501383,"vw":39.706114},{"c":39.91,"h":40.22,"l":39.75,"n":23007,"o":40.05,"t":"2025-01-02T05:00:00Z","v":1968167,"vw":39.93063},{"c":39.92,"h":40.28,"l":39.88,"n":22909,"o":40.09,"t":"2025-01-03T05:00:00Z","v":1990129,"vw":39.99201},{"c":39.27,"h":39.825,"l":39.16,"n":25642,"o":39.77,"t":"2025-01-06T05:00:00Z","v":3010770,"vw":39.328098},{"c":39.31,"h":39.66,"l":39.18,"n":22178,"o":39.39,"t":"2025-01-07T05:00:00Z","v":1968923,"vw":39.351321},{"c":39.77,"h":39.83,"l":39.03,"n":26845,"o":39.27,"t":"2025-01-08T05:00:00Z","v":2548258,"vw":39.58268},{"c":38.72,"h":39.825,"l":38.56,"n":37103,"o":39.54,"t":"2025-01-10T05:00:00Z","v":4248445,"vw":38.812908},{"c":39.16,"h":39.19,"l":38.5,"n":26035,"o":38.91,"t":"2025-01-13T05:00:00Z","v":2818830,"vw":39.007541},{"c":39.17,"h":39.33,"l":39.005,"n":29982,"o":39.22,"t":"2025-01-14T05:00:00Z","v":3221950,"vw":39.148204},{"c":39.22,"h":39.78,"l":39.17,"n":27392,"o":39.72,"t":"2025-01-15T05:00:00Z","v":2468375,"vw":39.298617},{"c":40.08,"h":40.085,"l":39.15,"n":32169,"o":39.15,"t":"2025-01-16T05:00:00Z","v":2881582,"vw":39.775706},{"c":39.89,"h":40.19,"l":39.695,"n":38342,"o":39.94,"t":"2025-01-17T05:00:00Z","v":4082855,"vw":39.902534},{"c":40.28,"h":40.45,"l":40.04,"n":27399,"o":40.11,"t":"2025-01-21T05:00:00Z","v":2375927,"vw":40.287073},{"c":39.42,"h":40.18,"l":39.375,"n":26394,"o":40.18,"t":"2025-01-22T05:00:00Z","v":2241741,"vw":39.582754},{"c":39.02,"h":39.29,"l":38.755,"n":39660,"o":39.14,"t":"2025-01-23T05:00:00Z","v":4905518,"vw":39.021285},{"c":39.21,"h":39.23,"l":38.89,"n":25819,"o":38.89,"t":"2025-01-24T05:00:00Z","v":3570542,"vw":39.141839},{"c":40.88,"h":40.9,"l":39.53,"n":49601,"o":39.76,"t":"2025-01-27T05:00:00Z","v":5477588,"vw":40.492829},{"c":40.19,"h":41.03,"l":39.83,"n":40387,"o":40.75,"t":"2025-01-28T05:00:00Z","v":4678363,"vw":40.205495},{"c":39.67,"h":40.306,"l":39.64,"n":37456,"o":40.25,"t":"2025-01-29T05:00:00Z","v":5014669,"vw":39.828912},{"c":39.72,"h":40.1,"l":39.29,"n":42081,"o":40.09,"t":"2025-01-30T05:00:00Z","v":4522350,"vw":39.617498},{"c":39.8,"h":39.91,"l":39.58,"n":33326,"o":39.71,"t":"2025-01-31T05:00:00Z","v":4584360,"vw":39.752533},{"c":40,"h":40.065,"l":39.35,"n":37700,"o":39.7,"t":"2025-02-03T05:00:00Z","v":4060150,"vw":39.903783},{"c":39.95,"h":40.06,"l":39.42,"n":35137,"o":39.78,"t":"2025-02-04T05:00:00Z","v":4395084,"vw":39.95317},{"c":40.22,"h":40.51,"l":39.97,"n":45196,"o":40.24,"t":"2025-02-05T05:00:00Z","v":5807698,"vw":40.261859},{"c":40.13,"h":40.45,"l":39.83,"n":44140,"o":40.34,"t":"2025-02-06T05:00:00Z","v":5339044,"vw":40.081742},{"c":40.16,"h":40.315,"l":39.57,"n":34740,"o":39.68,"t":"2025-02-07T05:00:00Z","v":4037205,"vw":40.134045},{"c":39.86,"h":40.21,"l":39.61,"n":32005,"o":40.21,"t":"2025-02-10T05:00:00Z","v":2797280,"vw":39.806993},{"c":40.44,"h":40.47,"l":39.37,"n":36831,"o":39.71,"t":"2025-02-11T05:00:00Z","v":3420529,"vw":40.227282},{"c":40,"h":40.12,"l":39.865,"n":33215,"o":39.88,"t":"2025-02-12T05:00:00Z","v":3499330,"vw":39.975053},{"c":40.26,"h":40.34,"l":39.9,"n":27288,"o":40.13,"t":"2025-02-13T05:00:00Z","v":2794939,"vw":40.231005},{"c":40,"h":40.62,"l":39.97,"n":24012,"o":40.26,"t":"2025-02-14T05:00:00Z","v":3046677,"vw":40.212077},{"c":40.63,"h":40.7,"l":39.915,"n":32510,"o":40.01,"t":"2025-02-18T05:00:00Z","v":3512027,"vw":40.468937},{"c":40.66,"h":40.8,"l":40.415,"n":25469,"o":40.65,"t":"2025-02-19T05:00:00Z","v":2255228,"vw":40.647871},{"c":41.38,"h":41.44,"l":40.41,"n":38944,"o":40.62,"t":"2025-02-20T05:00:00Z","v":4478584,"vw":41.250378},{"c":42.29,"h":42.44,"l":41.21,"n":58146,"o":41.31,"t":"2025-02-21T05:00:00Z","v":7878650,"vw":42.137032},{"c":42.88,"h":42.91,"l":42.075,"n":58901,"o":42.44,"t":"2025-02-24T05:00:00Z","v":7003605,"vw":42.678591},{"c":43.5,"h":43.61,"l":42.62,"n":50659,"o":42.88,"t":"2025-02-25T05:00:00Z","v":5955909,"vw":43.32694},{"c":43.05,"h":43.58,"l":42.96,"n":50755,"o":43.27,"t":"2025-02-26T05:00:00Z","v":7534577,"vw":43.162113},{"c":38.54,"h":41.39,"l":38.47,"n":144564,"o":40.81,"t":"2025-02-27T05:00:00Z","v":26980762,"vw":39.267607},{"c":38.77,"h":38.8,"l":37.91,"n":77498,"o":38.73,"t":"2025-02-28T05:00:00Z","v":10195017,"vw":38.401608},{"c":39.61,"h":39.675,"l":38.68,"n":76913,"o":38.75,"t":"2025-03-03T05:00:00Z","v":12532341,"vw":39.245777},{"c":39.28,"h":40.055,"l":39.22,"n":70089,"o":39.79,"t":"2025-03-04T05:00:00Z","v":9243095,"vw":39.565194},{"c":38.53,"h":39.295,"l":38.31,"n":54535,"o":39,"t":"2025-03-05T05:00:00Z","v":5785056,"vw":38.589332},{"c":38.27,"h":38.55,"l":37.92,"n":49147,"o":38.55,"t":"2025-03-06T05:00:00Z","v":5414161,"vw":38.248649},{"c":38.56,"h":38.97,"l":38.09,"n":66894,"o":38.25,"t":"2025-03-07T05:00:00Z","v":8999429,"vw":38.591524},{"c":39.37,"h":39.505,"l":38.47,"n":70802,"o":38.71,"t":"2025-03-10T04:00:00Z","v":7370180,"vw":39.214118},{"c":39.15,"h":39.66,"l":39.055,"n":59835,"o":39.38,"t":"2025-03-11T04:00:00Z","v":6693643,"vw":39.269229},{"c":38.21,"h":39.025,"l":38.015,"n":64617,"o":38.92,"t":"2025-03-12T04:00:00Z","v":7299379,"vw":38.287133},{"c":39.14,"h":39.18,"l":38.18,"n":46419,"o":38.3,"t":"2025-03-13T04:00:00Z","v":4973182,"vw":38.901541},{"c":39.83,"h":39.87,"l":38.75,"n":41123,"o":38.9,"t":"2025-03-14T04:00:00Z","v":4587634,"vw":39.561635},{"c":39.83,"h":40.15,"l":39.6,"n":48297,"o":39.83,"t":"2025-03-17T04:00:00Z","v":5663241,"vw":39.927729},{"c":39.9,"h":39.97,"l":39.5,"n":38249,"o":39.67,"t":"2025-03-18T04:00:00Z","v":3902198,"vw":39.775883},{"c":39.56,"h":40.025,"l":39.41,"n":38860,"o":39.9,"t":"2025-03-19T04:00:00Z","v":4836066,"vw":39.582267},{"c":39.81,"h":40,"l":39.53,"n":41556,"o":39.79,"t":"2025-03-20T04:00:00Z","v":5150355,"vw":39.790308},{"c":39.56,"h":39.835,"l":39.35,"n":36544,"o":39.57,"t":"2025-03-21T04:00:00Z","v":7459343,"vw":39.554383},{"c":39,"h":39.65,"l":38.98,"n":36787,"o":39.52,"t":"2025-03-24T04:00:00Z","v":3701135,"vw":39.173777},{"c":37.95,"h":39.07,"l":37.63,"n":54729,"o":39.07,"t":"2025-03-25T04:00:00Z","v":6010139,"vw":37.987673},{"c":38.48,"h":38.59,"l":38.045,"n":48657,"o":38.08,"t":"2025-03-26T04:00:00Z","v":5134852,"vw":38.400971},{"c":39.45,"h":39.56,"l":38.37,"n":50991,"o":38.4,"t":"2025-03-27T04:00:00Z","v":6893835,"vw":39.268326},{"c":40.06,"h":40.37,"l":39.47,"n":61148,"o":39.75,"t":"2025-03-28T04:00:00Z","v":7014802,"vw":40.102318},{"c":40.42,"h":40.62,"l":40.04,"n":49880,"o":40.39,"t":"2025-03-31T04:00:00Z","v":6431049,"vw":40.357779},{"c":40.4,"h":40.48,"l":39.97,"n":37242,"o":40.42,"t":"2025-04-01T04:00:00Z","v":3611328,"vw":40.307045},{"c":40.58,"h":40.705,"l":40.04,"n":43315,"o":40.45,"t":"2025-04-02T04:00:00Z","v":3398083,"vw":40.49609},{"c":41.05,"h":41.35,"l":40.61,"n":51484,"o":40.9,"t":"2025-04-03T04:00:00Z","v":4763526,"vw":41.073916},{"c":39.37,"h":41.16,"l":39.225,"n":66736,"o":41.12,"t":"2025-04-04T04:00:00Z","v":6632537,"vw":39.848865},{"c":38.71,"h":39.62,"l":38.35,"n":68894,"o":39.15,"t":"2025-04-07T04:00:00Z","v":7792064,"vw":38.801968},{"c":38.31,"h":39.3,"l":38.14,"n":64234,"o":39.24,"t":"2025-04-08T04:00:00Z","v":8694769,"vw":38.614038},{"c":39.38,"h":39.6,"l":37.58,"n":77486,"o":38.09,"t":"2025-04-09T04:00:00Z","v":8709123,"vw":38.79042},{"c":40.09,"h":40.43,"l":39.03,"n":66411,"o":39.29,"t":"2025-04-10T04:00:00Z","v":7618621,"vw":39.840763},{"c":40.6,"h":40.82,"l":39.88,"n":40342,"o":40.14,"t":"2025-04-11T04:00:00Z","v":4344177,"vw":40.503566},{"c":41.12,"h":41.31,"l":40.4,"n":37730,"o":40.77,"t":"2025-04-14T04:00:00Z","v":3886866,"vw":41.054573},{"c":41.04,"h":41.58,"l":41,"n":28041,"o":41.2,"t":"2025-04-15T04:00:00Z","v":2622279,"vw":41.184326},{"c":40.8,"h":41.42,"l":40.68,"n":29025,"o":41.33,"t":"2025-04-16T04:00:00Z","v":3202843,"vw":40.982632},{"c":42.02,"h":42.41,"l":40.86,"n":66683,"o":40.99,"t":"2025-04-17T04:00:00Z","v":8445299,"vw":41.998395},{"c":41.8,"h":42.125,"l":41.2218,"n":53413,"o":41.85,"t":"2025-04-21T04:00:00Z","v":6472671,"vw":41.645859},{"c":42.71,"h":43.01,"l":42.03,"n":55616,"o":42.03,"t":"2025-04-22T04:00:00Z","v":6895875,"vw":42.630175},{"c":42.57,"h":43.02,"l":42.0255,"n":55138,"o":42.72,"t":"2025-04-23T04:00:00Z","v":7528076,"vw":42.491818},{"c":42.28,"h":43,"l":42.11,"n":68921,"o":42.6,"t":"2025-04-24T04:00:00Z","v":7356488,"vw":42.496348},{"c":42.34,"h":42.8,"l":42.06,"n":48882,"o":42.54,"t":"2025-04-25T04:00:00Z","v":5278322,"vw":42.366528},{"c":42.72,"h":42.81,"l":42.06,"n":41563,"o":42.29,"t":"2025-04-28T04:00:00Z","v":5096267,"vw":42.606085},{"c":43.07,"h":43.155,"l":42.45,"n":37661,"o":42.63,"t":"2025-04-29T04:00:00Z","v":4527787,"vw":43.017658},{"c":42.88,"h":43.19,"l":42.3,"n":39572,"o":43.07,"t":"2025-04-30T04:00:00Z","v":5608194,"vw":42.756131},{"c":42.75,"h":43.115,"l":42.6025,"n":46238,"o":42.97,"t":"2025-05-01T04:00:00Z","v":4704699,"vw":42.847732},{"c":43.09,"h":43.215,"l":42.69,"n":48074,"o":42.95,"t":"2025-05-02T04:00:00Z","v":3779565,"vw":43.040374},{"c":43.09,"h":43.44,"l":42.6,"n":30589,"o":43.4,"t":"2025-05-05T04:00:00Z","v":3127716,"vw":43.025977},{"c":43.17,"h":43.47,"l":43.01,"n":31100,"o":43.15,"t":"2025-05-06T04:00:00Z","v":3626263,"vw":43.230838},{"c":42.95,"h":43.24,"l":42.6,"n":38015,"o":42.71,"t":"2025-05-07T04:00:00Z","v":3152240,"vw":42.968112},{"c":42.49,"h":42.975,"l":42.38,"n":30720,"o":42.83,"t":"2025-05-08T04:00:00Z","v":3159086,"vw":42.623574},{"c":42.51,"h":42.74,"l":42.28,"n":26075,"o":42.57,"t":"2025-05-09T04:00:00Z","v":2162505,"vw":42.503109},{"c":41.72,"h":42.33,"l":41.565,"n":49414,"o":42.19,"t":"2025-05-12T04:00:00Z","v":5177350,"vw":41.751184},{"c":41.23,"h":41.8986,"l":41.145,"n":42688,"o":41.72,"t":"2025-05-13T04:00:00Z","v":4443349,"vw":41.307833},{"c":41.14,"h":41.29,"l":40.615,"n":52886,"o":41.14,"t":"2025-05-14T04:00:00Z","v":6368860,"vw":41.005964},{"c":42.44,"h":42.455,"l":41.4,"n":56064,"o":41.49,"t":"2025-05-15T04:00:00Z","v":6339680,"vw":42.130701},{"c":42.68,"h":42.68,"l":42.1292,"n":36234,"o":42.35,"t":"2025-05-16T04:00:00Z","v":4494899,"vw":42.528415},{"c":42.85,"h":42.85,"l":42.4201,"n":30350,"o":42.51,"t":"2025-05-19T04:00:00Z","v":3148345,"vw":42.754734},{"c":42.73,"h":43.04,"l":42.61,"n":31899,"o":42.85,"t":"2025-05-20T04:00:00Z","v":3858564,"vw":42.764734},{"c":42.27,"h":42.73,"l":42.205,"n":31808,"o":42.67,"t":"2025-05-21T04:00:00Z","v":2873846,"vw":42.354249},{"c":41.99,"h":42.32,"l":41.8604,"n":32462,"o":42.17,"t":"2025-05-22T04:00:00Z","v":3692907,"vw":42.063187},{"c":42.11,"h":42.44,"l":41.51,"n":42597,"o":42.44,"t":"2025-05-23T04:00:00Z","v":4250831,"vw":41.981238},{"c":42.1,"h":42.4,"l":42,"n":29331,"o":42.39,"t":"2025-05-27T04:00:00Z","v":3535338,"vw":42.161065},{"c":41.19,"h":41.975,"l":41.01,"n":40513,"o":41.84,"t":"2025-05-28T04:00:00Z","v":3811213,"vw":41.316639},{"c":41.7,"h":41.795,"l":40.965,"n":35402,"o":41.05,"t":"2025-05-29T04:00:00Z","v":3303713,"vw":41.619118},{"c":41.94,"h":42.05,"l":41.4518,"n":34341,"o":41.67,"t":"2025-05-30T04:00:00Z","v":4922381,"vw":41.910256},{"c":41.5,"h":41.73,"l":41.28,"n":33202,"o":41.59,"t":"2025-06-02T04:00:00Z","v":2960887,"vw":41.482213},{"c":41.24,"h":41.575,"l":40.995,"n":53449,"o":41.5,"t":"2025-06-03T04:00:00Z","v":4795381,"vw":41.207204},{"c":40.87,"h":41.39,"l":40.85,"n":29376,"o":41.28,"t":"2025-06-04T04:00:00Z","v":2796529,"vw":41.00749},{"c":40.73,"h":40.965,"l":40.63,"n":27687,"o":40.89,"t":"2025-06-05T04:00:00Z","v":2418615,"vw":40.749904},{"c":40.65,"h":40.85,"l":40.425,"n":27047,"o":40.65,"t":"2025-06-06T04:00:00Z","v":2722223,"vw":40.62652},{"c":39.82,"h":40.565,"l":39.73,"n":96434,"o":39.95,"t":"2025-06-09T04:00:00Z","v":13326909,"vw":40.001688},{"c":40.11,"h":40.14,"l":39.4503,"n":78641,"o":39.74,"t":"2025-06-10T04:00:00Z","v":14783034,"vw":39.881147},{"c":40.21,"h":40.265,"l":39.93,"n":43449,"o":40.09,"t":"2025-06-11T04:00:00Z","v":5705508,"vw":40.173359},{"c":40.67,"h":40.825,"l":40.2713,"n":40564,"o":40.36,"t":"2025-06-12T04:00:00Z","v":6275186,"vw":40.641936},{"c":40.34,"h":40.9,"l":40.23,"n":34792,"o":40.76,"t":"2025-06-13T04:00:00Z","v":3850514,"vw":40.481895},{"c":39.79,"h":40.55,"l":39.585,"n":42057,"o":40.42,"t":"2025-06-16T04:00:00Z","v":5819060,"vw":39.886807},{"c":39.72,"h":39.98,"l":39.275,"n":31698,"o":39.755,"t":"2025-06-17T04:00:00Z","v":6457704,"vw":39.681747},{"c":39.74,"h":39.83,"l":39.6,"n":26083,"o":39.8,"t":"2025-06-18T04:00:00Z","v":3306394,"vw":39.736521},{"c":39.91,"h":40.175,"l":39.74,"n":29972,"o":39.76,"t":"2025-06-20T04:00:00Z","v":5596299,"vw":39.880698},{"c":40.32,"h":40.41,"l":39.94,"n":36963,"o":40,"t":"2025-06-23T04:00:00Z","v":4255524,"vw":40.225629},{"c":40.51,"h":40.715,"l":40.21,"n":38941,"o":40.28,"t":"2025-06-24T04:00:00Z","v":4365991,"vw":40.547553},{"c":39.92,"h":40.44,"l":39.91,"n":29957,"o":40.35,"t":"2025-06-25T04:00:00Z","v":3770867,"vw":40.015009},{"c":39.93,"h":40.185,"l":39.7,"n":31878,"o":40.07,"t":"2025-06-26T04:00:00Z","v":4549666,"vw":39.875358},{"c":39.9,"h":40.265,"l":39.74,"n":36233,"o":39.98,"t":"2025-06-27T04:00:00Z","v":6653777,"vw":39.953841},{"c":40.26,"h":40.285,"l":39.69,"n":38953,"o":39.76,"t":"2025-06-30T04:00:00Z","v":6173687,"vw":40.121296},{"c":40.38,"h":40.605,"l":39.92,"n":46440,"o":40.3,"t":"2025-07-01T04:00:00Z","v":5381415,"vw":40.327789},{"c":39.76,"h":40.25,"l":39.665,"n":40891,"o":40.12,"t":"2025-07-02T04:00:00Z","v":5212179,"vw":39.842311},{"c":39.88,"h":39.95,"l":39.43,"n":21439,"o":39.73,"t":"2025-07-03T04:00:00Z","v":2417082,"vw":39.80177},{"c":39.84,"h":39.96,"l":39.59,"n":36674,"o":39.83,"t":"2025-07-07T04:00:00Z","v":3535277,"vw":39.788954},{"c":39.89,"h":39.985,"l":39.34,"n":40946,"o":39.705,"t":"2025-07-08T04:00:00Z","v":4738301,"vw":39.819041},{"c":40.15,"h":40.2254,"l":39.715,"n":28956,"o":39.89,"t":"2025-07-09T04:00:00Z","v":3010114,"vw":40.065198},{"c":40.53,"h":40.59,"l":39.975,"n":29386,"o":39.98,"t":"2025-07-10T04:00:00Z","v":3030028,"vw":40.448807},{"c":40.39,"h":40.545,"l":40.07,"n":24714,"o":40.2,"t":"2025-07-11T04:00:00Z","v":2197683,"vw":40.360321},{"c":40.46,"h":40.65,"l":40.13,"n":25161,"o":40.36,"t":"2025-07-14T04:00:00Z","v":2988532,"vw":40.409738},{"c":40.43,"h":40.835,"l":40.28,"n":64182,"o":40.455,"t":"2025-07-15T04:00:00Z","v":7023381,"vw":40.528286},{"c":40.3,"h":40.505,"l":40.005,"n":34777,"o":40.43,"t":"2025-07-16T04:00:00Z","v":4042182,"vw":40.285655},{"c":40.55,"h":40.79,"l":40.17,"n":34015,"o":40.18,"t":"2025-07-17T04:00:00Z","v":3283719,"vw":40.52913},{"c":40.78,"h":40.965,"l":40.5,"n":25844,"o":40.59,"t":"2025-07-18T04:00:00Z","v":2733702,"vw":40.758639},{"c":41.08,"h":41.26,"l":40.7,"n":31784,"o":40.77,"t":"2025-07-21T04:00:00Z","v":2687261,"vw":41.102879},{"c":41.58,"h":41.8,"l":41.21,"n":33979,"o":41.28,"t":"2025-07-22T04:00:00Z","v":3485158,"vw":41.496465},{"c":41.19,"h":41.68,"l":41.025,"n":33031,"o":41.55,"t":"2025-07-23T04:00:00Z","v":2785607,"vw":41.242754},{"c":41.4,"h":41.665,"l":41.165,"n":32697,"o":41.28,"t":"2025-07-24T04:00:00Z","v":3201168,"vw":41.457126},{"c":41.94,"h":42.0991,"l":41.36,"n":53067,"o":41.36,"t":"2025-07-25T04:00:00Z","v":5689802,"vw":41.898123},{"c":41.41,"h":41.94,"l":41.365,"n":42235,"o":41.87,"t":"2025-07-28T04:00:00Z","v":4313477,"vw":41.527236},{"c":41.8,"h":41.86,"l":41.3,"n":45171,"o":41.53,"t":"2025-07-29T04:00:00Z","v":5618445,"vw":41.705298},{"c":41.79,"h":42.248,"l":41.64,"n":39569,"o":42,"t":"2025-07-30T04:00:00Z","v":4612578,"vw":41.909216},{"c":42.71,"h":42.76,"l":41.87,"n":61197,"o":41.915,"t":"2025-07-31T04:00:00Z","v":6441009,"vw":42.512478},{"c":43.19,"h":43.265,"l":42.71,"n":54731,"o":43,"t":"2025-08-01T04:00:00Z","v":5117837,"vw":43.126324},{"c":43.84,"h":43.85,"l":43.02,"n":42429,"o":43.26,"t":"2025-08-04T04:00:00Z","v":4202409,"vw":43.694335},{"c":43.52,"h":44.16,"l":43.375,"n":40890,"o":43.8,"t":"2025-08-05T04:00:00Z","v":4382527,"vw":43.617778},{"c":43.44,"h":43.74,"l":43.38,"n":42950,"o":43.54,"t":"2025-08-06T04:00:00Z","v":5131767,"vw":43.524045},{"c":43.44,"h":43.64,"l":42.9,"n":38086,"o":42.92,"t":"2025-08-07T04:00:00Z","v":3257509,"vw":43.411337},{"c":43.26,"h":43.62,"l":43.14,"n":29743,"o":43.6,"t":"2025-08-08T04:00:00Z","v":2753380,"vw":43.295072},{"c":43.33,"h":43.48,"l":43.125,"n":32248,"o":43.41,"t":"2025-08-11T04:00:00Z","v":2593172,"vw":43.300394},{"c":43.61,"h":43.63,"l":43.17,"n":28522,"o":43.38,"t":"2025-08-12T04:00:00Z","v":3566587,"vw":43.518641},{"c":43.95,"h":43.97,"l":43.39,"n":29238,"o":43.7,"t":"2025-08-13T04:00:00Z","v":2895393,"vw":43.763694},{"c":43.66,"h":43.93,"l":43.5245,"n":28267,"o":43.93,"t":"2025-08-14T04:00:00Z","v":3755407,"vw":43.672479},{"c":43.47,"h":43.76,"l":43.3,"n":33494,"o":43.64,"t":"2025-08-15T04:00:00Z","v":3283086,"vw":43.471993},{"c":42.83,"h":43.55,"l":42.81,"n":36421,"o":43.51,"t":"2025-08-18T04:00:00Z","v":4097767,"vw":42.961743},{"c":43.42,"h":43.43,"l":42.725,"n":33079,"o":42.85,"t":"2025-08-19T04:00:00Z","v":3702990,"vw":43.216612},{"c":43.58,"h":44.06,"l":43.47,"n":32929,"o":43.5,"t":"2025-08-20T04:00:00Z","v":3559530,"vw":43.646956},{"c":43.48,"h":43.66,"l":43.34,"n":28235,"o":43.56,"t":"2025-08-21T04:00:00Z","v":2289700,"vw":43.500226},{"c":43.79,"h":43.94,"l":43.455,"n":30830,"o":43.73,"t":"2025-08-22T04:00:00Z","v":2959152,"vw":43.746028},{"c":43.64,"h":44.4,"l":43.57,"n":46881,"o":44.18,"t":"2025-08-25T04:00:00Z","v":4963622,"vw":43.786995},{"c":43.59,"h":43.85,"l":43.4,"n":37420,"o":43.73,"t":"2025-08-26T04:00:00Z","v":5017550,"vw":43.605779},{"c":43.77,"h":43.865,"l":43.58,"n":27814,"o":43.63,"t":"2025-08-27T04:00:00Z","v":3238232,"vw":43.754575},{"c":43.56,"h":43.8,"l":43.38,"n":29640,"o":43.77,"t":"2025-08-28T04:00:00Z","v":3073840,"vw":43.546069},{"c":43.62,"h":43.83,"l":43.42,"n":33012,"o":43.42,"t":"2025-08-29T04:00:00Z","v":4026117,"vw":43.671229},{"c":43.47,"h":43.65,"l":43.195,"n":36127,"o":43.49,"t":"2025-09-02T04:00:00Z","v":3153061,"vw":43.430655},{"c":43.4,"h":43.49,"l":43.06,"n":27534,"o":43.31,"t":"2025-09-03T04:00:00Z","v":2305108,"vw":43.285005},{"c":43.47,"h":43.81,"l":43.155,"n":33496,"o":43.66,"t":"2025-09-04T04:00:00Z","v":2769592,"vw":43.396871},{"c":43.48,"h":43.72,"l":43.225,"n":29507,"o":43.58,"t":"2025-09-05T04:00:00Z","v":2503233,"vw":43.411494},{"c":43.31,"h":43.72,"l":43.01,"n":41612,"o":43.52,"t":"2025-09-08T04:00:00Z","v":4080716,"vw":43.252134},{"c":43.36,"h":43.485,"l":43.07,"n":33027,"o":43.13,"t":"2025-09-09T04:00:00Z","v":2622858,"vw":43.321503},{"c":43.24,"h":43.2898,"l":42.87,"n":50180,"o":43.15,"t":"2025-09-10T04:00:00Z","v":4671505,"vw":43.118063},{"c":43.59,"h":43.65,"l":42.97,"n":34781,"o":43.15,"t":"2025-09-11T04:00:00Z","v":3322654,"vw":43.403762},{"c":43.8,"h":43.84,"l":43.405,"n":30271,"o":43.51,"t":"2025-09-12T04:00:00Z","v":2766615,"vw":43.719948},{"c":43.59,"h":43.93,"l":43.575,"n":31908,"o":43.73,"t":"2025-09-15T04:00:00Z","v":2275480,"vw":43.688602},{"c":43.05,"h":43.62,"l":43.045,"n":34898,"o":43.46,"t":"2025-09-16T04:00:00Z","v":2913217,"vw":43.198841},{"c":43.44,"h":43.5951,"l":43.21,"n":27582,"o":43.32,"t":"2025-09-17T04:00:00Z","v":2693305,"vw":43.432028},{"c":43.43,"h":43.665,"l":43.05,"n":26275,"o":43.1,"t":"2025-09-18T04:00:00Z","v":2049890,"vw":43.451188},{"c":43.21,"h":43.535,"l":43.1201,"n":35335,"o":43.44,"t":"2025-09-19T04:00:00Z","v":6051653,"vw":43.295051},{"c":43.33,"h":43.46,"l":43,"n":33769,"o":43.27,"t":"2025-09-22T04:00:00Z","v":3743452,"vw":43.258161},{"c":43.8,"h":43.82,"l":43.185,"n":33959,"o":43.37,"t":"2025-09-23T04:00:00Z","v":3144704,"vw":43.653633},{"c":44.08,"h":44.24,"l":43.84,"n":33254,"o":43.92,"t":"2025-09-24T04:00:00Z","v":2663770,"vw":44.049687},{"c":44.24,"h":44.58,"l":43.87,"n":49630,"o":44.24,"t":"2025-09-25T04:00:00Z","v":5207718,"vw":44.185014},{"c":45.43,"h":45.47,"l":44.41,"n":61229,"o":44.5,"t":"2025-09-26T04:00:00Z","v":8222143,"vw":45.220618},{"c":45.41,"h":45.455,"l":44.66,"n":49469,"o":45.16,"t":"2025-09-29T04:00:00Z","v":5956628,"vw":45.15571},{"c":45.82,"h":46.13,"l":45.365,"n":43902,"o":45.4,"t":"2025-09-30T04:00:00Z","v":7013987,"vw":45.872642},{"c":45.97,"h":46.11,"l":45.75,"n":36317,"o":45.92,"t":"2025-10-01T04:00:00Z","v":3506780,"vw":45.966804},{"c":45.46,"h":46.27,"l":45.44,"n":61371,"o":45.8,"t":"2025-10-02T04:00:00Z","v":4474867,"vw":45.694435},{"c":45.93,"h":46.22,"l":45.53,"n":36658,"o":45.59,"t":"2025-10-03T04:00:00Z","v":3785399,"vw":45.969454},{"c":46.37,"h":46.39,"l":45.825,"n":33453,"o":45.88,"t":"2025-10-06T04:00:00Z","v":3634513,"vw":46.28171},{"c":46.41,"h":46.92,"l":46.165,"n":44878,"o":46.46,"t":"2025-10-07T04:00:00Z","v":5774733,"vw":46.547266},{"c":46.68,"h":47.345,"l":46.455,"n":61121,"o":46.62,"t":"2025-10-08T04:00:00Z","v":6453364,"vw":46.837778},{"c":46.67,"h":47.21,"l":46.65,"n":49433,"o":47.05,"t":"2025-10-09T04:00:00Z","v":5700403,"vw":46.892611},{"c":46.91,"h":47.37,"l":46.798,"n":45820,"o":46.97,"t":"2025-10-10T04:00:00Z","v":4033644,"vw":47.033452},{"c":46.97,"h":47.015,"l":46.465,"n":31822,"o":46.6,"t":"2025-10-13T04:00:00Z","v":4144568,"vw":46.913401},{"c":47.53,"h":47.66,"l":47.02,"n":46004,"o":47.09,"t":"2025-10-14T04:00:00Z","v":4724093,"vw":47.512414},{"c":47.69,"h":47.83,"l":47.46,"n":41165,"o":47.56,"t":"2025-10-15T04:00:00Z","v":5281277,"vw":47.654253},{"c":46.79,"h":47.99,"l":46.77,"n":52622,"o":47.85,"t":"2025-10-16T04:00:00Z","v":6657109,"vw":47.13639},{"c":46.97,"h":47.155,"l":46.79,"n":41518,"o":47,"t":"2025-10-17T04:00:00Z","v":4005782,"vw":46.960532},{"c":47.23,"h":47.3,"l":46.77,"n":34109,"o":47.08,"t":"2025-10-20T04:00:00Z","v":3678683,"vw":47.133943},{"c":47.08,"h":47.43,"l":46.74,"n":42292,"o":47.43,"t":"2025-10-21T04:00:00Z","v":3915166,"vw":46.98919},{"c":47.29,"h":47.41,"l":46.79,"n":48568,"o":47.03,"t":"2025-10-22T04:00:00Z","v":7005475,"vw":47.219731},{"c":46.52,"h":48.2,"l":46.21,"n":74705,"o":47.63,"t":"2025-10-23T04:00:00Z","v":7559774,"vw":46.701474},{"c":46.64,"h":46.99,"l":46.41,"n":58404,"o":46.93,"t":"2025-10-24T04:00:00Z","v":4875432,"vw":46.676998},{"c":46.44,"h":46.71,"l":46.07,"n":53308,"o":46.54,"t":"2025-10-27T04:00:00Z","v":5689790,"vw":46.308995},{"c":46.16,"h":46.53,"l":46.06,"n":36842,"o":46.4,"t":"2025-10-28T04:00:00Z","v":3184382,"vw":46.225969},{"c":45.8,"h":46.33,"l":45.68,"n":49346,"o":46,"t":"2025-10-29T04:00:00Z","v":7850017,"vw":45.941418},{"c":46.22,"h":46.445,"l":45.895,"n":39312,"o":45.94,"t":"2025-10-30T04:00:00Z","v":3387425,"vw":46.201529},{"c":45.83,"h":46.23,"l":45.72,"n":41433,"o":45.95,"t":"2025-10-31T04:00:00Z","v":4273644,"vw":45.932476},{"c":46.04,"h":46.12,"l":45.145,"n":45703,"o":45.7,"t":"2025-11-03T05:00:00Z","v":4189568,"vw":45.807792},{"c":46.15,"h":46.285,"l":45.905,"n":53408,"o":46.26,"t":"2025-11-04T05:00:00Z","v":4382396,"vw":46.122636},{"c":45.69,"h":46.3,"l":45.56,"n":48210,"o":46.22,"t":"2025-11-05T05:00:00Z","v":4282833,"vw":45.77354},{"c":45.87,"h":46.2,"l":45.77,"n":39414,"o":45.94,"t":"2025-11-06T05:00:00Z","v":3311689,"vw":45.968312},{"c":45.9,"h":45.96,"l":45.13,"n":58557,"o":45.48,"t":"2025-11-07T05:00:00Z","v":5516422,"vw":45.733197},{"c":46.13,"h":46.15,"l":45.465,"n":46278,"o":45.6,"t":"2025-11-10T05:00:00Z","v":4403988,"vw":45.932913},{"c":46.28,"h":46.515,"l":45.935,"n":36297,"o":46.13,"t":"2025-11-11T05:00:00Z","v":2873907,"vw":46.286969},{"c":46.33,"h":46.52,"l":46.015,"n":32190,"o":46.21,"t":"2025-11-12T05:00:00Z","v":4894982,"vw":46.355376},{"c":45.71,"h":46.33,"l":45.68,"n":34996,"o":46.21,"t":"2025-11-13T05:00:00Z","v":2805072,"vw":45.875009},{"c":45.94,"h":46.19,"l":45.49,"n":38422,"o":45.74,"t":"2025-11-14T05:00:00Z","v":3077428,"vw":45.891063},{"c":46.56,"h":46.56,"l":46.075,"n":43735,"o":46.15,"t":"2025-11-17T05:00:00Z","v":4024929,"vw":46.465304},{"c":46.61,"h":46.955,"l":46.44,"n":68199,"o":46.8,"t":"2025-11-18T05:00:00Z","v":6391513,"vw":46.699189},{"c":46.24,"h":46.795,"l":45.65,"n":78707,"o":46.5,"t":"2025-11-19T05:00:00Z","v":8390932,"vw":46.24642},{"c":46.57,"h":46.855,"l":46.3,"n":61634,"o":46.41,"t":"2025-11-20T05:00:00Z","v":5611575,"vw":46.626287},{"c":46.89,"h":47.045,"l":46.325,"n":52180,"o":46.7,"t":"2025-11-21T05:00:00Z","v":5949235,"vw":46.831481},{"c":47.34,"h":47.41,"l":46.29,"n":51006,"o":46.87,"t":"2025-11-24T05:00:00Z","v":6767156,"vw":47.181459},{"c":46.92,"h":47.539,"l":46.79,"n":37242,"o":47.34,"t":"2025-11-25T05:00:00Z","v":3604403,"vw":47.067019},{"c":47.36,"h":47.5399,"l":47.01,"n":39544,"o":47.05,"t":"2025-11-26T05:00:00Z","v":3776921,"vw":47.367393},{"c":47.72,"h":47.72,"l":47.06,"n":19162,"o":47.06,"t":"2025-11-28T05:00:00Z","v":2267413,"vw":47.611618},{"c":46.43,"h":47.53,"l":46.36,"n":46530,"o":47.29,"t":"2025-12-01T05:00:00Z","v":4590406,"vw":46.589112},{"c":45.66,"h":46.64,"l":45.585,"n":48937,"o":46.6,"t":"2025-12-02T05:00:00Z","v":4925263,"vw":45.824179},{"c":45.23,"h":45.9475,"l":45.165,"n":48649,"o":45.74,"t":"2025-12-03T05:00:00Z","v":6086442,"vw":45.361867},{"c":45.14,"h":45.5455,"l":44.99,"n":58236,"o":45.19,"t":"2025-12-04T05:00:00Z","v":5139259,"vw":45.256272},{"c":44.91,"h":45.305,"l":44.81,"n":43657,"o":45.05,"t":"2025-12-05T05:00:00Z","v":4692832,"vw":45.044403},{"c":44.75,"h":44.96,"l":44.545,"n":41391,"o":44.9,"t":"2025-12-08T05:00:00Z","v":4919659,"vw":44.765194},{"c":44.77,"h":45.42,"l":44.745,"n":40508,"o":44.775,"t":"2025-12-09T05:00:00Z","v":4327388,"vw":45.035863},{"c":44.4,"h":44.935,"l":44.37,"n":42277,"o":44.9,"t":"2025-12-10T05:00:00Z","v":4434556,"vw":44.557079},{"c":44.08,"h":44.81,"l":43.93,"n":51381,"o":44.79,"t":"2025-12-11T05:00:00Z","v":4898730,"vw":44.292898},{"c":44.26,"h":44.665,"l":44.04,"n":45240,"o":44.18,"t":"2025-12-12T05:00:00Z","v":4069612,"vw":44.262316},{"c":44.61,"h":44.645,"l":44.23,"n":36317,"o":44.53,"t":"2025-12-15T05:00:00Z","v":3566029,"vw":44.51613},{"c":44.03,"h":44.72,"l":43.88,"n":47130,"o":44.5,"t":"2025-12-16T05:00:00Z","v":4930176,"vw":44.108796},{"c":44.5,"h":44.52,"l":43.9,"n":45966,"o":44,"t":"2025-12-17T05:00:00Z","v":6494753,"vw":44.362264},{"c":44.62,"h":44.81,"l":44.46,"n":42997,"o":44.64,"t":"2025-12-18T05:00:00Z","v":4422180,"vw":44.649867},{"c":44.23,"h":44.665,"l":44.22,"n":58641,"o":44.62,"t":"2025-12-19T05:00:00Z","v":11952134,"vw":44.412606},{"c":44.42,"h":44.5,"l":43.9144,"n":31357,"o":44.205,"t":"2025-12-22T05:00:00Z","v":2899562,"vw":44.33641},{"c":44.64,"h":44.675,"l":44.255,"n":30147,"o":44.4,"t":"2025-12-23T05:00:00Z","v":3739287,"vw":44.596794},{"c":44.85,"h":44.91,"l":44.6075,"n":14913,"o":44.68,"t":"2025-12-24T05:00:00Z","v":1274283,"vw":44.805577},{"c":44.85,"h":44.95,"l":44.675,"n":20681,"o":44.82,"t":"2025-12-26T05:00:00Z","v":1505775,"vw":44.82317},{"c":44.89,"h":45.2,"l":44.85,"n":29546,"o":44.89,"t":"2025-12-29T05:00:00Z","v":4741472,"vw":44.960949},{"c":44.96,"h":45.03,"l":44.8,"n":24406,"o":44.84,"t":"2025-12-30T05:00:00Z","v":2526014,"vw":44.970405},{"c":44.77,"h":45.04,"l":44.74,"n":23751,"o":45,"t":"2025-12-31T05:00:00Z","v":2110530,"vw":44.849682},{"c":45.26,"h":45.42,"l":44.565,"n":32908,"o":44.86,"t":"2026-01-02T05:00:00Z","v":2733349,"vw":45.196208},{"c":44.78,"h":45.17,"l":44.35,"n":46244,"o":45.17,"t":"2026-01-05T05:00:00Z","v":4193576,"vw":44.693257},{"c":44.84,"h":45.09,"l":44.45,"n":39494,"o":44.8,"t":"2026-01-06T05:00:00Z","v":4662900,"vw":44.734449},{"c":44.56,"h":45.0574,"l":44.3,"n":40752,"o":45.03,"t":"2026-01-07T05:00:00Z","v":3725008,"vw":44.499642},{"c":44.69,"h":44.97,"l":44.405,"n":36620,"o":44.5,"t":"2026-01-08T05:00:00Z","v":3728045,"vw":44.673124},{"c":44.65,"h":45.2,"l":44.525,"n":32697,"o":44.92,"t":"2026-01-09T05:00:00Z","v":4114132,"vw":44.723099},{"c":44.73,"h":44.955,"l":44.49,"n":32257,"o":44.53,"t":"2026-01-12T05:00:00Z","v":3102545,"vw":44.690377},{"c":45.3,"h":45.31,"l":44.63,"n":39925,"o":44.68,"t":"2026-01-13T05:00:00Z","v":3572504,"vw":45.132178},{"c":46.15,"h":46.235,"l":45.285,"n":65675,"o":45.31,"t":"2026-01-14T05:00:00Z","v":6238528,"vw":46.02512},{"c":46.57,"h":46.775,"l":46.1,"n":45804,"o":46.25,"t":"2026-01-15T05:00:00Z","v":4619793,"vw":46.528746},{"c":47.34,"h":47.375,"l":46.435,"n":77895,"o":46.58,"t":"2026-01-16T05:00:00Z","v":8687637,"vw":47.105591},{"c":47.26,"h":47.435,"l":46.775,"n":48875,"o":46.99,"t":"2026-01-20T05:00:00Z","v":5361001,"vw":47.198219},{"c":47.37,"h":47.61,"l":46.77,"n":44423,"o":47.58,"t":"2026-01-21T05:00:00Z","v":4844168,"vw":47.208282},{"c":47.05,"h":47.395,"l":46.43,"n":44597,"o":47.35,"t":"2026-01-22T05:00:00Z","v":4976980,"vw":47.079841},{"c":46.56,"h":47.15,"l":46.07,"n":38870,"o":47.15,"t":"2026-01-23T05:00:00Z","v":4172088,"vw":46.461433},{"c":46.77,"h":47.14,"l":46.465,"n":35752,"o":46.86,"t":"2026-01-26T05:00:00Z","v":4067346,"vw":46.755115},{"c":47.52,"h":47.56,"l":46.55,"n":48081,"o":47.045,"t":"2026-01-27T05:00:00Z","v":4708688,"vw":47.39544},{"c":47.41,"h":47.675,"l":47.145,"n":35973,"o":47.38,"t":"2026-01-28T05:00:00Z","v":3726228,"vw":47.424906},{"c":47.33,"h":47.94,"l":46.9816,"n":44562,"o":47.57,"t":"2026-01-29T05:00:00Z","v":4073213,"vw":47.339738},{"c":47.34,"h":47.4097,"l":46.8,"n":42783,"o":47.09,"t":"2026-01-30T05:00:00Z","v":5063699,"vw":47.185522},{"c":46.99,"h":47.7,"l":46.93,"n":43429,"o":47.37,"t":"2026-02-02T05:00:00Z","v":3328756,"vw":47.095318},{"c":46.89,"h":47.835,"l":46.6,"n":79965,"o":47.1,"t":"2026-02-03T05:00:00Z","v":8311098,"vw":47.166245},{"c":46.4,"h":47.2,"l":46.1,"n":99756,"o":47.03,"t":"2026-02-04T05:00:00Z","v":10749712,"vw":46.463985},{"c":46.99,"h":47.05,"l":46.22,"n":53742,"o":46.59,"t":"2026-02-05T05:00:00Z","v":5057246,"vw":46.84754},{"c":46.63,"h":47.24,"l":46.305,"n":39204,"o":46.7,"t":"2026-02-06T05:00:00Z","v":3239987,"vw":46.65034},{"c":46.82,"h":47.015,"l":46.34,"n":42293,"o":46.5,"t":"2026-02-09T05:00:00Z","v":4198144,"vw":46.743919},{"c":47.66,"h":47.9,"l":46.705,"n":51157,"o":47.02,"t":"2026-02-10T05:00:00Z","v":5641346,"vw":47.561716},{"c":47.93,"h":48.1,"l":47.49,"n":46793,"o":47.66,"t":"2026-02-11T05:00:00Z","v":4586044,"vw":47.928558},{"c":48.84,"h":49.23,"l":48.1,"n":74536,"o":48.15,"t":"2026-02-12T05:00:00Z","v":6927743,"vw":48.861841},{"c":50.1,"h":50.14,"l":48.715,"n":69931,"o":48.81,"t":"2026-02-13T05:00:00Z","v":6336437,"vw":49.817599},{"c":49.35,"h":50.44,"l":49.26,"n":54602,"o":50.14,"t":"2026-02-17T05:00:00Z","v":6094473,"vw":49.553659},{"c":48.94,"h":50.09,"l":48.765,"n":76224,"o":49.44,"t":"2026-02-18T05:00:00Z","v":8848261,"vw":49.271029},{"c":49.57,"h":49.945,"l":49.09,"n":54181,"o":49.37,"t":"2026-02-19T05:00:00Z","v":5147846,"vw":49.521052},{"c":50.2,"h":50.225,"l":49.5187,"n":42569,"o":50.06,"t":"2026-02-20T05:00:00Z","v":5267756,"vw":50.078817},{"c":50.44,"h":50.83,"l":50.09,"n":45898,"o":50.23,"t":"2026-02-23T05:00:00Z","v":4443494,"vw":50.389226},{"c":50.64,"h":50.72,"l":49.64,"n":47015,"o":50.49,"t":"2026-02-24T05:00:00Z","v":4774766,"vw":50.359827},{"c":50.64,"h":50.8,"l":49.69,"n":39047,"o":50.43,"t":"2026-02-25T05:00:00Z","v":3547835,"vw":50.484587},{"c":50.64,"h":50.99,"l":50.585,"n":29496,"o":50.77,"t":"2026-02-26T05:00:00Z","v":2510168,"vw":50.738242},{"c":51.16,"h":51.34,"l":50.6,"n":38427,"o":50.85,"t":"2026-02-27T05:00:00Z","v":4262679,"vw":51.152035},{"c":50.98,"h":51.39,"l":50.87,"n":43148,"o":51,"t":"2026-03-02T05:00:00Z","v":3391717,"vw":51.069494},{"c":50.57,"h":50.985,"l":49.76,"n":48772,"o":50.8,"t":"2026-03-03T05:00:00Z","v":4189699,"vw":50.463246},{"c":50.8,"h":51.12,"l":50.17,"n":44136,"o":50.57,"t":"2026-03-04T05:00:00Z","v":3821282,"vw":50.846815},{"c":50.32,"h":50.575,"l":49.765,"n":55819,"o":50.35,"t":"2026-03-05T05:00:00Z","v":5419006,"vw":50.150907},{"c":50.84,"h":51.005,"l":49.74,"n":51721,"o":50.03,"t":"2026-03-06T05:00:00Z","v":4006232,"vw":50.677232},{"c":50.96,"h":51.09,"l":50.17,"n":54594,"o":50.96,"t":"2026-03-09T04:00:00Z","v":4523120,"vw":50.784192},{"c":50.66,"h":51.155,"l":50.55,"n":38178,"o":50.88,"t":"2026-03-10T04:00:00Z","v":2825438,"vw":50.772121},{"c":50.65,"h":50.74,"l":50.245,"n":36044,"o":50.54,"t":"2026-03-11T04:00:00Z","v":4527487,"vw":50.567004},{"c":50.82,"h":51.435,"l":50.525,"n":40693,"o":50.63,"t":"2026-03-12T04:00:00Z","v":3325172,"vw":51.023452},{"c":51.16,"h":51.75,"l":50.96,"n":48740,"o":51.18,"t":"2026-03-13T04:00:00Z","v":5545515,"vw":51.30051},{"c":51.76,"h":51.93,"l":51.47,"n":47602,"o":51.75,"t":"2026-03-16T04:00:00Z","v":4124345,"vw":51.756991},{"c":51.21,"h":52.015,"l":51.135,"n":41564,"o":51.95,"t":"2026-03-17T04:00:00Z","v":4589868,"vw":51.393905},{"c":50.66,"h":51.2,"l":50.65,"n":38819,"o":51.03,"t":"2026-03-18T04:00:00Z","v":3267952,"vw":50.784142},{"c":49.69,"h":50.98,"l":49.32,"n":73853,"o":50.7,"t":"2026-03-19T04:00:00Z","v":7457564,"vw":49.929061},{"c":48.54,"h":49.97,"l":48.2,"n":52324,"o":49.75,"t":"2026-03-20T04:00:00Z","v":8570652,"vw":48.786424},{"c":48.77,"h":49.49,"l":48.53,"n":47154,"o":48.89,"t":"2026-03-23T04:00:00Z","v":4140207,"vw":48.790223},{"c":49.16,"h":49.57,"l":48.46,"n":36696,"o":48.46,"t":"2026-03-24T04:00:00Z","v":3084678,"vw":49.24286},{"c":49.52,"h":49.965,"l":49.33,"n":49802,"o":49.61,"t":"2026-03-25T04:00:00Z","v":4944007,"vw":49.694582},{"c":50.03,"h":50.3,"l":49.18,"n":42645,"o":49.36,"t":"2026-03-26T04:00:00Z","v":4360746,"vw":50.028369},{"c":50.03,"h":52.29,"l":49.87,"n":49586,"o":50.2,"t":"2026-03-27T04:00:00Z","v":3857863,"vw":50.290406},{"c":50.42,"h":51.065,"l":50.25,"n":39861,"o":50.77,"t":"2026-03-30T04:00:00Z","v":3294656,"vw":50.568541},{"c":50.66,"h":50.75,"l":50.01,"n":45432,"o":50.5,"t":"2026-03-31T04:00:00Z","v":4003326,"vw":50.553393},{"c":50.96,"h":51.05,"l":50.41,"n":47939,"o":50.48,"t":"2026-04-01T04:00:00Z","v":4242642,"vw":50.86591},{"c":51.31,"h":51.52,"l":50.83,"n":38640,"o":51.1,"t":"2026-04-02T04:00:00Z","v":2981293,"vw":51.31153},{"c":51.02,"h":51.41,"l":50.855,"n":25743,"o":51.14,"t":"2026-04-06T04:00:00Z","v":2245999,"vw":51.059923},{"c":51,"h":51.31,"l":50.82,"n":35689,"o":51.09,"t":"2026-04-07T04:00:00Z","v":3831818,"vw":51.081492},{"c":51.4,"h":51.4,"l":50.46,"n":40730,"o":51.36,"t":"2026-04-08T04:00:00Z","v":2878564,"vw":51.20351},{"c":51.91,"h":52.34,"l":51.255,"n":37423,"o":51.3,"t":"2026-04-09T04:00:00Z","v":3379696,"vw":52.012232},{"c":51.43,"h":52,"l":51.35,"n":34100,"o":51.83,"t":"2026-04-10T04:00:00Z","v":3047594,"vw":51.537301},{"c":51.05,"h":51.51,"l":50.695,"n":39875,"o":51.51,"t":"2026-04-13T04:00:00Z","v":3175281,"vw":50.997378},{"c":51.04,"h":51.285,"l":50.59,"n":44428,"o":50.96,"t":"2026-04-14T04:00:00Z","v":4311962,"vw":51.039531},{"c":50.55,"h":51.08,"l":50.465,"n":47745,"o":50.88,"t":"2026-04-15T04:00:00Z","v":5098820,"vw":50.722302},{"c":50.58,"h":50.75,"l":49.82,"n":49777,"o":50.45,"t":"2026-04-16T04:00:00Z","v":4528220,"vw":50.342805},{"c":50.1,"h":50.5,"l":49.39,"n":57830,"o":50.5,"t":"2026-04-17T04:00:00Z","v":5109868,"vw":49.900106},{"c":49.45,"h":50.51,"l":49.28,"n":50193,"o":50.09,"t":"2026-04-20T04:00:00Z","v":3892475,"vw":49.639702},{"c":48.51,"h":49.735,"l":48.48,"n":51480,"o":49.5,"t":"2026-04-21T04:00:00Z","v":7994063,"vw":48.716692},{"c":48.43,"h":49.199,"l":48.245,"n":44678,"o":48.93,"t":"2026-04-22T04:00:00Z","v":4174244,"vw":48.495461},{"c":49.62,"h":49.62,"l":48.8649,"n":49264,"o":48.95,"t":"2026-04-23T04:00:00Z","v":4490421,"vw":49.482937},{"c":49.41,"h":49.76,"l":49.115,"n":38858,"o":49.59,"t":"2026-04-24T04:00:00Z","v":3722401,"vw":49.499511},{"c":49.44,"h":49.905,"l":49.4,"n":51386,"o":49.55,"t":"2026-04-27T04:00:00Z","v":4352567,"vw":49.601916},{"c":49.58,"h":49.97,"l":49.44,"n":45628,"o":49.97,"t":"2026-04-28T04:00:00Z","v":4778353,"vw":49.614115},{"c":48.94,"h":49.43,"l":48.5,"n":59597,"o":48.97,"t":"2026-04-29T04:00:00Z","v":5390617,"vw":48.94092},{"c":47.52,"h":49.83,"l":47.05,"n":136520,"o":49.18,"t":"2026-04-30T04:00:00Z","v":16153376,"vw":47.901511},{"c":46.92,"h":47.74,"l":46.78,"n":90104,"o":47.74,"t":"2026-05-01T04:00:00Z","v":11488445,"vw":47.078018},{"c":46.78,"h":47.32,"l":46.275,"n":86775,"o":46.63,"t":"2026-05-04T04:00:00Z","v":10817862,"vw":46.809672},{"c":45.88,"h":46.9345,"l":45.83,"n":76479,"o":46.75,"t":"2026-05-05T04:00:00Z","v":8235872,"vw":46.173081},{"c":45.55,"h":46.135,"l":45.31,"n":79918,"o":45.79,"t":"2026-05-06T04:00:00Z","v":8967437,"vw":45.719817},{"c":45.17,"h":45.18,"l":44.73,"n":59716,"o":44.97,"t":"2026-05-07T04:00:00Z","v":4963400,"vw":45.021995},{"c":44.33,"h":45.5,"l":44.28,"n":49587,"o":45.21,"t":"2026-05-08T04:00:00Z","v":6389073,"vw":44.581636},{"c":44.6,"h":44.715,"l":44.29,"n":43201,"o":44.48,"t":"2026-05-11T04:00:00Z","v":4690245,"vw":44.510022},{"c":44.71,"h":44.92,"l":44.27,"n":54228,"o":44.6,"t":"2026-05-12T04:00:00Z","v":4408574,"vw":44.644125},{"c":44.12,"h":44.49,"l":43.8701,"n":46530,"o":44.49,"t":"2026-05-13T04:00:00Z","v":3859242,"vw":44.072101},{"c":44.5,"h":44.63,"l":44.11,"n":37317,"o":44.11,"t":"2026-05-14T04:00:00Z","v":3267936,"vw":44.462337},{"c":43.82,"h":44.98,"l":43.725,"n":46560,"o":44.66,"t":"2026-05-15T04:00:00Z","v":4845233,"vw":44.019088},{"c":44.32,"h":44.47,"l":44.035,"n":46040,"o":44.33,"t":"2026-05-18T04:00:00Z","v":4274082,"vw":44.311964},{"c":45.07,"h":45.175,"l":44.18,"n":48242,"o":44.32,"t":"2026-05-19T04:00:00Z","v":4460025,"vw":44.969909},{"c":45.44,"h":45.725,"l":45.1,"n":46682,"o":45.21,"t":"2026-05-20T04:00:00Z","v":4043394,"vw":45.485211},{"c":45.5,"h":45.54,"l":44.64,"n":44144,"o":45.3,"t":"2026-05-21T04:00:00Z","v":3205793,"vw":45.40114},{"c":46.31,"h":46.39,"l":45.47,"n":48120,"o":45.52,"t":"2026-05-22T04:00:00Z","v":4452237,"vw":46.161421},{"c":46.64,"h":46.85,"l":46.27,"n":61550,"o":46.54,"t":"2026-05-26T04:00:00Z","v":5438151,"vw":46.645299},{"c":46.78,"h":47.14,"l":46.31,"n":59212,"o":46.54,"t":"2026-05-27T04:00:00Z","v":5406505,"vw":46.860841},{"c":46.19,"h":46.99,"l":46.14,"n":45783,"o":46.77,"t":"2026-05-28T04:00:00Z","v":3902826,"vw":46.326853},{"c":46.39,"h":46.58,"l":46.01,"n":46765,"o":46.21,"t":"2026-05-29T04:00:00Z","v":5728982,"vw":46.380267},{"c":45.38,"h":46.445,"l":45.35,"n":50708,"o":46.11,"t":"2026-06-01T04:00:00Z","v":4118939,"vw":45.54858},{"c":45.32,"h":45.95,"l":45.26,"n":61250,"o":45.52,"t":"2026-06-02T04:00:00Z","v":5419325,"vw":45.530311},{"c":45.54,"h":46.2997,"l":45.375,"n":69254,"o":45.43,"t":"2026-06-03T04:00:00Z","v":7137856,"vw":45.790207},{"c":45.64,"h":46.1,"l":45.09,"n":59381,"o":45.94,"t":"2026-06-04T04:00:00Z","v":6381826,"vw":45.618996},{"c":46.42,"h":46.745,"l":45.81,"n":51369,"o":45.9,"t":"2026-06-05T04:00:00Z","v":3880305,"vw":46.38358},{"c":45.71,"h":46.43,"l":45.525,"n":47180,"o":46.31,"t":"2026-06-08T04:00:00Z","v":4170570,"vw":45.766604},{"c":45.91,"h":46.225,"l":45.51,"n":56344,"o":45.86,"t":"2026-06-09T04:00:00Z","v":6124196,"vw":45.840676},{"c":46.43,"h":46.58,"l":45.69,"n":41625,"o":46.28,"t":"2026-06-10T04:00:00Z","v":3205623,"vw":46.369232},{"c":46.67,"h":47.02,"l":46.55,"n":50410,"o":46.67,"t":"2026-06-11T04:00:00Z","v":4414469,"vw":46.751631},{"c":47.03,"h":47.36,"l":46.57,"n":40183,"o":47,"t":"2026-06-12T04:00:00Z","v":3227869,"vw":46.955933},{"c":47.34,"h":47.66,"l":46.564,"n":42259,"o":46.8,"t":"2026-06-15T04:00:00Z","v":4278662,"vw":47.342124},{"c":47.7,"h":48.1,"l":47.305,"n":36925,"o":47.44,"t":"2026-06-16T04:00:00Z","v":2968772,"vw":47.722515},{"c":46.14,"h":47.83,"l":45.91,"n":81184,"o":47.46,"t":"2026-06-17T04:00:00Z","v":9726403,"vw":46.492258},{"c":46.45,"h":47.005,"l":46,"n":55470,"o":46.01,"t":"2026-06-18T04:00:00Z","v":6936779,"vw":46.438993},{"c":46.76,"h":47.07,"l":46.28,"n":38761,"o":46.74,"t":"2026-06-22T04:00:00Z","v":4128975,"vw":46.799431},{"c":47.45,"h":47.51,"l":46.75,"n":39998,"o":46.9,"t":"2026-06-23T04:00:00Z","v":3718751,"vw":47.360991},{"c":47.82,"h":47.935,"l":47.35,"n":40247,"o":47.64,"t":"2026-06-24T04:00:00Z","v":3730210,"vw":47.721514},{"c":48.01,"h":48.3,"l":47.635,"n":39764,"o":47.92,"t":"2026-06-25T04:00:00Z","v":2961514,"vw":47.985745},{"c":48.47,"h":48.49,"l":48,"n":49436,"o":48.3,"t":"2026-06-26T04:00:00Z","v":5176091,"vw":48.367826},{"c":48.06,"h":48.58,"l":47.88,"n":41465,"o":48.45,"t":"2026-06-29T04:00:00Z","v":3195088,"vw":48.057251},{"c":47.54,"h":47.95,"l":47.445,"n":33128,"o":47.88,"t":"2026-06-30T04:00:00Z","v":3134471,"vw":47.634271},{"c":47.07,"h":47.65,"l":46.945,"n":44232,"o":47.46,"t":"2026-07-01T04:00:00Z","v":3345523,"vw":47.166617},{"c":48.53,"h":48.615,"l":47.31,"n":42706,"o":47.99,"t":"2026-07-02T04:00:00Z","v":4336617,"vw":48.306212},{"c":47.71,"h":48.5,"l":47.64,"n":42068,"o":48.39,"t":"2026-07-06T04:00:00Z","v":3562773,"vw":47.798124},{"c":48.39,"h":49.12,"l":48.04,"n":41009,"o":48.25,"t":"2026-07-07T04:00:00Z","v":4103680,"vw":48.517111},{"c":48.1,"h":48.625,"l":48.025,"n":43822,"o":48.5,"t":"2026-07-08T04:00:00Z","v":4735891,"vw":48.203201},{"c":47.63,"h":48.4,"l":47.5,"n":43907,"o":48.03,"t":"2026-07-09T04:00:00Z","v":3791221,"vw":47.706737},{"c":47.92,"h":48.04,"l":47.585,"n":29586,"o":47.64,"t":"2026-07-10T04:00:00Z","v":1772338,"vw":47.86904},{"c":48.43,"h":48.605,"l":47.9,"n":32431,"o":47.98,"t":"2026-07-13T04:00:00Z","v":2461757,"vw":48.371423},{"c":49.23,"h":49.345,"l":48.1,"n":63333,"o":48.78,"t":"2026-07-14T04:00:00Z","v":7492475,"vw":48.93029},{"c":48.64,"h":49.505,"l":48.55,"n":63303,"o":49.03,"t":"2026-07-15T04:00:00Z","v":5738323,"vw":48.867628},{"c":49.11,"h":49.45,"l":48.56,"n":45449,"o":48.57,"t":"2026-07-16T04:00:00Z","v":4235627,"vw":49.056865},{"c":48.53,"h":49.87,"l":48.43,"n":49376,"o":49.48,"t":"2026-07-17T04:00:00Z","v":3413624,"vw":48.765315},{"c":48.54,"h":49.205,"l":48.19,"n":50024,"o":48.75,"t":"2026-07-20T04:00:00Z","v":4572435,"vw":48.526038},{"c":48.39,"h":48.47,"l":48.07,"n":39925,"o":48.24,"t":"2026-07-21T04:00:00Z","v":3333714,"vw":48.330941},{"c":49.33,"h":49.39,"l":48.565,"n":37146,"o":48.8,"t":"2026-07-22T04:00:00Z","v":3146066,"vw":49.200935},{"c":49.49,"h":49.8,"l":48.95,"n":40284,"o":49.11,"t":"2026-07-23T04:00:00Z","v":3603724,"vw":49.482711},{"c":49.92,"h":50.075,"l":49.475,"n":35571,"o":49.78,"t":"2026-07-24T04:00:00Z","v":2922426,"vw":49.857181},{"c":49.32,"h":49.98,"l":49.175,"n":41168,"o":49.68,"t":"2026-07-27T04:00:00Z","v":4203546,"vw":49.417386},{"c":49.65,"h":50.45,"l":49.43,"n":62184,"o":49.49,"t":"2026-07-28T04:00:00Z","v":6061335,"vw":49.823839},{"c":49.13,"h":50.29,"l":49.03,"n":65520,"o":49.93,"t":"2026-07-29T04:00:00Z","v":5611843,"vw":49.489785},{"c":48.71,"h":49.805,"l":48.55,"n":95013,"o":49.34,"t":"2026-07-30T04:00:00Z","v":8805252,"vw":48.867358},{"c":48.31,"h":48.71,"l":48.16,"n":64101,"o":48.55,"t":"2026-07-31T04:00:00Z","v":7470138,"vw":48.39119},{"c":48.43,"h":49,"l":48.03,"n":59329,"o":48.26,"t":"2026-08-03T04:00:00Z","v":6103937,"vw":48.423792},{"c":48.28,"h":48.575,"l":47.734,"n":60029,"o":48.39,"t":"2026-08-04T04:00:00Z","v":4586429,"vw":48.291828},{"c":47.79,"h":49.0063,"l":47.565,"n":53485,"o":48.23,"t":"2026-08-05T04:00:00Z","v":5715240,"vw":47.804713},{"c":47.37,"h":48.16,"l":47.195,"n":59288,"o":48.08,"t":"2026-08-06T04:00:00Z","v":5761808,"vw":47.455659},{"c":47.47,"h":47.655,"l":46.595,"n":35528,"o":46.8,"t":"2026-08-07T04:00:00Z","v":4112064,"vw":47.394917},{"c":46.76,"h":47.34,"l":46.635,"n":41517,"o":47.19,"t":"2026-08-10T04:00:00Z","v":3113911,"vw":46.788569},{"c":46.84,"h":47.12,"l":46.47,"n":33624,"o":46.59,"t":"2026-08-11T04:00:00Z","v":2393965,"vw":46.841343},{"c":47.01,"h":47.4113,"l":46.65,"n":41563,"o":46.76,"t":"2026-08-12T04:00:00Z","v":3717546,"vw":46.905623},{"c":46.84,"h":47.365,"l":46.8,"n":39070,"o":47.14,"t":"2026-08-13T04:00:00Z","v":3499851,"vw":46.963053},{"c":47.41,"h":47.45,"l":46.66,"n":30886,"o":46.66,"t":"2026-08-14T04:00:00Z","v":2581717,"vw":47.321773},{"c":47.42,"h":47.518,"l":46.915,"n":38038,"o":47.3,"t":"2026-08-17T04:00:00Z","v":2988368,"vw":47.317199},{"c":47.26,"h":48.26,"l":47.23,"n":50888,"o":48,"t":"2026-08-18T04:00:00Z","v":4292644,"vw":47.517757},{"c":47.25,"h":47.71,"l":46.8,"n":37579,"o":47.6,"t":"2026-08-19T04:00:00Z","v":3474261,"vw":47.184094},{"c":47.18,"h":47.775,"l":47.09,"n":38457,"o":47.17,"t":"2026-08-20T04:00:00Z","v":3388857,"vw":47.39228},{"c":45.96,"h":47.35,"l":45.915,"n":51592,"o":47.18,"t":"2026-08-21T04:00:00Z","v":4443736,"vw":46.24295},{"c":46.57,"h":46.665,"l":45.905,"n":41867,"o":46.19,"t":"2026-08-24T04:00:00Z","v":3383810,"vw":46.412636},{"c":46.62,"h":46.915,"l":46.51,"n":34009,"o":46.69,"t":"2026-08-25T04:00:00Z","v":3176245,"vw":46.684244},{"c":46.73,"h":47.03,"l":46.51,"n":40082,"o":46.62,"t":"2026-08-26T04:00:00Z","v":4497490,"vw":46.707013},{"c":46.25,"h":46.4,"l":46.025,"n":35519,"o":46.31,"t":"2026-08-27T04:00:00Z","v":3627246,"vw":46.223779},{"c":45.88,"h":46.64,"l":45.72,"n":30799,"o":46.52,"t":"2026-08-28T04:00:00Z","v":2341869,"vw":45.957885},{"c":45.86,"h":46.01,"l":45.32,"n":42976,"o":45.53,"t":"2026-08-31T04:00:00Z","v":5126131,"vw":45.810655},{"c":46.16,"h":46.3,"l":45.75,"n":38205,"o":46.06,"t":"2026-09-01T04:00:00Z","v":5239495,"vw":46.021955},{"c":46.29,"h":46.355,"l":45.54,"n":41203,"o":46.14,"t":"2026-09-02T04:00:00Z","v":3355811,"vw":46.138288},{"c":47.04,"h":47.11,"l":46.36,"n":43687,"o":46.5,"t":"2026-09-03T04:00:00Z","v":4887561,"vw":46.922999},{"c":46.77,"h":47.24,"l":46.655,"n":43065,"o":46.75,"t":"2026-09-04T04:00:00Z","v":3989412,"vw":46.840126},{"c":46.45,"h":47.025,"l":46.45,"n":61314,"o":46.64,"t":"2026-09-08T04:00:00Z","v":5653906,"vw":46.7},{"c":46.21,"h":46.68,"l":45.78,"n":58058,"o":46.55,"t":"2026-09-09T04:00:00Z","v":5593517,"vw":46.159797},{"c":46.25,"h":46.685,"l":46.005,"n":48863,"o":46.37,"t":"2026-09-10T04:00:00Z","v":4498347,"vw":46.289576},{"c":46.13,"h":46.58,"l":45.89,"n":42028,"o":46.58,"t":"2026-09-11T04:00:00Z","v":3820275,"vw":46.121878},{"c":45.83,"h":46.43,"l":45.435,"n":46947,"o":46.41,"t":"2026-09-14T04:00:00Z","v":4094192,"vw":45.732118},{"c":45.33,"h":45.9,"l":45.11,"n":45347,"o":45.75,"t":"2026-09-15T04:00:00Z","v":3459185,"vw":45.351749},{"c":45.38,"h":45.73,"l":45.175,"n":38035,"o":45.61,"t":"2026-09-16T04:00:00Z","v":3251545,"vw":45.418465},{"c":45.73,"h":45.755,"l":45.31,"n":34480,"o":45.52,"t":"2026-09-17T04:00:00Z","v":2904705,"vw":45.6323},{"c":45.26,"h":45.6,"l":45.14,"n":32141,"o":45.515,"t":"2026-09-18T04:00:00Z","v":5595661,"vw":45.328596},{"c":44.97,"h":45.31,"l":44.885,"n":33957,"o":45.25,"t":"2026-09-21T04:00:00Z","v":3279407,"vw":45.033324},{"c":44.73,"h":45.27,"l":44.7,"n":35190,"o":44.9,"t":"2026-09-22T04:00:00Z","v":2869832,"vw":44.881963},{"c":43.65,"h":44.575,"l":43.63,"n":47095,"o":44.55,"t":"2026-09-23T04:00:00Z","v":4228869,"vw":43.856816},{"c":43.19,"h":43.84,"l":43.17,"n":47125,"o":43.7,"t":"2026-09-24T04:00:00Z","v":4017923,"vw":43.352088},{"c":43.3,"h":43.37,"l":42.81,"n":44458,"o":43.13,"t":"2026-09-25T04:00:00Z","v":4116693,"vw":43.142009},{"c":43.02,"h":43.28,"l":42.67,"n":48677,"o":43.21,"t":"2026-09-28T04:00:00Z","v":3522094,"vw":42.979438},{"c":43.64,"h":43.68,"l":42.76,"n":43108,"o":42.85,"t":"2026-09-29T04:00:00Z","v":4135739,"vw":43.365849},{"c":43.33,"h":43.915,"l":43.33,"n":40448,"o":43.86,"t":"2026-09-30T04:00:00Z","v":4595105,"vw":43.4834},{"c":43.39,"h":43.48,"l":42.705,"n":59359,"o":43.085,"t":"2026-10-01T04:00:00Z","v":7628407,"vw":43.259947},{"c":43.34,"h":43.95,"l":43.33,"n":53579,"o":43.61,"t":"2026-10-02T04:00:00Z","v":5703322,"vw":43.524812},{"c":43.64,"h":44.005,"l":43.05,"n":42766,"o":43.38,"t":"2026-10-05T04:00:00Z","v":4334975,"vw":43.64411},{"c":44.26,"h":44.26,"l":43.8,"n":41816,"o":43.87,"t":"2026-10-06T04:00:00Z","v":3596944,"vw":44.12138},{"c":44.58,"h":44.735,"l":44.22,"n":47272,"o":44.41,"t":"2026-10-07T04:00:00Z","v":6747581,"vw":44.561761},{"c":44.85,"h":45.015,"l":44.41,"n":44862,"o":44.57,"t":"2026-10-08T04:00:00Z","v":5645166,"vw":44.792923},{"c":45,"h":45.19,"l":44.72,"n":33452,"o":44.83,"t":"2026-10-09T04:00:00Z","v":2900568,"vw":44.964956},{"c":45.36,"h":45.41,"l":44.82,"n":33518,"o":45.07,"t":"2026-10-12T04:00:00Z","v":4065083,"vw":45.285932},{"c":45.21,"h":45.71,"l":44.56,"n":37883,"o":45.54,"t":"2026-10-13T04:00:00Z","v":4932928,"vw":45.183602},{"c":45.41,"h":45.515,"l":44.86,"n":36494,"o":45.2,"t":"2026-10-14T04:00:00Z","v":3267899,"vw":45.299305},{"c":45.55,"h":46.04,"l":45.36,"n":44412,"o":45.99,"t":"2026-10-15T04:00:00Z","v":5414015,"vw":45.514759},{"c":46.19,"h":46.36,"l":45.47,"n":47697,"o":45.84,"t":"2026-10-16T04:00:00Z","v":4470422,"vw":46.145746},{"c":45.25,"h":46.16,"l":45.17,"n":37993,"o":45.98,"t":"2026-10-19T04:00:00Z","v":4472495,"vw":45.354384},{"c":45.72,"h":45.9297,"l":45.3125,"n":41076,"o":45.56,"t":"2026-10-20T04:00:00Z","v":4052282,"vw":45.721678},{"c":45.51,"h":46,"l":45.455,"n":49122,"o":45.92,"t":"2026-10-21T04:00:00Z","v":4430185,"vw":45.605015}],"volatilityBars":[{"c":45.25,"h":45.25,"l":45.25,"n":12,"o":45.25,"t":"2026-09-21T12:15:00Z","v":836,"vw":45.25},{"c":45.25,"h":45.25,"l":45.25,"n":3,"o":45.25,"t":"2026-09-21T12:30:00Z","v":374,"vw":45.25},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-09-21T13:00:00Z","v":158,"vw":45.26},{"c":45.16,"h":45.31,"l":45.15,"n":992,"o":45.25,"t":"2026-09-21T13:30:00Z","v":80064,"vw":45.225957},{"c":45.17,"h":45.205,"l":45.075,"n":997,"o":45.16,"t":"2026-09-21T13:45:00Z","v":53673,"vw":45.143884},{"c":45.17,"h":45.195,"l":45.04,"n":1242,"o":45.19,"t":"2026-09-21T14:00:00Z","v":69329,"vw":45.100094},{"c":45.15,"h":45.215,"l":45.135,"n":1132,"o":45.16,"t":"2026-09-21T14:15:00Z","v":57673,"vw":45.176091},{"c":45.09,"h":45.15,"l":45.07,"n":903,"o":45.14,"t":"2026-09-21T14:30:00Z","v":40899,"vw":45.117508},{"c":45.115,"h":45.16,"l":45.095,"n":912,"o":45.095,"t":"2026-09-21T14:45:00Z","v":40432,"vw":45.126616},{"c":45.175,"h":45.175,"l":45.1008,"n":882,"o":45.11,"t":"2026-09-21T15:00:00Z","v":34903,"vw":45.133346},{"c":45.165,"h":45.24,"l":45.165,"n":1048,"o":45.18,"t":"2026-09-21T15:15:00Z","v":45655,"vw":45.21249},{"c":45.21,"h":45.23,"l":45.15,"n":1044,"o":45.1701,"t":"2026-09-21T15:30:00Z","v":31320,"vw":45.191464},{"c":45.175,"h":45.23,"l":45.17,"n":860,"o":45.205,"t":"2026-09-21T15:45:00Z","v":24067,"vw":45.199212},{"c":45.14,"h":45.2,"l":45.135,"n":899,"o":45.18,"t":"2026-09-21T16:00:00Z","v":33737,"vw":45.166243},{"c":45.15,"h":45.165,"l":45.09,"n":1009,"o":45.15,"t":"2026-09-21T16:15:00Z","v":39248,"vw":45.133741},{"c":45.185,"h":45.19,"l":45.125,"n":862,"o":45.15,"t":"2026-09-21T16:30:00Z","v":27495,"vw":45.166327},{"c":45.23,"h":45.24,"l":45.185,"n":861,"o":45.19,"t":"2026-09-21T16:45:00Z","v":38980,"vw":45.212644},{"c":45.22,"h":45.245,"l":45.185,"n":889,"o":45.235,"t":"2026-09-21T17:00:00Z","v":40730,"vw":45.219269},{"c":45.22,"h":45.245,"l":45.1901,"n":1169,"o":45.21,"t":"2026-09-21T17:15:00Z","v":47875,"vw":45.218919},{"c":45.135,"h":45.235,"l":45.125,"n":1063,"o":45.22,"t":"2026-09-21T17:30:00Z","v":42998,"vw":45.189221},{"c":45.075,"h":45.155,"l":45.075,"n":1171,"o":45.1351,"t":"2026-09-21T17:45:00Z","v":85902,"vw":45.102256},{"c":45.06,"h":45.11,"l":45.025,"n":1413,"o":45.07,"t":"2026-09-21T18:00:00Z","v":101362,"vw":45.066715},{"c":45.05,"h":45.07,"l":45.015,"n":1204,"o":45.065,"t":"2026-09-21T18:15:00Z","v":87851,"vw":45.047758},{"c":45.07,"h":45.08,"l":45.035,"n":1262,"o":45.05,"t":"2026-09-21T18:30:00Z","v":58868,"vw":45.059404},{"c":44.995,"h":45.09,"l":44.985,"n":1515,"o":45.075,"t":"2026-09-21T18:45:00Z","v":69585,"vw":45.032954},{"c":44.975,"h":45.005,"l":44.95,"n":1222,"o":44.995,"t":"2026-09-21T19:00:00Z","v":51236,"vw":44.977394},{"c":44.995,"h":44.995,"l":44.93,"n":1561,"o":44.975,"t":"2026-09-21T19:15:00Z","v":87835,"vw":44.963834},{"c":45.01,"h":45.02,"l":44.96,"n":2249,"o":44.995,"t":"2026-09-21T19:30:00Z","v":127995,"vw":45.000824},{"c":44.99,"h":45.03,"l":44.885,"n":5375,"o":45.005,"t":"2026-09-21T19:45:00Z","v":369677,"vw":44.959253},{"c":44.97,"h":44.97,"l":44.97,"n":80,"o":44.97,"t":"2026-09-21T20:00:00Z","v":1114509,"vw":44.97},{"c":45.2563,"h":45.2563,"l":45.2563,"n":1,"o":45.2563,"t":"2026-09-21T21:15:00Z","v":100,"vw":45.2563},{"c":44.885,"h":44.98,"l":44.76,"n":1254,"o":44.9,"t":"2026-09-22T13:30:00Z","v":99196,"vw":44.868177},{"c":44.84,"h":44.895,"l":44.7805,"n":954,"o":44.885,"t":"2026-09-22T13:45:00Z","v":57735,"vw":44.84535},{"c":44.955,"h":45.02,"l":44.83,"n":1650,"o":44.845,"t":"2026-09-22T14:00:00Z","v":102786,"vw":44.917122},{"c":45.08,"h":45.11,"l":44.945,"n":1363,"o":44.95,"t":"2026-09-22T14:15:00Z","v":102982,"vw":45.035176},{"c":45.14,"h":45.2,"l":45.025,"n":1307,"o":45.075,"t":"2026-09-22T14:30:00Z","v":68592,"vw":45.1006},{"c":45.15,"h":45.185,"l":45.0705,"n":1021,"o":45.13,"t":"2026-09-22T14:45:00Z","v":52246,"vw":45.140932},{"c":45.25,"h":45.265,"l":45.14,"n":1244,"o":45.15,"t":"2026-09-22T15:00:00Z","v":92262,"vw":45.195182},{"c":45.235,"h":45.27,"l":45.185,"n":777,"o":45.255,"t":"2026-09-22T15:15:00Z","v":35575,"vw":45.229488},{"c":45.165,"h":45.26,"l":45.115,"n":1097,"o":45.235,"t":"2026-09-22T15:30:00Z","v":54906,"vw":45.199891},{"c":45.17,"h":45.185,"l":45.13,"n":914,"o":45.16,"t":"2026-09-22T15:45:00Z","v":48794,"vw":45.154779},{"c":45.17,"h":45.215,"l":45.15,"n":1111,"o":45.175,"t":"2026-09-22T16:00:00Z","v":56221,"vw":45.186311},{"c":45.135,"h":45.176,"l":45.075,"n":1001,"o":45.176,"t":"2026-09-22T16:15:00Z","v":50443,"vw":45.10932},{"c":45.065,"h":45.135,"l":45.05,"n":977,"o":45.135,"t":"2026-09-22T16:30:00Z","v":57150,"vw":45.090272},{"c":45.115,"h":45.135,"l":45.0401,"n":1064,"o":45.065,"t":"2026-09-22T16:45:00Z","v":59206,"vw":45.087358},{"c":44.96,"h":45.125,"l":44.96,"n":1202,"o":45.115,"t":"2026-09-22T17:00:00Z","v":64327,"vw":45.034053},{"c":44.985,"h":44.995,"l":44.94,"n":1287,"o":44.95,"t":"2026-09-22T17:15:00Z","v":70699,"vw":44.964404},{"c":44.955,"h":45.015,"l":44.945,"n":928,"o":44.99,"t":"2026-09-22T17:30:00Z","v":57476,"vw":44.987516},{"c":44.92,"h":44.965,"l":44.91,"n":1072,"o":44.955,"t":"2026-09-22T17:45:00Z","v":61827,"vw":44.936128},{"c":44.925,"h":44.985,"l":44.91,"n":1068,"o":44.915,"t":"2026-09-22T18:00:00Z","v":51703,"vw":44.94327},{"c":44.945,"h":44.97,"l":44.89,"n":976,"o":44.925,"t":"2026-09-22T18:15:00Z","v":36208,"vw":44.931975},{"c":44.87,"h":44.955,"l":44.86,"n":851,"o":44.94,"t":"2026-09-22T18:30:00Z","v":35903,"vw":44.92131},{"c":44.895,"h":44.93,"l":44.87,"n":1069,"o":44.87,"t":"2026-09-22T18:45:00Z","v":52696,"vw":44.896431},{"c":44.8857,"h":44.905,"l":44.85,"n":1174,"o":44.9,"t":"2026-09-22T19:00:00Z","v":64246,"vw":44.872756},{"c":44.925,"h":44.925,"l":44.87,"n":1409,"o":44.885,"t":"2026-09-22T19:15:00Z","v":75635,"vw":44.894124},{"c":44.795,"h":44.92,"l":44.795,"n":2521,"o":44.92,"t":"2026-09-22T19:30:00Z","v":163890,"vw":44.867448},{"c":44.73,"h":44.815,"l":44.7,"n":5706,"o":44.7942,"t":"2026-09-22T19:45:00Z","v":398176,"vw":44.747987},{"c":44.73,"h":44.73,"l":44.73,"n":75,"o":44.73,"t":"2026-09-22T20:00:00Z","v":786676,"vw":44.73},{"c":44.71,"h":44.71,"l":44.5529,"n":3,"o":44.5529,"t":"2026-09-22T23:30:00Z","v":550,"vw":44.58432},{"c":44.85,"h":44.85,"l":44.85,"n":1,"o":44.85,"t":"2026-09-23T12:15:00Z","v":500,"vw":44.85},{"c":44.85,"h":44.85,"l":44.85,"n":1,"o":44.85,"t":"2026-09-23T12:30:00Z","v":1000,"vw":44.85},{"c":44.51,"h":44.53,"l":44.51,"n":6,"o":44.53,"t":"2026-09-23T13:15:00Z","v":268,"vw":44.52},{"c":44.255,"h":44.575,"l":44.24,"n":1472,"o":44.55,"t":"2026-09-23T13:30:00Z","v":144118,"vw":44.371137},{"c":44.08,"h":44.32,"l":44,"n":4038,"o":44.27,"t":"2026-09-23T13:45:00Z","v":507102,"vw":44.057866},{"c":44.06,"h":44.18,"l":43.99,"n":1648,"o":44.09,"t":"2026-09-23T14:00:00Z","v":97881,"vw":44.088215},{"c":44.19,"h":44.215,"l":44.065,"n":1500,"o":44.07,"t":"2026-09-23T14:15:00Z","v":76369,"vw":44.162098},{"c":44.1707,"h":44.25,"l":44.115,"n":1513,"o":44.195,"t":"2026-09-23T14:30:00Z","v":77747,"vw":44.176935},{"c":44.085,"h":44.175,"l":43.985,"n":2232,"o":44.16,"t":"2026-09-23T14:45:00Z","v":127138,"vw":44.075903},{"c":44.0302,"h":44.09,"l":43.985,"n":1396,"o":44.09,"t":"2026-09-23T15:00:00Z","v":61600,"vw":44.043889},{"c":43.915,"h":44.03,"l":43.895,"n":1396,"o":44.03,"t":"2026-09-23T15:15:00Z","v":66681,"vw":43.970322},{"c":43.9,"h":43.94,"l":43.85,"n":1372,"o":43.915,"t":"2026-09-23T15:30:00Z","v":63180,"vw":43.886291},{"c":43.875,"h":43.93,"l":43.8509,"n":1273,"o":43.89,"t":"2026-09-23T15:45:00Z","v":72160,"vw":43.885042},{"c":43.905,"h":43.9077,"l":43.8,"n":2354,"o":43.875,"t":"2026-09-23T16:00:00Z","v":186580,"vw":43.841429},{"c":43.98,"h":43.98,"l":43.89,"n":1342,"o":43.9,"t":"2026-09-23T16:15:00Z","v":67359,"vw":43.933892},{"c":44.015,"h":44.016,"l":43.915,"n":1257,"o":43.985,"t":"2026-09-23T16:30:00Z","v":76723,"vw":43.961354},{"c":44.035,"h":44.1299,"l":43.975,"n":1560,"o":44.015,"t":"2026-09-23T16:45:00Z","v":169827,"vw":44.067356},{"c":44.015,"h":44.075,"l":44,"n":1150,"o":44.04,"t":"2026-09-23T17:00:00Z","v":71348,"vw":44.038763},{"c":44,"h":44.015,"l":43.915,"n":998,"o":44.015,"t":"2026-09-23T17:15:00Z","v":43543,"vw":43.961225},{"c":43.96,"h":44.01,"l":43.945,"n":1326,"o":44.01,"t":"2026-09-23T17:30:00Z","v":76304,"vw":43.974201},{"c":43.955,"h":43.985,"l":43.945,"n":931,"o":43.955,"t":"2026-09-23T17:45:00Z","v":57779,"vw":43.968647},{"c":43.875,"h":43.995,"l":43.875,"n":1367,"o":43.96,"t":"2026-09-23T18:00:00Z","v":65034,"vw":43.95132},{"c":43.8199,"h":43.885,"l":43.805,"n":1199,"o":43.87,"t":"2026-09-23T18:15:00Z","v":66048,"vw":43.827704},{"c":43.755,"h":43.865,"l":43.715,"n":1113,"o":43.815,"t":"2026-09-23T18:30:00Z","v":52326,"vw":43.787701},{"c":43.715,"h":43.75,"l":43.69,"n":1306,"o":43.75,"t":"2026-09-23T18:45:00Z","v":72221,"vw":43.726354},{"c":43.745,"h":43.775,"l":43.695,"n":1525,"o":43.715,"t":"2026-09-23T19:00:00Z","v":91105,"vw":43.726223},{"c":43.745,"h":43.765,"l":43.705,"n":1782,"o":43.7425,"t":"2026-09-23T19:15:00Z","v":117224,"vw":43.741657},{"c":43.715,"h":43.7886,"l":43.685,"n":2546,"o":43.745,"t":"2026-09-23T19:30:00Z","v":231632,"vw":43.720466},{"c":43.67,"h":43.75,"l":43.63,"n":7359,"o":43.71,"t":"2026-09-23T19:45:00Z","v":717785,"vw":43.682662},{"c":43.65,"h":43.65,"l":43.65,"n":71,"o":43.65,"t":"2026-09-23T20:00:00Z","v":689594,"vw":43.65},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-09-23T20:15:00Z","v":11739,"vw":43.65},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-09-23T22:15:00Z","v":145,"vw":43.66},{"c":43.63,"h":43.63,"l":43.63,"n":1,"o":43.63,"t":"2026-09-24T09:00:00Z","v":224,"vw":43.63},{"c":43.8534,"h":43.8534,"l":43.8534,"n":1,"o":43.8534,"t":"2026-09-24T12:30:00Z","v":100,"vw":43.8534},{"c":43.82,"h":43.88,"l":43.75,"n":5,"o":43.75,"t":"2026-09-24T12:45:00Z","v":460,"vw":43.794945},{"c":43.59,"h":43.84,"l":43.5,"n":1512,"o":43.7,"t":"2026-09-24T13:30:00Z","v":157060,"vw":43.617502},{"c":43.58,"h":43.64,"l":43.565,"n":1904,"o":43.57,"t":"2026-09-24T13:45:00Z","v":126615,"vw":43.601535},{"c":43.58,"h":43.595,"l":43.495,"n":1717,"o":43.585,"t":"2026-09-24T14:00:00Z","v":113232,"vw":43.560433},{"c":43.495,"h":43.605,"l":43.47,"n":2832,"o":43.57,"t":"2026-09-24T14:15:00Z","v":262068,"vw":43.503292},{"c":43.37,"h":43.515,"l":43.345,"n":3022,"o":43.485,"t":"2026-09-24T14:30:00Z","v":311535,"vw":43.422435},{"c":43.3925,"h":43.4,"l":43.305,"n":1472,"o":43.36,"t":"2026-09-24T14:45:00Z","v":68264,"vw":43.342317},{"c":43.33,"h":43.395,"l":43.3,"n":1725,"o":43.39,"t":"2026-09-24T15:00:00Z","v":99605,"vw":43.332491},{"c":43.36,"h":43.41,"l":43.31,"n":1394,"o":43.33,"t":"2026-09-24T15:15:00Z","v":78892,"vw":43.36507},{"c":43.275,"h":43.4199,"l":43.271,"n":1580,"o":43.365,"t":"2026-09-24T15:30:00Z","v":76086,"vw":43.351919},{"c":43.265,"h":43.305,"l":43.23,"n":1251,"o":43.28,"t":"2026-09-24T15:45:00Z","v":50779,"vw":43.267166},{"c":43.38,"h":43.425,"l":43.28,"n":1738,"o":43.28,"t":"2026-09-24T16:00:00Z","v":88811,"vw":43.3555},{"c":43.47,"h":43.485,"l":43.325,"n":2301,"o":43.38,"t":"2026-09-24T16:15:00Z","v":152756,"vw":43.415181},{"c":43.455,"h":43.515,"l":43.435,"n":1401,"o":43.48,"t":"2026-09-24T16:30:00Z","v":67890,"vw":43.473104},{"c":43.56,"h":43.57,"l":43.415,"n":1545,"o":43.46,"t":"2026-09-24T16:45:00Z","v":89516,"vw":43.488009},{"c":43.45,"h":43.555,"l":43.445,"n":1337,"o":43.555,"t":"2026-09-24T17:00:00Z","v":93241,"vw":43.503801},{"c":43.44,"h":43.485,"l":43.4001,"n":1364,"o":43.455,"t":"2026-09-24T17:15:00Z","v":91226,"vw":43.440943},{"c":43.39,"h":43.455,"l":43.35,"n":1308,"o":43.435,"t":"2026-09-24T17:30:00Z","v":70285,"vw":43.404746},{"c":43.365,"h":43.39,"l":43.345,"n":1008,"o":43.39,"t":"2026-09-24T17:45:00Z","v":40136,"vw":43.365079},{"c":43.305,"h":43.38,"l":43.305,"n":1417,"o":43.365,"t":"2026-09-24T18:00:00Z","v":80041,"vw":43.341703},{"c":43.3,"h":43.325,"l":43.24,"n":1245,"o":43.305,"t":"2026-09-24T18:15:00Z","v":62645,"vw":43.286841},{"c":43.235,"h":43.315,"l":43.2101,"n":1338,"o":43.305,"t":"2026-09-24T18:30:00Z","v":66185,"vw":43.274577},{"c":43.245,"h":43.265,"l":43.19,"n":1426,"o":43.235,"t":"2026-09-24T18:45:00Z","v":87842,"vw":43.239073},{"c":43.28,"h":43.295,"l":43.205,"n":1339,"o":43.245,"t":"2026-09-24T19:00:00Z","v":115843,"vw":43.247997},{"c":43.25,"h":43.295,"l":43.24,"n":1900,"o":43.28,"t":"2026-09-24T19:15:00Z","v":121019,"vw":43.272007},{"c":43.33,"h":43.345,"l":43.21,"n":1995,"o":43.25,"t":"2026-09-24T19:30:00Z","v":108661,"vw":43.276688},{"c":43.2,"h":43.335,"l":43.17,"n":5780,"o":43.33,"t":"2026-09-24T19:45:00Z","v":549296,"vw":43.248895},{"c":43.23,"h":43.23,"l":43.19,"n":92,"o":43.19,"t":"2026-09-24T20:00:00Z","v":723796,"vw":43.190006},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-09-24T21:30:00Z","v":574,"vw":43.55},{"c":43.2,"h":43.21,"l":43.2,"n":2,"o":43.21,"t":"2026-09-24T21:45:00Z","v":574,"vw":43.204024},{"c":43.19,"h":43.22,"l":43.19,"n":29,"o":43.2,"t":"2026-09-24T23:45:00Z","v":1072,"vw":43.201531},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-09-25T08:15:00Z","v":100,"vw":43.39},{"c":43.26,"h":43.26,"l":43.26,"n":14,"o":43.26,"t":"2026-09-25T13:15:00Z","v":204,"vw":43.26},{"c":43,"h":43.235,"l":42.98,"n":2321,"o":43.13,"t":"2026-09-25T13:30:00Z","v":281022,"vw":43.086344},{"c":42.96,"h":43.01,"l":42.87,"n":1537,"o":42.99,"t":"2026-09-25T13:45:00Z","v":107295,"vw":42.938202},{"c":42.85,"h":43.015,"l":42.81,"n":1079,"o":43,"t":"2026-09-25T14:00:00Z","v":44862,"vw":42.921285},{"c":42.97,"h":43.04,"l":42.875,"n":1347,"o":42.875,"t":"2026-09-25T14:15:00Z","v":278304,"vw":42.932616},{"c":43.0701,"h":43.08,"l":42.95,"n":1708,"o":42.955,"t":"2026-09-25T14:30:00Z","v":168696,"vw":43.002653},{"c":42.97,"h":43.13,"l":42.96,"n":1356,"o":43.075,"t":"2026-09-25T14:45:00Z","v":62619,"vw":43.074372},{"c":42.9,"h":43.035,"l":42.84,"n":1787,"o":42.97,"t":"2026-09-25T15:00:00Z","v":86725,"vw":42.928914},{"c":42.8901,"h":42.975,"l":42.885,"n":1854,"o":42.905,"t":"2026-09-25T15:15:00Z","v":160614,"vw":42.912303},{"c":42.895,"h":42.97,"l":42.85,"n":1553,"o":42.9,"t":"2026-09-25T15:30:00Z","v":154058,"vw":42.9104},{"c":42.875,"h":42.8951,"l":42.835,"n":1273,"o":42.895,"t":"2026-09-25T15:45:00Z","v":62499,"vw":42.860563},{"c":43.07,"h":43.07,"l":42.88,"n":1535,"o":42.88,"t":"2026-09-25T16:00:00Z","v":123582,"vw":42.989106},{"c":43.08,"h":43.1,"l":43.0251,"n":1175,"o":43.065,"t":"2026-09-25T16:15:00Z","v":64620,"vw":43.056121},{"c":43.14,"h":43.17,"l":43.08,"n":1882,"o":43.09,"t":"2026-09-25T16:30:00Z","v":122540,"vw":43.118746},{"c":43.09,"h":43.14,"l":43.065,"n":1351,"o":43.135,"t":"2026-09-25T16:45:00Z","v":56384,"vw":43.100503},{"c":43.0839,"h":43.125,"l":43.06,"n":1105,"o":43.1,"t":"2026-09-25T17:00:00Z","v":50120,"vw":43.098858},{"c":43.095,"h":43.095,"l":43.04,"n":957,"o":43.08,"t":"2026-09-25T17:15:00Z","v":57421,"vw":43.070189},{"c":43.14,"h":43.175,"l":43.09,"n":1243,"o":43.09,"t":"2026-09-25T17:30:00Z","v":63037,"vw":43.13236},{"c":43.195,"h":43.195,"l":43.125,"n":1075,"o":43.135,"t":"2026-09-25T17:45:00Z","v":45940,"vw":43.151619},{"c":43.205,"h":43.23,"l":43.185,"n":1153,"o":43.2,"t":"2026-09-25T18:00:00Z","v":57838,"vw":43.204416},{"c":43.16,"h":43.21,"l":43.1501,"n":1264,"o":43.2,"t":"2026-09-25T18:15:00Z","v":59727,"vw":43.185013},{"c":43.19,"h":43.225,"l":43.155,"n":1355,"o":43.17,"t":"2026-09-25T18:30:00Z","v":81548,"vw":43.191426},{"c":43.16,"h":43.205,"l":43.135,"n":1334,"o":43.18,"t":"2026-09-25T18:45:00Z","v":71639,"vw":43.169229},{"c":43.22,"h":43.22,"l":43.12,"n":1719,"o":43.155,"t":"2026-09-25T19:00:00Z","v":103611,"vw":43.172583},{"c":43.215,"h":43.25,"l":43.2,"n":1854,"o":43.22,"t":"2026-09-25T19:15:00Z","v":132292,"vw":43.220507},{"c":43.265,"h":43.29,"l":43.21,"n":2428,"o":43.215,"t":"2026-09-25T19:30:00Z","v":176447,"vw":43.251128},{"c":43.31,"h":43.37,"l":43.265,"n":6904,"o":43.265,"t":"2026-09-25T19:45:00Z","v":538905,"vw":43.323996},{"c":43.3,"h":43.31,"l":43,"n":84,"o":43.31,"t":"2026-09-25T20:00:00Z","v":849162,"vw":43.299525},{"c":43.65,"h":43.65,"l":43.65,"n":3,"o":43.65,"t":"2026-09-25T20:30:00Z","v":233,"vw":43.65},{"c":43.78,"h":43.78,"l":43.59,"n":5,"o":43.59,"t":"2026-09-28T09:00:00Z","v":550,"vw":43.702179},{"c":43.52,"h":43.8,"l":43.52,"n":2,"o":43.8,"t":"2026-09-28T11:00:00Z","v":267,"vw":43.684644},{"c":43.8,"h":43.8,"l":43.8,"n":7,"o":43.8,"t":"2026-09-28T11:30:00Z","v":1291,"vw":43.8},{"c":44.13,"h":44.13,"l":44.13,"n":3,"o":44.13,"t":"2026-09-28T12:30:00Z","v":175,"vw":44.13},{"c":43.45,"h":43.6,"l":43.45,"n":16,"o":43.6,"t":"2026-09-28T12:45:00Z","v":2021,"vw":43.540288},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-09-28T13:00:00Z","v":105,"vw":43.5},{"c":43.31,"h":43.31,"l":43.31,"n":12,"o":43.31,"t":"2026-09-28T13:15:00Z","v":627,"vw":43.31},{"c":43.14,"h":43.28,"l":42.94,"n":1197,"o":43.21,"t":"2026-09-28T13:30:00Z","v":91095,"vw":43.122574},{"c":43.07,"h":43.15,"l":43.035,"n":1491,"o":43.15,"t":"2026-09-28T13:45:00Z","v":110727,"vw":43.095015},{"c":43.11,"h":43.175,"l":42.995,"n":1613,"o":43.06,"t":"2026-09-28T14:00:00Z","v":62537,"vw":43.06539},{"c":43.025,"h":43.115,"l":42.935,"n":1407,"o":43.11,"t":"2026-09-28T14:15:00Z","v":68206,"vw":43.007755},{"c":42.955,"h":43.03,"l":42.89,"n":1611,"o":43.03,"t":"2026-09-28T14:30:00Z","v":70577,"vw":42.968269},{"c":42.875,"h":42.9551,"l":42.87,"n":2452,"o":42.94,"t":"2026-09-28T14:45:00Z","v":130291,"vw":42.921182},{"c":42.755,"h":42.875,"l":42.75,"n":1848,"o":42.875,"t":"2026-09-28T15:00:00Z","v":132139,"vw":42.811501},{"c":42.71,"h":42.785,"l":42.67,"n":1490,"o":42.7561,"t":"2026-09-28T15:15:00Z","v":59634,"vw":42.73668},{"c":42.73,"h":42.785,"l":42.71,"n":1512,"o":42.715,"t":"2026-09-28T15:30:00Z","v":83275,"vw":42.739718},{"c":42.7278,"h":42.795,"l":42.7,"n":1247,"o":42.73,"t":"2026-09-28T15:45:00Z","v":48930,"vw":42.739504},{"c":42.745,"h":42.81,"l":42.725,"n":1153,"o":42.725,"t":"2026-09-28T16:00:00Z","v":46849,"vw":42.753126},{"c":42.9,"h":42.92,"l":42.74,"n":1995,"o":42.75,"t":"2026-09-28T16:15:00Z","v":107789,"vw":42.803868},{"c":42.88,"h":42.92,"l":42.835,"n":1351,"o":42.905,"t":"2026-09-28T16:30:00Z","v":58650,"vw":42.87064},{"c":42.91,"h":42.925,"l":42.885,"n":1182,"o":42.895,"t":"2026-09-28T16:45:00Z","v":65982,"vw":42.900443},{"c":42.895,"h":42.995,"l":42.86,"n":1743,"o":42.91,"t":"2026-09-28T17:00:00Z","v":88789,"vw":42.92419},{"c":43.015,"h":43.05,"l":42.885,"n":2465,"o":42.9,"t":"2026-09-28T17:15:00Z","v":181392,"vw":42.974926},{"c":42.96,"h":43.04,"l":42.91,"n":1588,"o":43.02,"t":"2026-09-28T17:30:00Z","v":90760,"vw":42.971867},{"c":43.02,"h":43.03,"l":42.965,"n":1400,"o":42.965,"t":"2026-09-28T17:45:00Z","v":55842,"vw":43.009077},{"c":43.035,"h":43.08,"l":43.01,"n":1624,"o":43.025,"t":"2026-09-28T18:00:00Z","v":88926,"vw":43.041529},{"c":43.085,"h":43.0876,"l":43,"n":1568,"o":43.03,"t":"2026-09-28T18:15:00Z","v":74206,"vw":43.03217},{"c":43.135,"h":43.1464,"l":43.065,"n":1738,"o":43.085,"t":"2026-09-28T18:30:00Z","v":86489,"vw":43.088522},{"c":43.045,"h":43.145,"l":43.03,"n":1665,"o":43.13,"t":"2026-09-28T18:45:00Z","v":101152,"vw":43.08149},{"c":42.955,"h":43.06,"l":42.955,"n":1854,"o":43.045,"t":"2026-09-28T19:00:00Z","v":164139,"vw":43.028051},{"c":42.975,"h":42.975,"l":42.925,"n":2224,"o":42.96,"t":"2026-09-28T19:15:00Z","v":113047,"vw":42.94901},{"c":43.015,"h":43.03,"l":42.95,"n":2726,"o":42.975,"t":"2026-09-28T19:30:00Z","v":174482,"vw":42.996462},{"c":43.045,"h":43.045,"l":42.935,"n":6338,"o":43.015,"t":"2026-09-28T19:45:00Z","v":488731,"vw":42.991919},{"c":43.02,"h":43.04,"l":43.02,"n":90,"o":43.04,"t":"2026-09-28T20:00:00Z","v":596408,"vw":43.020011},{"c":43.287,"h":43.287,"l":42.97,"n":5,"o":42.97,"t":"2026-09-28T20:15:00Z","v":203,"vw":43.1285},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-09-28T23:15:00Z","v":1000,"vw":42.71},{"c":43.15,"h":43.18,"l":42.76,"n":1979,"o":42.85,"t":"2026-09-29T13:30:00Z","v":220637,"vw":42.98408},{"c":43.22,"h":43.33,"l":43.14,"n":1406,"o":43.16,"t":"2026-09-29T13:45:00Z","v":116640,"vw":43.235125},{"c":43.265,"h":43.28,"l":43.185,"n":1631,"o":43.22,"t":"2026-09-29T14:00:00Z","v":90742,"vw":43.238057},{"c":43.2,"h":43.32,"l":43.1375,"n":2756,"o":43.26,"t":"2026-09-29T14:15:00Z","v":226488,"vw":43.252176},{"c":43.055,"h":43.225,"l":43.05,"n":1236,"o":43.21,"t":"2026-09-29T14:30:00Z","v":57024,"vw":43.145004},{"c":42.985,"h":43.055,"l":42.98,"n":1226,"o":43.04,"t":"2026-09-29T14:45:00Z","v":58071,"vw":43.017216},{"c":43.075,"h":43.1,"l":42.985,"n":1488,"o":42.985,"t":"2026-09-29T15:00:00Z","v":127044,"vw":43.039299},{"c":43.0842,"h":43.095,"l":43.025,"n":957,"o":43.08,"t":"2026-09-29T15:15:00Z","v":43803,"vw":43.068073},{"c":43.155,"h":43.16,"l":43.055,"n":995,"o":43.085,"t":"2026-09-29T15:30:00Z","v":56266,"vw":43.104291},{"c":43.165,"h":43.165,"l":43.06,"n":1360,"o":43.15,"t":"2026-09-29T15:45:00Z","v":78331,"vw":43.118791},{"c":43.175,"h":43.235,"l":43.15,"n":1109,"o":43.165,"t":"2026-09-29T16:00:00Z","v":94343,"vw":43.204204},{"c":43.21,"h":43.225,"l":43.175,"n":1145,"o":43.175,"t":"2026-09-29T16:15:00Z","v":74013,"vw":43.204969},{"c":43.035,"h":43.235,"l":43.035,"n":1218,"o":43.205,"t":"2026-09-29T16:30:00Z","v":70802,"vw":43.18155},{"c":43.1,"h":43.1,"l":43.005,"n":1204,"o":43.04,"t":"2026-09-29T16:45:00Z","v":64899,"vw":43.045578},{"c":43.16,"h":43.185,"l":43.095,"n":1138,"o":43.1,"t":"2026-09-29T17:00:00Z","v":71272,"vw":43.141454},{"c":43.215,"h":43.22,"l":43.15,"n":997,"o":43.155,"t":"2026-09-29T17:15:00Z","v":67411,"vw":43.190821},{"c":43.25,"h":43.25,"l":43.175,"n":1009,"o":43.21,"t":"2026-09-29T17:30:00Z","v":62606,"vw":43.214935},{"c":43.275,"h":43.31,"l":43.205,"n":1678,"o":43.245,"t":"2026-09-29T17:45:00Z","v":222867,"vw":43.256524},{"c":43.26,"h":43.37,"l":43.25,"n":1771,"o":43.28,"t":"2026-09-29T18:00:00Z","v":126861,"vw":43.307905},{"c":43.325,"h":43.365,"l":43.26,"n":1836,"o":43.265,"t":"2026-09-29T18:15:00Z","v":183654,"vw":43.315405},{"c":43.355,"h":43.355,"l":43.295,"n":1509,"o":43.335,"t":"2026-09-29T18:30:00Z","v":101915,"vw":43.332486},{"c":43.415,"h":43.425,"l":43.315,"n":1612,"o":43.355,"t":"2026-09-29T18:45:00Z","v":166673,"vw":43.368163},{"c":43.5,"h":43.52,"l":43.395,"n":1499,"o":43.415,"t":"2026-09-29T19:00:00Z","v":76405,"vw":43.457767},{"c":43.585,"h":43.59,"l":43.48,"n":1687,"o":43.505,"t":"2026-09-29T19:15:00Z","v":92592,"vw":43.520559},{"c":43.655,"h":43.655,"l":43.5508,"n":2104,"o":43.59,"t":"2026-09-29T19:30:00Z","v":111202,"vw":43.603252},{"c":43.65,"h":43.68,"l":43.56,"n":6394,"o":43.6544,"t":"2026-09-29T19:45:00Z","v":653622,"vw":43.618454},{"c":43.64,"h":43.64,"l":43.64,"n":67,"o":43.64,"t":"2026-09-29T20:00:00Z","v":737255,"vw":43.64},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-09-29T20:30:00Z","v":200,"vw":43.73},{"c":43.7173,"h":43.7173,"l":43.7173,"n":1,"o":43.7173,"t":"2026-09-29T21:45:00Z","v":178,"vw":43.7173},{"c":43.95,"h":43.95,"l":43.95,"n":19,"o":43.95,"t":"2026-09-30T08:00:00Z","v":418,"vw":43.95},{"c":43.8,"h":43.81,"l":43.8,"n":8,"o":43.8,"t":"2026-09-30T08:45:00Z","v":709,"vw":43.801429},{"c":43.81,"h":43.81,"l":43.8,"n":3,"o":43.8,"t":"2026-09-30T09:30:00Z","v":209,"vw":43.805},{"c":43.82,"h":43.82,"l":43.82,"n":1,"o":43.82,"t":"2026-09-30T11:00:00Z","v":100,"vw":43.82},{"c":43.79,"h":43.79,"l":43.78,"n":13,"o":43.78,"t":"2026-09-30T11:45:00Z","v":469,"vw":43.786494},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-09-30T12:15:00Z","v":289,"vw":43.79},{"c":43.8,"h":43.8,"l":43.8,"n":5,"o":43.8,"t":"2026-09-30T12:30:00Z","v":548,"vw":43.8},{"c":43.615,"h":43.915,"l":43.52,"n":1251,"o":43.86,"t":"2026-09-30T13:30:00Z","v":110903,"vw":43.702802},{"c":43.77,"h":43.775,"l":43.61,"n":1333,"o":43.615,"t":"2026-09-30T13:45:00Z","v":91328,"vw":43.700739},{"c":43.675,"h":43.78,"l":43.61,"n":1348,"o":43.76,"t":"2026-09-30T14:00:00Z","v":83334,"vw":43.681782},{"c":43.625,"h":43.72,"l":43.625,"n":1258,"o":43.68,"t":"2026-09-30T14:15:00Z","v":54993,"vw":43.680233},{"c":43.55,"h":43.69,"l":43.55,"n":1165,"o":43.62,"t":"2026-09-30T14:30:00Z","v":44645,"vw":43.622752},{"c":43.605,"h":43.68,"l":43.535,"n":1525,"o":43.56,"t":"2026-09-30T14:45:00Z","v":140745,"vw":43.573819},{"c":43.56,"h":43.63,"l":43.51,"n":1451,"o":43.6,"t":"2026-09-30T15:00:00Z","v":122559,"vw":43.557464},{"c":43.605,"h":43.62,"l":43.555,"n":1521,"o":43.565,"t":"2026-09-30T15:15:00Z","v":73930,"vw":43.594388},{"c":43.535,"h":43.66,"l":43.535,"n":1469,"o":43.605,"t":"2026-09-30T15:30:00Z","v":74009,"vw":43.600785},{"c":43.505,"h":43.555,"l":43.49,"n":988,"o":43.535,"t":"2026-09-30T15:45:00Z","v":41384,"vw":43.522144},{"c":43.725,"h":43.73,"l":43.5003,"n":1157,"o":43.505,"t":"2026-09-30T16:00:00Z","v":72499,"vw":43.60763},{"c":43.675,"h":43.735,"l":43.675,"n":1144,"o":43.725,"t":"2026-09-30T16:15:00Z","v":52431,"vw":43.705776},{"c":43.685,"h":43.705,"l":43.62,"n":956,"o":43.67,"t":"2026-09-30T16:30:00Z","v":47916,"vw":43.648415},{"c":43.66,"h":43.68,"l":43.625,"n":854,"o":43.68,"t":"2026-09-30T16:45:00Z","v":39590,"vw":43.657135},{"c":43.635,"h":43.6841,"l":43.635,"n":769,"o":43.66,"t":"2026-09-30T17:00:00Z","v":37132,"vw":43.656594},{"c":43.675,"h":43.68,"l":43.62,"n":1017,"o":43.635,"t":"2026-09-30T17:15:00Z","v":49274,"vw":43.656064},{"c":43.64,"h":43.67,"l":43.62,"n":1044,"o":43.67,"t":"2026-09-30T17:30:00Z","v":104202,"vw":43.644805},{"c":43.685,"h":43.685,"l":43.59,"n":1326,"o":43.635,"t":"2026-09-30T17:45:00Z","v":58745,"vw":43.627383},{"c":43.52,"h":43.71,"l":43.5,"n":2568,"o":43.68,"t":"2026-09-30T18:00:00Z","v":605761,"vw":43.624869},{"c":43.47,"h":43.525,"l":43.45,"n":1193,"o":43.52,"t":"2026-09-30T18:15:00Z","v":58491,"vw":43.475799},{"c":43.455,"h":43.48,"l":43.42,"n":1225,"o":43.475,"t":"2026-09-30T18:30:00Z","v":56549,"vw":43.449767},{"c":43.505,"h":43.51,"l":43.42,"n":1500,"o":43.46,"t":"2026-09-30T18:45:00Z","v":80880,"vw":43.458793},{"c":43.57,"h":43.57,"l":43.505,"n":1347,"o":43.505,"t":"2026-09-30T19:00:00Z","v":71198,"vw":43.530252},{"c":43.605,"h":43.635,"l":43.56,"n":1586,"o":43.57,"t":"2026-09-30T19:15:00Z","v":334515,"vw":43.603128},{"c":43.555,"h":43.605,"l":43.52,"n":1966,"o":43.6,"t":"2026-09-30T19:30:00Z","v":111517,"vw":43.563829},{"c":43.33,"h":43.555,"l":43.33,"n":7266,"o":43.555,"t":"2026-09-30T19:45:00Z","v":619726,"vw":43.423042},{"c":43.33,"h":43.33,"l":43.33,"n":88,"o":43.33,"t":"2026-09-30T20:00:00Z","v":1198018,"vw":43.33},{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-09-30T20:15:00Z","v":57600,"vw":43.33},{"c":43.33,"h":43.34,"l":43.33,"n":10,"o":43.34,"t":"2026-10-01T08:00:00Z","v":587,"vw":43.334723},{"c":42.91,"h":43.23,"l":42.88,"n":1103,"o":43.085,"t":"2026-10-01T13:30:00Z","v":117175,"vw":43.110508},{"c":42.79,"h":42.975,"l":42.705,"n":2288,"o":42.89,"t":"2026-10-01T13:45:00Z","v":252952,"vw":42.80581},{"c":42.895,"h":42.965,"l":42.7624,"n":4008,"o":42.8,"t":"2026-10-01T14:00:00Z","v":488366,"vw":42.849448},{"c":42.79,"h":42.91,"l":42.78,"n":2416,"o":42.9,"t":"2026-10-01T14:15:00Z","v":172292,"vw":42.844071},{"c":42.87,"h":43.02,"l":42.74,"n":1881,"o":42.79,"t":"2026-10-01T14:30:00Z","v":121013,"vw":42.889171},{"c":42.965,"h":42.965,"l":42.865,"n":1630,"o":42.88,"t":"2026-10-01T14:45:00Z","v":105965,"vw":42.910077},{"c":43.105,"h":43.115,"l":42.955,"n":1782,"o":42.96,"t":"2026-10-01T15:00:00Z","v":148485,"vw":43.02975},{"c":43.265,"h":43.31,"l":43.105,"n":2285,"o":43.105,"t":"2026-10-01T15:15:00Z","v":160244,"vw":43.20882},{"c":43.23,"h":43.31,"l":43.18,"n":3163,"o":43.255,"t":"2026-10-01T15:30:00Z","v":349259,"vw":43.237195},{"c":43.3275,"h":43.335,"l":43.225,"n":1522,"o":43.225,"t":"2026-10-01T15:45:00Z","v":81105,"vw":43.286533},{"c":43.26,"h":43.365,"l":43.26,"n":1433,"o":43.32,"t":"2026-10-01T16:00:00Z","v":93069,"vw":43.312868},{"c":43.385,"h":43.41,"l":43.25,"n":1891,"o":43.27,"t":"2026-10-01T16:15:00Z","v":111063,"vw":43.33382},{"c":43.44,"h":43.44,"l":43.345,"n":1346,"o":43.39,"t":"2026-10-01T16:30:00Z","v":55717,"vw":43.387753},{"c":43.33,"h":43.44,"l":43.3298,"n":1702,"o":43.43,"t":"2026-10-01T16:45:00Z","v":86839,"vw":43.370133},{"c":43.335,"h":43.36,"l":43.275,"n":1526,"o":43.32,"t":"2026-10-01T17:00:00Z","v":78041,"vw":43.310799},{"c":43.3401,"h":43.37,"l":43.29,"n":1785,"o":43.335,"t":"2026-10-01T17:15:00Z","v":108859,"vw":43.326558},{"c":43.36,"h":43.39,"l":43.2901,"n":2730,"o":43.35,"t":"2026-10-01T17:30:00Z","v":559541,"vw":43.330146},{"c":43.375,"h":43.395,"l":43.32,"n":1218,"o":43.37,"t":"2026-10-01T17:45:00Z","v":104780,"vw":43.362064},{"c":43.42,"h":43.48,"l":43.335,"n":1827,"o":43.39,"t":"2026-10-01T18:00:00Z","v":293803,"vw":43.409287},{"c":43.43,"h":43.47,"l":43.3801,"n":1295,"o":43.44,"t":"2026-10-01T18:15:00Z","v":85826,"vw":43.416504},{"c":43.34,"h":43.43,"l":43.295,"n":1922,"o":43.425,"t":"2026-10-01T18:30:00Z","v":326546,"vw":43.336643},{"c":43.265,"h":43.345,"l":43.24,"n":1245,"o":43.34,"t":"2026-10-01T18:45:00Z","v":70957,"vw":43.295931},{"c":43.305,"h":43.315,"l":43.25,"n":2969,"o":43.26,"t":"2026-10-01T19:00:00Z","v":421028,"vw":43.289758},{"c":43.325,"h":43.355,"l":43.255,"n":2677,"o":43.31,"t":"2026-10-01T19:15:00Z","v":343785,"vw":43.296423},{"c":43.315,"h":43.36,"l":43.275,"n":2710,"o":43.325,"t":"2026-10-01T19:30:00Z","v":325022,"vw":43.313614},{"c":43.39,"h":43.465,"l":43.315,"n":8834,"o":43.315,"t":"2026-10-01T19:45:00Z","v":798561,"vw":43.386831},{"c":43.39,"h":43.39,"l":43.39,"n":102,"o":43.39,"t":"2026-10-01T20:00:00Z","v":1753082,"vw":43.39},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-10-01T20:15:00Z","v":100,"vw":43.34},{"c":42.9551,"h":42.9551,"l":42.9551,"n":2,"o":42.9551,"t":"2026-10-01T22:00:00Z","v":378,"vw":42.9551},{"c":43.87,"h":43.9,"l":43.575,"n":2241,"o":43.61,"t":"2026-10-02T13:30:00Z","v":194016,"vw":43.757808},{"c":43.72,"h":43.95,"l":43.72,"n":2905,"o":43.87,"t":"2026-10-02T13:45:00Z","v":211360,"vw":43.80878},{"c":43.72,"h":43.83,"l":43.65,"n":2465,"o":43.72,"t":"2026-10-02T14:00:00Z","v":146353,"vw":43.724219},{"c":43.7374,"h":43.75,"l":43.655,"n":2174,"o":43.73,"t":"2026-10-02T14:15:00Z","v":497869,"vw":43.694482},{"c":43.71,"h":43.775,"l":43.68,"n":2665,"o":43.735,"t":"2026-10-02T14:30:00Z","v":202024,"vw":43.715644},{"c":43.631,"h":43.745,"l":43.61,"n":2934,"o":43.695,"t":"2026-10-02T14:45:00Z","v":233365,"vw":43.658947},{"c":43.73,"h":43.75,"l":43.64,"n":2022,"o":43.64,"t":"2026-10-02T15:00:00Z","v":150689,"vw":43.709428},{"c":43.68,"h":43.745,"l":43.635,"n":2102,"o":43.735,"t":"2026-10-02T15:15:00Z","v":297154,"vw":43.694192},{"c":43.749,"h":43.78,"l":43.685,"n":1635,"o":43.7,"t":"2026-10-02T15:30:00Z","v":467010,"vw":43.74436},{"c":43.655,"h":43.75,"l":43.625,"n":1482,"o":43.75,"t":"2026-10-02T15:45:00Z","v":99766,"vw":43.710129},{"c":43.665,"h":43.695,"l":43.62,"n":1421,"o":43.655,"t":"2026-10-02T16:00:00Z","v":80509,"vw":43.65552},{"c":43.63,"h":43.675,"l":43.61,"n":1284,"o":43.66,"t":"2026-10-02T16:15:00Z","v":62477,"vw":43.646981},{"c":43.585,"h":43.64,"l":43.565,"n":1233,"o":43.625,"t":"2026-10-02T16:30:00Z","v":57895,"vw":43.598978},{"c":43.585,"h":43.6,"l":43.5292,"n":1391,"o":43.59,"t":"2026-10-02T16:45:00Z","v":75230,"vw":43.558537},{"c":43.6,"h":43.62,"l":43.52,"n":2341,"o":43.58,"t":"2026-10-02T17:00:00Z","v":273082,"vw":43.567683},{"c":43.555,"h":43.615,"l":43.525,"n":1082,"o":43.59,"t":"2026-10-02T17:15:00Z","v":66340,"vw":43.571159},{"c":43.525,"h":43.595,"l":43.515,"n":1134,"o":43.56,"t":"2026-10-02T17:30:00Z","v":58776,"vw":43.558679},{"c":43.485,"h":43.53,"l":43.47,"n":1233,"o":43.525,"t":"2026-10-02T17:45:00Z","v":54508,"vw":43.50271},{"c":43.525,"h":43.525,"l":43.485,"n":1470,"o":43.49,"t":"2026-10-02T18:00:00Z","v":75724,"vw":43.511041},{"c":43.525,"h":43.55,"l":43.49,"n":1306,"o":43.525,"t":"2026-10-02T18:15:00Z","v":68937,"vw":43.51884},{"c":43.465,"h":43.52,"l":43.455,"n":1168,"o":43.52,"t":"2026-10-02T18:30:00Z","v":73350,"vw":43.475414},{"c":43.395,"h":43.465,"l":43.36,"n":1482,"o":43.46,"t":"2026-10-02T18:45:00Z","v":95388,"vw":43.411853},{"c":43.445,"h":43.445,"l":43.355,"n":1459,"o":43.395,"t":"2026-10-02T19:00:00Z","v":109618,"vw":43.383366},{"c":43.435,"h":43.53,"l":43.415,"n":2500,"o":43.45,"t":"2026-10-02T19:15:00Z","v":186875,"vw":43.474135},{"c":43.385,"h":43.435,"l":43.355,"n":2753,"o":43.43,"t":"2026-10-02T19:30:00Z","v":216112,"vw":43.39278},{"c":43.36,"h":43.435,"l":43.33,"n":7504,"o":43.38,"t":"2026-10-02T19:45:00Z","v":625807,"vw":43.384823},{"c":43.34,"h":43.34,"l":43.34,"n":71,"o":43.34,"t":"2026-10-02T20:00:00Z","v":964384,"vw":43.34},{"c":43.92,"h":43.98,"l":43.87,"n":5,"o":43.87,"t":"2026-10-05T08:00:00Z","v":1228,"vw":43.938947},{"c":43.42,"h":43.42,"l":43.42,"n":3,"o":43.42,"t":"2026-10-05T13:15:00Z","v":338,"vw":43.42},{"c":43.06,"h":43.465,"l":43.05,"n":1453,"o":43.38,"t":"2026-10-05T13:30:00Z","v":137492,"vw":43.228434},{"c":43.2,"h":43.29,"l":43.07,"n":1937,"o":43.07,"t":"2026-10-05T13:45:00Z","v":146416,"vw":43.137887},{"c":43.47,"h":43.48,"l":43.169,"n":1960,"o":43.2,"t":"2026-10-05T14:00:00Z","v":173632,"vw":43.377438},{"c":43.57,"h":43.6,"l":43.445,"n":2321,"o":43.465,"t":"2026-10-05T14:15:00Z","v":184349,"vw":43.546233},{"c":43.765,"h":43.785,"l":43.57,"n":1505,"o":43.58,"t":"2026-10-05T14:30:00Z","v":96565,"vw":43.683146},{"c":43.715,"h":43.78,"l":43.63,"n":1289,"o":43.76,"t":"2026-10-05T14:45:00Z","v":56948,"vw":43.698841},{"c":43.665,"h":43.75,"l":43.6322,"n":1348,"o":43.735,"t":"2026-10-05T15:00:00Z","v":57650,"vw":43.693641},{"c":43.76,"h":43.765,"l":43.65,"n":1314,"o":43.67,"t":"2026-10-05T15:15:00Z","v":61420,"vw":43.698374},{"c":43.755,"h":43.795,"l":43.715,"n":1362,"o":43.755,"t":"2026-10-05T15:30:00Z","v":56895,"vw":43.758199},{"c":43.785,"h":43.8,"l":43.715,"n":1194,"o":43.755,"t":"2026-10-05T15:45:00Z","v":48185,"vw":43.764221},{"c":43.86,"h":43.865,"l":43.784,"n":1080,"o":43.79,"t":"2026-10-05T16:00:00Z","v":72836,"vw":43.808838},{"c":43.895,"h":43.895,"l":43.855,"n":1106,"o":43.855,"t":"2026-10-05T16:15:00Z","v":46876,"vw":43.875318},{"c":43.965,"h":44.005,"l":43.885,"n":1415,"o":43.9,"t":"2026-10-05T16:30:00Z","v":79704,"vw":43.95004},{"c":43.94,"h":43.9795,"l":43.93,"n":1187,"o":43.965,"t":"2026-10-05T16:45:00Z","v":75310,"vw":43.955706},{"c":43.83,"h":43.945,"l":43.825,"n":1267,"o":43.94,"t":"2026-10-05T17:00:00Z","v":104504,"vw":43.888848},{"c":43.84,"h":43.875,"l":43.8201,"n":1083,"o":43.835,"t":"2026-10-05T17:15:00Z","v":83214,"vw":43.846328},{"c":43.765,"h":43.89,"l":43.76,"n":1486,"o":43.845,"t":"2026-10-05T17:30:00Z","v":96540,"vw":43.818848},{"c":43.765,"h":43.785,"l":43.73,"n":1490,"o":43.77,"t":"2026-10-05T17:45:00Z","v":75078,"vw":43.758118},{"c":43.725,"h":43.78,"l":43.72,"n":1301,"o":43.77,"t":"2026-10-05T18:00:00Z","v":74602,"vw":43.752003},{"c":43.735,"h":43.77,"l":43.725,"n":1669,"o":43.725,"t":"2026-10-05T18:15:00Z","v":152845,"vw":43.752366},{"c":43.765,"h":43.775,"l":43.725,"n":1169,"o":43.735,"t":"2026-10-05T18:30:00Z","v":55033,"vw":43.752995},{"c":43.765,"h":43.765,"l":43.725,"n":1144,"o":43.765,"t":"2026-10-05T18:45:00Z","v":55873,"vw":43.747901},{"c":43.67,"h":43.77,"l":43.65,"n":1623,"o":43.765,"t":"2026-10-05T19:00:00Z","v":101926,"vw":43.703558},{"c":43.675,"h":43.745,"l":43.665,"n":1666,"o":43.67,"t":"2026-10-05T19:15:00Z","v":101621,"vw":43.702443},{"c":43.7,"h":43.72,"l":43.64,"n":2149,"o":43.67,"t":"2026-10-05T19:30:00Z","v":158507,"vw":43.678461},{"c":43.645,"h":43.705,"l":43.555,"n":6018,"o":43.7,"t":"2026-10-05T19:45:00Z","v":496608,"vw":43.637721},{"c":43.64,"h":43.64,"l":43.64,"n":84,"o":43.64,"t":"2026-10-05T20:00:00Z","v":1345378,"vw":43.64},{"c":43.71,"h":43.71,"l":43.71,"n":3,"o":43.71,"t":"2026-10-05T20:15:00Z","v":227,"vw":43.71},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-10-05T21:30:00Z","v":1000,"vw":43.22},{"c":44.01,"h":44.01,"l":44.01,"n":7,"o":44.01,"t":"2026-10-06T13:00:00Z","v":198,"vw":44.01},{"c":44,"h":44.0976,"l":44,"n":20,"o":44.0976,"t":"2026-10-06T13:15:00Z","v":2689,"vw":44.087278},{"c":43.875,"h":44.185,"l":43.8,"n":1444,"o":43.87,"t":"2026-10-06T13:30:00Z","v":117866,"vw":43.959657},{"c":43.86,"h":43.95,"l":43.824,"n":1318,"o":43.86,"t":"2026-10-06T13:45:00Z","v":58420,"vw":43.873732},{"c":43.92,"h":44.045,"l":43.845,"n":1605,"o":43.845,"t":"2026-10-06T14:00:00Z","v":70214,"vw":43.945896},{"c":43.965,"h":43.995,"l":43.8868,"n":1411,"o":43.91,"t":"2026-10-06T14:15:00Z","v":50445,"vw":43.935502},{"c":44.01,"h":44.1,"l":43.92,"n":1128,"o":43.95,"t":"2026-10-06T14:30:00Z","v":47867,"vw":44.028855},{"c":44.06,"h":44.0925,"l":44.01,"n":1094,"o":44.01,"t":"2026-10-06T14:45:00Z","v":38539,"vw":44.043348},{"c":44.07,"h":44.12,"l":43.98,"n":1487,"o":44.055,"t":"2026-10-06T15:00:00Z","v":66759,"vw":44.040494},{"c":43.99,"h":44.09,"l":43.98,"n":1778,"o":44.075,"t":"2026-10-06T15:15:00Z","v":154592,"vw":44.014759},{"c":44.02,"h":44.05,"l":43.97,"n":1425,"o":43.99,"t":"2026-10-06T15:30:00Z","v":53268,"vw":44.002608},{"c":43.915,"h":44.035,"l":43.9,"n":1019,"o":44.025,"t":"2026-10-06T15:45:00Z","v":35325,"vw":43.959815},{"c":43.94,"h":43.955,"l":43.9,"n":1169,"o":43.915,"t":"2026-10-06T16:00:00Z","v":63660,"vw":43.919223},{"c":43.995,"h":44,"l":43.92,"n":1114,"o":43.935,"t":"2026-10-06T16:15:00Z","v":61405,"vw":43.967186},{"c":44.0101,"h":44.06,"l":43.99,"n":1177,"o":43.995,"t":"2026-10-06T16:30:00Z","v":53910,"vw":44.03138},{"c":43.975,"h":44.035,"l":43.975,"n":1129,"o":44.015,"t":"2026-10-06T16:45:00Z","v":46895,"vw":43.997972},{"c":43.95,"h":44.005,"l":43.95,"n":1016,"o":43.975,"t":"2026-10-06T17:00:00Z","v":41317,"vw":43.980957},{"c":43.96,"h":43.965,"l":43.93,"n":998,"o":43.955,"t":"2026-10-06T17:15:00Z","v":37578,"vw":43.951076},{"c":44.06,"h":44.07,"l":43.955,"n":1128,"o":43.965,"t":"2026-10-06T17:30:00Z","v":49212,"vw":44.020658},{"c":44.055,"h":44.09,"l":44.035,"n":1353,"o":44.07,"t":"2026-10-06T17:45:00Z","v":81457,"vw":44.066697},{"c":44.045,"h":44.09,"l":44.03,"n":1140,"o":44.06,"t":"2026-10-06T18:00:00Z","v":43391,"vw":44.059975},{"c":44.045,"h":44.05,"l":43.9825,"n":1544,"o":44.04,"t":"2026-10-06T18:15:00Z","v":77361,"vw":44.027721},{"c":44.045,"h":44.095,"l":44.021,"n":1229,"o":44.045,"t":"2026-10-06T18:30:00Z","v":54083,"vw":44.061199},{"c":44.09,"h":44.1,"l":44.025,"n":1389,"o":44.04,"t":"2026-10-06T18:45:00Z","v":71481,"vw":44.059301},{"c":44.075,"h":44.09,"l":44.045,"n":1153,"o":44.085,"t":"2026-10-06T19:00:00Z","v":48355,"vw":44.072077},{"c":43.965,"h":44.07,"l":43.9514,"n":1839,"o":44.07,"t":"2026-10-06T19:15:00Z","v":134776,"vw":44.028745},{"c":44.045,"h":44.15,"l":43.965,"n":3001,"o":43.965,"t":"2026-10-06T19:30:00Z","v":282169,"vw":44.078601},{"c":44.2503,"h":44.26,"l":44.005,"n":7487,"o":44.04,"t":"2026-10-06T19:45:00Z","v":768135,"vw":44.171072},{"c":44.26,"h":44.26,"l":44.26,"n":77,"o":44.26,"t":"2026-10-06T20:00:00Z","v":967988,"vw":44.26},{"c":44.5182,"h":44.5182,"l":44.5182,"n":1,"o":44.5182,"t":"2026-10-06T22:45:00Z","v":224,"vw":44.5182},{"c":44.4388,"h":44.4388,"l":43.8,"n":2,"o":43.8,"t":"2026-10-07T12:00:00Z","v":410,"vw":44.11161},{"c":44.415,"h":44.461,"l":44.24,"n":1608,"o":44.41,"t":"2026-10-07T13:30:00Z","v":137536,"vw":44.373826},{"c":44.306,"h":44.49,"l":44.26,"n":2445,"o":44.42,"t":"2026-10-07T13:45:00Z","v":157516,"vw":44.383},{"c":44.3,"h":44.43,"l":44.22,"n":1950,"o":44.29,"t":"2026-10-07T14:00:00Z","v":119684,"vw":44.302085},{"c":44.495,"h":44.52,"l":44.29,"n":1673,"o":44.305,"t":"2026-10-07T14:15:00Z","v":79899,"vw":44.371061},{"c":44.405,"h":44.51,"l":44.355,"n":1573,"o":44.495,"t":"2026-10-07T14:30:00Z","v":75883,"vw":44.452189},{"c":44.54,"h":44.57,"l":44.37,"n":1731,"o":44.4,"t":"2026-10-07T14:45:00Z","v":142222,"vw":44.43062},{"c":44.55,"h":44.6,"l":44.505,"n":1513,"o":44.53,"t":"2026-10-07T15:00:00Z","v":73945,"vw":44.548639},{"c":44.565,"h":44.58,"l":44.49,"n":1643,"o":44.55,"t":"2026-10-07T15:15:00Z","v":108247,"vw":44.531184},{"c":44.545,"h":44.5955,"l":44.53,"n":1388,"o":44.565,"t":"2026-10-07T15:30:00Z","v":76483,"vw":44.570847},{"c":44.58,"h":44.585,"l":44.495,"n":1122,"o":44.55,"t":"2026-10-07T15:45:00Z","v":173392,"vw":44.542461},{"c":44.535,"h":44.62,"l":44.525,"n":1165,"o":44.57,"t":"2026-10-07T16:00:00Z","v":70338,"vw":44.574357},{"c":44.605,"h":44.61,"l":44.515,"n":1273,"o":44.535,"t":"2026-10-07T16:15:00Z","v":157433,"vw":44.547777},{"c":44.55,"h":44.6051,"l":44.535,"n":1237,"o":44.6051,"t":"2026-10-07T16:30:00Z","v":88959,"vw":44.566094},{"c":44.56,"h":44.575,"l":44.501,"n":1330,"o":44.56,"t":"2026-10-07T16:45:00Z","v":80118,"vw":44.543054},{"c":44.565,"h":44.57,"l":44.49,"n":1513,"o":44.555,"t":"2026-10-07T17:00:00Z","v":103931,"vw":44.5304},{"c":44.625,"h":44.645,"l":44.565,"n":1235,"o":44.565,"t":"2026-10-07T17:15:00Z","v":230721,"vw":44.615239},{"c":44.6,"h":44.645,"l":44.565,"n":1363,"o":44.625,"t":"2026-10-07T17:30:00Z","v":89718,"vw":44.604529},{"c":44.625,"h":44.64,"l":44.595,"n":1184,"o":44.6,"t":"2026-10-07T17:45:00Z","v":72977,"vw":44.609759},{"c":44.615,"h":44.66,"l":44.6,"n":1876,"o":44.625,"t":"2026-10-07T18:00:00Z","v":220916,"vw":44.630837},{"c":44.6,"h":44.68,"l":44.565,"n":2089,"o":44.615,"t":"2026-10-07T18:15:00Z","v":175833,"vw":44.62753},{"c":44.68,"h":44.69,"l":44.555,"n":2839,"o":44.6,"t":"2026-10-07T18:30:00Z","v":938041,"vw":44.603789},{"c":44.595,"h":44.735,"l":44.57,"n":1756,"o":44.675,"t":"2026-10-07T18:45:00Z","v":136384,"vw":44.673621},{"c":44.555,"h":44.6051,"l":44.545,"n":1511,"o":44.595,"t":"2026-10-07T19:00:00Z","v":93001,"vw":44.582032},{"c":44.595,"h":44.655,"l":44.55,"n":1764,"o":44.5599,"t":"2026-10-07T19:15:00Z","v":138500,"vw":44.598833},{"c":44.535,"h":44.6,"l":44.53,"n":2126,"o":44.59,"t":"2026-10-07T19:30:00Z","v":154615,"vw":44.557564},{"c":44.57,"h":44.615,"l":44.495,"n":6178,"o":44.53,"t":"2026-10-07T19:45:00Z","v":549993,"vw":44.560189},{"c":43.69,"h":44.58,"l":43.69,"n":96,"o":44.58,"t":"2026-10-07T20:00:00Z","v":880093,"vw":44.579887},{"c":44.755,"h":44.775,"l":44.5425,"n":842,"o":44.57,"t":"2026-10-08T13:30:00Z","v":95984,"vw":44.62799},{"c":44.82,"h":44.83,"l":44.64,"n":1862,"o":44.74,"t":"2026-10-08T13:45:00Z","v":152583,"vw":44.756475},{"c":44.485,"h":44.815,"l":44.485,"n":1785,"o":44.815,"t":"2026-10-08T14:00:00Z","v":141264,"vw":44.660802},{"c":44.555,"h":44.56,"l":44.44,"n":1243,"o":44.49,"t":"2026-10-08T14:15:00Z","v":79476,"vw":44.499639},{"c":44.445,"h":44.59,"l":44.415,"n":1252,"o":44.55,"t":"2026-10-08T14:30:00Z","v":74440,"vw":44.521992},{"c":44.49,"h":44.505,"l":44.425,"n":1016,"o":44.45,"t":"2026-10-08T14:45:00Z","v":54707,"vw":44.45555},{"c":44.485,"h":44.595,"l":44.485,"n":1764,"o":44.505,"t":"2026-10-08T15:00:00Z","v":149690,"vw":44.546248},{"c":44.42,"h":44.485,"l":44.415,"n":1163,"o":44.485,"t":"2026-10-08T15:15:00Z","v":63880,"vw":44.450482},{"c":44.51,"h":44.51,"l":44.425,"n":1251,"o":44.425,"t":"2026-10-08T15:30:00Z","v":61149,"vw":44.464783},{"c":44.48,"h":44.54,"l":44.44,"n":1024,"o":44.52,"t":"2026-10-08T15:45:00Z","v":56610,"vw":44.478071},{"c":44.535,"h":44.535,"l":44.485,"n":1113,"o":44.485,"t":"2026-10-08T16:00:00Z","v":62306,"vw":44.50934},{"c":44.485,"h":44.565,"l":44.485,"n":1699,"o":44.5313,"t":"2026-10-08T16:15:00Z","v":100808,"vw":44.521},{"c":44.48,"h":44.505,"l":44.41,"n":1195,"o":44.49,"t":"2026-10-08T16:30:00Z","v":66106,"vw":44.452595},{"c":44.69,"h":44.69,"l":44.465,"n":1786,"o":44.48,"t":"2026-10-08T16:45:00Z","v":126614,"vw":44.572841},{"c":44.75,"h":44.81,"l":44.665,"n":1989,"o":44.685,"t":"2026-10-08T17:00:00Z","v":127739,"vw":44.735877},{"c":44.825,"h":44.85,"l":44.745,"n":1466,"o":44.76,"t":"2026-10-08T17:15:00Z","v":80167,"vw":44.805478},{"c":44.8,"h":44.845,"l":44.75,"n":2120,"o":44.825,"t":"2026-10-08T17:30:00Z","v":193697,"vw":44.783638},{"c":44.855,"h":44.865,"l":44.805,"n":1223,"o":44.81,"t":"2026-10-08T17:45:00Z","v":68863,"vw":44.837102},{"c":44.845,"h":44.87,"l":44.8,"n":1250,"o":44.855,"t":"2026-10-08T18:00:00Z","v":55716,"vw":44.839543},{"c":44.755,"h":44.85,"l":44.745,"n":1142,"o":44.845,"t":"2026-10-08T18:15:00Z","v":139319,"vw":44.799335},{"c":44.865,"h":44.865,"l":44.75,"n":1334,"o":44.76,"t":"2026-10-08T18:30:00Z","v":81813,"vw":44.80847},{"c":44.875,"h":44.88,"l":44.84,"n":1322,"o":44.865,"t":"2026-10-08T18:45:00Z","v":96520,"vw":44.856753},{"c":44.985,"h":45.015,"l":44.875,"n":1752,"o":44.875,"t":"2026-10-08T19:00:00Z","v":130200,"vw":44.943961},{"c":44.95,"h":45.015,"l":44.935,"n":1931,"o":44.99,"t":"2026-10-08T19:15:00Z","v":181421,"vw":44.964275},{"c":44.915,"h":44.97,"l":44.87,"n":2818,"o":44.95,"t":"2026-10-08T19:30:00Z","v":252915,"vw":44.90963},{"c":44.84,"h":44.965,"l":44.825,"n":7352,"o":44.91,"t":"2026-10-08T19:45:00Z","v":1002840,"vw":44.881412},{"c":44.85,"h":44.85,"l":44.85,"n":69,"o":44.85,"t":"2026-10-08T20:00:00Z","v":1755069,"vw":44.85},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-08T21:45:00Z","v":1000,"vw":44.45},{"c":44.82,"h":44.93,"l":44.72,"n":1008,"o":44.83,"t":"2026-10-09T13:30:00Z","v":118975,"vw":44.841448},{"c":44.83,"h":44.865,"l":44.74,"n":1023,"o":44.825,"t":"2026-10-09T13:45:00Z","v":56031,"vw":44.79028},{"c":44.795,"h":44.895,"l":44.795,"n":2223,"o":44.83,"t":"2026-10-09T14:00:00Z","v":175391,"vw":44.847536},{"c":44.795,"h":44.84,"l":44.7501,"n":1092,"o":44.8,"t":"2026-10-09T14:15:00Z","v":52217,"vw":44.797628},{"c":44.855,"h":44.87,"l":44.77,"n":1596,"o":44.79,"t":"2026-10-09T14:30:00Z","v":320806,"vw":44.803076},{"c":44.81,"h":44.91,"l":44.8,"n":1133,"o":44.865,"t":"2026-10-09T14:45:00Z","v":65672,"vw":44.861282},{"c":44.925,"h":44.925,"l":44.815,"n":1018,"o":44.82,"t":"2026-10-09T15:00:00Z","v":82819,"vw":44.859696},{"c":44.94,"h":44.98,"l":44.905,"n":1053,"o":44.93,"t":"2026-10-09T15:15:00Z","v":46841,"vw":44.95024},{"c":44.855,"h":44.93,"l":44.795,"n":1486,"o":44.93,"t":"2026-10-09T15:30:00Z","v":89591,"vw":44.845974},{"c":44.87,"h":44.87,"l":44.815,"n":987,"o":44.85,"t":"2026-10-09T15:45:00Z","v":49236,"vw":44.836685},{"c":44.895,"h":44.91,"l":44.84,"n":1016,"o":44.88,"t":"2026-10-09T16:00:00Z","v":41106,"vw":44.874725},{"c":44.97,"h":44.98,"l":44.9,"n":903,"o":44.91,"t":"2026-10-09T16:15:00Z","v":38325,"vw":44.952244},{"c":44.955,"h":44.97,"l":44.92,"n":897,"o":44.97,"t":"2026-10-09T16:30:00Z","v":39988,"vw":44.950711},{"c":44.975,"h":44.995,"l":44.93,"n":1167,"o":44.955,"t":"2026-10-09T16:45:00Z","v":58458,"vw":44.962705},{"c":45.015,"h":45.035,"l":44.975,"n":819,"o":44.975,"t":"2026-10-09T17:00:00Z","v":34040,"vw":45.016033},{"c":45,"h":45.04,"l":44.9701,"n":926,"o":45.0112,"t":"2026-10-09T17:15:00Z","v":64067,"vw":45.00427},{"c":45.015,"h":45.02,"l":44.98,"n":943,"o":45,"t":"2026-10-09T17:30:00Z","v":47916,"vw":44.993495},{"c":45.0339,"h":45.035,"l":45.005,"n":788,"o":45.02,"t":"2026-10-09T17:45:00Z","v":36794,"vw":45.016264},{"c":45.06,"h":45.075,"l":45.025,"n":987,"o":45.035,"t":"2026-10-09T18:00:00Z","v":43664,"vw":45.052144},{"c":45.085,"h":45.1,"l":45.045,"n":859,"o":45.055,"t":"2026-10-09T18:15:00Z","v":138188,"vw":45.07446},{"c":45.085,"h":45.12,"l":45.085,"n":907,"o":45.085,"t":"2026-10-09T18:30:00Z","v":43575,"vw":45.103232},{"c":45.105,"h":45.115,"l":45.04,"n":1279,"o":45.085,"t":"2026-10-09T18:45:00Z","v":85041,"vw":45.081385},{"c":45.085,"h":45.125,"l":45.075,"n":1012,"o":45.1088,"t":"2026-10-09T19:00:00Z","v":66622,"vw":45.099987},{"c":45.125,"h":45.13,"l":45.07,"n":1245,"o":45.085,"t":"2026-10-09T19:15:00Z","v":71016,"vw":45.093183},{"c":45.145,"h":45.19,"l":45.11,"n":1699,"o":45.12,"t":"2026-10-09T19:30:00Z","v":105476,"vw":45.15519},{"c":45.01,"h":45.15,"l":44.955,"n":5236,"o":45.145,"t":"2026-10-09T19:45:00Z","v":416854,"vw":45.014777},{"c":45,"h":45,"l":45,"n":66,"o":45,"t":"2026-10-09T20:00:00Z","v":511260,"vw":45},{"c":44.96,"h":45.13,"l":44.82,"n":1065,"o":45.07,"t":"2026-10-12T13:30:00Z","v":97155,"vw":44.965751},{"c":45.09,"h":45.09,"l":44.875,"n":1176,"o":44.95,"t":"2026-10-12T13:45:00Z","v":355866,"vw":44.966003},{"c":45.15,"h":45.2,"l":45.03,"n":1392,"o":45.07,"t":"2026-10-12T14:00:00Z","v":288095,"vw":45.09391},{"c":45.245,"h":45.27,"l":45.125,"n":1062,"o":45.135,"t":"2026-10-12T14:15:00Z","v":46023,"vw":45.194294},{"c":45.255,"h":45.285,"l":45.2201,"n":1016,"o":45.245,"t":"2026-10-12T14:30:00Z","v":46420,"vw":45.253487},{"c":45.255,"h":45.3,"l":45.245,"n":870,"o":45.2506,"t":"2026-10-12T14:45:00Z","v":90203,"vw":45.272572},{"c":45.265,"h":45.275,"l":45.165,"n":928,"o":45.24,"t":"2026-10-12T15:00:00Z","v":44302,"vw":45.215214},{"c":45.28,"h":45.34,"l":45.23,"n":1558,"o":45.2601,"t":"2026-10-12T15:15:00Z","v":620263,"vw":45.292825},{"c":45.33,"h":45.345,"l":45.245,"n":1084,"o":45.275,"t":"2026-10-12T15:30:00Z","v":65786,"vw":45.299572},{"c":45.295,"h":45.325,"l":45.275,"n":900,"o":45.325,"t":"2026-10-12T15:45:00Z","v":52675,"vw":45.296135},{"c":45.35,"h":45.35,"l":45.2839,"n":1054,"o":45.285,"t":"2026-10-12T16:00:00Z","v":218312,"vw":45.329328},{"c":45.345,"h":45.375,"l":45.335,"n":1149,"o":45.35,"t":"2026-10-12T16:15:00Z","v":66595,"vw":45.353739},{"c":45.26,"h":45.36,"l":45.25,"n":1442,"o":45.35,"t":"2026-10-12T16:30:00Z","v":89262,"vw":45.287718},{"c":45.275,"h":45.275,"l":45.205,"n":1162,"o":45.26,"t":"2026-10-12T16:45:00Z","v":48378,"vw":45.236754},{"c":45.33,"h":45.34,"l":45.25,"n":800,"o":45.275,"t":"2026-10-12T17:00:00Z","v":32236,"vw":45.296267},{"c":45.315,"h":45.356,"l":45.315,"n":1216,"o":45.335,"t":"2026-10-12T17:15:00Z","v":65073,"vw":45.339802},{"c":45.305,"h":45.325,"l":45.2801,"n":863,"o":45.32,"t":"2026-10-12T17:30:00Z","v":33586,"vw":45.304055},{"c":45.35,"h":45.355,"l":45.285,"n":1217,"o":45.31,"t":"2026-10-12T17:45:00Z","v":57276,"vw":45.323329},{"c":45.325,"h":45.355,"l":45.32,"n":882,"o":45.355,"t":"2026-10-12T18:00:00Z","v":32228,"vw":45.332549},{"c":45.285,"h":45.3297,"l":45.27,"n":1056,"o":45.325,"t":"2026-10-12T18:15:00Z","v":51786,"vw":45.300431},{"c":45.265,"h":45.3,"l":45.25,"n":957,"o":45.285,"t":"2026-10-12T18:30:00Z","v":51286,"vw":45.279914},{"c":45.275,"h":45.28,"l":45.26,"n":969,"o":45.265,"t":"2026-10-12T18:45:00Z","v":47111,"vw":45.272409},{"c":45.26,"h":45.3,"l":45.225,"n":1742,"o":45.2712,"t":"2026-10-12T19:00:00Z","v":182153,"vw":45.256601},{"c":45.275,"h":45.2999,"l":45.255,"n":1528,"o":45.265,"t":"2026-10-12T19:15:00Z","v":122334,"vw":45.279374},{"c":45.275,"h":45.305,"l":45.255,"n":1535,"o":45.28,"t":"2026-10-12T19:30:00Z","v":114713,"vw":45.279802},{"c":45.37,"h":45.41,"l":45.28,"n":4753,"o":45.28,"t":"2026-10-12T19:45:00Z","v":443007,"vw":45.353285},{"c":45.36,"h":45.37,"l":45.36,"n":86,"o":45.37,"t":"2026-10-12T20:00:00Z","v":454856,"vw":45.360027},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-10-12T20:15:00Z","v":243424,"vw":45.36},{"c":45.144,"h":45.144,"l":45.144,"n":1,"o":45.144,"t":"2026-10-12T22:00:00Z","v":348,"vw":45.144},{"c":45.2,"h":45.2,"l":45.19,"n":4,"o":45.19,"t":"2026-10-12T23:00:00Z","v":431,"vw":45.197299},{"c":45.57,"h":45.62,"l":45.57,"n":2,"o":45.62,"t":"2026-10-13T08:00:00Z","v":368,"vw":45.606413},{"c":45.51,"h":45.52,"l":45.51,"n":6,"o":45.52,"t":"2026-10-13T13:15:00Z","v":701,"vw":45.516947},{"c":45.12,"h":45.71,"l":45.08,"n":1044,"o":45.54,"t":"2026-10-13T13:30:00Z","v":108408,"vw":45.413034},{"c":44.785,"h":45.13,"l":44.76,"n":1160,"o":45.11,"t":"2026-10-13T13:45:00Z","v":62465,"vw":44.9644},{"c":44.76,"h":44.83,"l":44.56,"n":1679,"o":44.765,"t":"2026-10-13T14:00:00Z","v":105274,"vw":44.680026},{"c":44.92,"h":44.935,"l":44.745,"n":1743,"o":44.765,"t":"2026-10-13T14:15:00Z","v":152290,"vw":44.806947},{"c":44.92,"h":44.975,"l":44.875,"n":1255,"o":44.93,"t":"2026-10-13T14:30:00Z","v":88831,"vw":44.90946},{"c":44.95,"h":44.965,"l":44.895,"n":928,"o":44.93,"t":"2026-10-13T14:45:00Z","v":41604,"vw":44.931234},{"c":45.055,"h":45.07,"l":44.9043,"n":1257,"o":44.945,"t":"2026-10-13T15:00:00Z","v":71003,"vw":44.983183},{"c":45.02,"h":45.05,"l":44.99,"n":1146,"o":45.05,"t":"2026-10-13T15:15:00Z","v":64604,"vw":45.020045},{"c":45.1,"h":45.13,"l":45,"n":1388,"o":45.01,"t":"2026-10-13T15:30:00Z","v":94099,"vw":45.085198},{"c":45.085,"h":45.12,"l":45.065,"n":1095,"o":45.115,"t":"2026-10-13T15:45:00Z","v":65370,"vw":45.091381},{"c":45.07,"h":45.09,"l":44.99,"n":987,"o":45.085,"t":"2026-10-13T16:00:00Z","v":39304,"vw":45.034645},{"c":45.08,"h":45.09,"l":45.0525,"n":841,"o":45.07,"t":"2026-10-13T16:15:00Z","v":36348,"vw":45.072101},{"c":45.08,"h":45.095,"l":45.04,"n":954,"o":45.085,"t":"2026-10-13T16:30:00Z","v":49982,"vw":45.068444},{"c":45.085,"h":45.11,"l":45.06,"n":878,"o":45.08,"t":"2026-10-13T16:45:00Z","v":52603,"vw":45.089013},{"c":45.135,"h":45.15,"l":45.075,"n":968,"o":45.08,"t":"2026-10-13T17:00:00Z","v":42451,"vw":45.104967},{"c":45.14,"h":45.1502,"l":45.065,"n":1195,"o":45.135,"t":"2026-10-13T17:15:00Z","v":59044,"vw":45.109137},{"c":45.1999,"h":45.21,"l":45.12,"n":942,"o":45.14,"t":"2026-10-13T17:30:00Z","v":39705,"vw":45.172833},{"c":45.15,"h":45.21,"l":45.11,"n":1005,"o":45.2,"t":"2026-10-13T17:45:00Z","v":46854,"vw":45.149665},{"c":45.305,"h":45.33,"l":45.14,"n":2388,"o":45.155,"t":"2026-10-13T18:00:00Z","v":168606,"vw":45.224391},{"c":45.325,"h":45.325,"l":45.255,"n":1072,"o":45.305,"t":"2026-10-13T18:15:00Z","v":72511,"vw":45.285684},{"c":45.38,"h":45.38,"l":45.33,"n":1163,"o":45.33,"t":"2026-10-13T18:30:00Z","v":67787,"vw":45.354839},{"c":45.405,"h":45.42,"l":45.38,"n":1068,"o":45.38,"t":"2026-10-13T18:45:00Z","v":53878,"vw":45.395267},{"c":45.385,"h":45.42,"l":45.37,"n":1328,"o":45.405,"t":"2026-10-13T19:00:00Z","v":75645,"vw":45.388714},{"c":45.36,"h":45.4,"l":45.27,"n":1710,"o":45.39,"t":"2026-10-13T19:15:00Z","v":134763,"vw":45.343263},{"c":45.36,"h":45.41,"l":45.35,"n":1963,"o":45.365,"t":"2026-10-13T19:30:00Z","v":140206,"vw":45.378385},{"c":45.22,"h":45.36,"l":45.21,"n":6551,"o":45.35,"t":"2026-10-13T19:45:00Z","v":640707,"vw":45.275285},{"c":45.21,"h":45.21,"l":45.21,"n":78,"o":45.21,"t":"2026-10-13T20:00:00Z","v":885751,"vw":45.21},{"c":45.07,"h":45.31,"l":45.05,"n":851,"o":45.2,"t":"2026-10-14T13:30:00Z","v":87237,"vw":45.162067},{"c":45.04,"h":45.095,"l":44.91,"n":1041,"o":45.07,"t":"2026-10-14T13:45:00Z","v":113661,"vw":45.015865},{"c":45.02,"h":45.11,"l":44.99,"n":1220,"o":45.045,"t":"2026-10-14T14:00:00Z","v":87219,"vw":45.029779},{"c":44.91,"h":45.03,"l":44.885,"n":1157,"o":45.03,"t":"2026-10-14T14:15:00Z","v":53433,"vw":44.965476},{"c":44.97,"h":44.99,"l":44.86,"n":1459,"o":44.925,"t":"2026-10-14T14:30:00Z","v":79694,"vw":44.917621},{"c":44.96,"h":44.99,"l":44.89,"n":1715,"o":44.96,"t":"2026-10-14T14:45:00Z","v":102297,"vw":44.947943},{"c":45.105,"h":45.11,"l":44.905,"n":1452,"o":44.95,"t":"2026-10-14T15:00:00Z","v":99959,"vw":44.992306},{"c":45.125,"h":45.155,"l":45.07,"n":1081,"o":45.1,"t":"2026-10-14T15:15:00Z","v":53209,"vw":45.116371},{"c":45.15,"h":45.2,"l":45.125,"n":1017,"o":45.13,"t":"2026-10-14T15:30:00Z","v":47274,"vw":45.163904},{"c":45.205,"h":45.21,"l":45.115,"n":1052,"o":45.14,"t":"2026-10-14T15:45:00Z","v":100417,"vw":45.163579},{"c":45.3,"h":45.31,"l":45.18,"n":1070,"o":45.22,"t":"2026-10-14T16:00:00Z","v":45981,"vw":45.239062},{"c":45.35,"h":45.37,"l":45.265,"n":1043,"o":45.31,"t":"2026-10-14T16:15:00Z","v":51822,"vw":45.308712},{"c":45.31,"h":45.39,"l":45.295,"n":1028,"o":45.34,"t":"2026-10-14T16:30:00Z","v":44591,"vw":45.341218},{"c":45.36,"h":45.36,"l":45.25,"n":953,"o":45.305,"t":"2026-10-14T16:45:00Z","v":40584,"vw":45.308514},{"c":45.35,"h":45.36,"l":45.295,"n":817,"o":45.35,"t":"2026-10-14T17:00:00Z","v":32277,"vw":45.323422},{"c":45.355,"h":45.375,"l":45.305,"n":987,"o":45.36,"t":"2026-10-14T17:15:00Z","v":39058,"vw":45.336613},{"c":45.375,"h":45.385,"l":45.32,"n":918,"o":45.345,"t":"2026-10-14T17:30:00Z","v":43645,"vw":45.357521},{"c":45.345,"h":45.385,"l":45.28,"n":1257,"o":45.38,"t":"2026-10-14T17:45:00Z","v":68305,"vw":45.330135},{"c":45.41,"h":45.44,"l":45.35,"n":1026,"o":45.35,"t":"2026-10-14T18:00:00Z","v":41233,"vw":45.395162},{"c":45.405,"h":45.425,"l":45.365,"n":1031,"o":45.41,"t":"2026-10-14T18:15:00Z","v":49849,"vw":45.391802},{"c":45.455,"h":45.465,"l":45.4,"n":1095,"o":45.405,"t":"2026-10-14T18:30:00Z","v":52794,"vw":45.423657},{"c":45.48,"h":45.48,"l":45.43,"n":1122,"o":45.45,"t":"2026-10-14T18:45:00Z","v":56836,"vw":45.444324},{"c":45.345,"h":45.515,"l":45.345,"n":1431,"o":45.475,"t":"2026-10-14T19:00:00Z","v":167121,"vw":45.441968},{"c":45.315,"h":45.37,"l":45.245,"n":2042,"o":45.345,"t":"2026-10-14T19:15:00Z","v":141057,"vw":45.317763},{"c":45.27,"h":45.315,"l":45.235,"n":1940,"o":45.315,"t":"2026-10-14T19:30:00Z","v":110741,"vw":45.272148},{"c":45.42,"h":45.44,"l":45.225,"n":6518,"o":45.26,"t":"2026-10-14T19:45:00Z","v":485393,"vw":45.38649},{"c":45.41,"h":45.41,"l":45.41,"n":88,"o":45.41,"t":"2026-10-14T20:00:00Z","v":831106,"vw":45.41},{"c":44.61,"h":44.61,"l":44.61,"n":1,"o":44.61,"t":"2026-10-14T20:15:00Z","v":500,"vw":44.61},{"c":44.65,"h":44.65,"l":44.65,"n":2,"o":44.65,"t":"2026-10-14T20:30:00Z","v":800,"vw":44.65},{"c":44.8111,"h":44.8111,"l":44.8111,"n":1,"o":44.8111,"t":"2026-10-14T20:45:00Z","v":200,"vw":44.8111},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-14T23:00:00Z","v":100,"vw":45.4},{"c":45.72,"h":45.72,"l":45.72,"n":49,"o":45.72,"t":"2026-10-15T08:00:00Z","v":199,"vw":45.72},{"c":44.9,"h":45.83,"l":44.9,"n":10,"o":45.8,"t":"2026-10-15T11:00:00Z","v":1545,"vw":45.51},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-15T11:15:00Z","v":100,"vw":45.61},{"c":45.85,"h":45.85,"l":45.85,"n":2,"o":45.85,"t":"2026-10-15T11:30:00Z","v":177,"vw":45.85},{"c":45.62,"h":45.85,"l":45.62,"n":10,"o":45.85,"t":"2026-10-15T12:15:00Z","v":362,"vw":45.762268},{"c":45.88,"h":45.88,"l":45.72,"n":7,"o":45.72,"t":"2026-10-15T12:45:00Z","v":651,"vw":45.769057},{"c":45.89,"h":45.89,"l":45.89,"n":3,"o":45.89,"t":"2026-10-15T13:00:00Z","v":254,"vw":45.89},{"c":45.93,"h":45.93,"l":45.9,"n":15,"o":45.9,"t":"2026-10-15T13:15:00Z","v":848,"vw":45.906767},{"c":45.715,"h":46.04,"l":45.67,"n":1394,"o":45.99,"t":"2026-10-15T13:30:00Z","v":126117,"vw":45.859558},{"c":45.685,"h":45.83,"l":45.66,"n":1553,"o":45.71,"t":"2026-10-15T13:45:00Z","v":101891,"vw":45.754545},{"c":45.485,"h":45.72,"l":45.42,"n":2247,"o":45.67,"t":"2026-10-15T14:00:00Z","v":124731,"vw":45.594714},{"c":45.67,"h":45.71,"l":45.465,"n":1810,"o":45.49,"t":"2026-10-15T14:15:00Z","v":112731,"vw":45.629309},{"c":45.59,"h":45.8,"l":45.58,"n":1356,"o":45.68,"t":"2026-10-15T14:30:00Z","v":67699,"vw":45.714721},{"c":45.475,"h":45.6,"l":45.46,"n":1143,"o":45.6,"t":"2026-10-15T14:45:00Z","v":42725,"vw":45.518011},{"c":45.46,"h":45.54,"l":45.4,"n":1388,"o":45.465,"t":"2026-10-15T15:00:00Z","v":57662,"vw":45.456593},{"c":45.47,"h":45.48,"l":45.39,"n":1304,"o":45.45,"t":"2026-10-15T15:15:00Z","v":57027,"vw":45.443959},{"c":45.535,"h":45.535,"l":45.43,"n":1908,"o":45.48,"t":"2026-10-15T15:30:00Z","v":177853,"vw":45.475896},{"c":45.46,"h":45.57,"l":45.445,"n":1171,"o":45.54,"t":"2026-10-15T15:45:00Z","v":59949,"vw":45.513928},{"c":45.475,"h":45.51,"l":45.425,"n":1223,"o":45.46,"t":"2026-10-15T16:00:00Z","v":162671,"vw":45.468336},{"c":45.545,"h":45.555,"l":45.43,"n":1349,"o":45.475,"t":"2026-10-15T16:15:00Z","v":70726,"vw":45.474625},{"c":45.56,"h":45.59,"l":45.505,"n":1056,"o":45.545,"t":"2026-10-15T16:30:00Z","v":154582,"vw":45.541468},{"c":45.525,"h":45.555,"l":45.475,"n":1119,"o":45.555,"t":"2026-10-15T16:45:00Z","v":52868,"vw":45.518285},{"c":45.48,"h":45.545,"l":45.48,"n":1131,"o":45.525,"t":"2026-10-15T17:00:00Z","v":61086,"vw":45.509798},{"c":45.495,"h":45.515,"l":45.475,"n":1065,"o":45.485,"t":"2026-10-15T17:15:00Z","v":43327,"vw":45.492817},{"c":45.415,"h":45.495,"l":45.405,"n":1332,"o":45.49,"t":"2026-10-15T17:30:00Z","v":77721,"vw":45.451338},{"c":45.385,"h":45.435,"l":45.38,"n":1325,"o":45.41,"t":"2026-10-15T17:45:00Z","v":72854,"vw":45.407772},{"c":45.42,"h":45.425,"l":45.36,"n":1305,"o":45.385,"t":"2026-10-15T18:00:00Z","v":74987,"vw":45.387212},{"c":45.485,"h":45.495,"l":45.39,"n":1332,"o":45.415,"t":"2026-10-15T18:15:00Z","v":78976,"vw":45.431574},{"c":45.475,"h":45.535,"l":45.465,"n":1367,"o":45.485,"t":"2026-10-15T18:30:00Z","v":89132,"vw":45.503276},{"c":45.38,"h":45.49,"l":45.38,"n":1262,"o":45.47,"t":"2026-10-15T18:45:00Z","v":78725,"vw":45.428318},{"c":45.43,"h":45.46,"l":45.365,"n":1958,"o":45.38,"t":"2026-10-15T19:00:00Z","v":484999,"vw":45.406255},{"c":45.435,"h":45.475,"l":45.375,"n":1798,"o":45.425,"t":"2026-10-15T19:15:00Z","v":114709,"vw":45.42657},{"c":45.46,"h":45.5,"l":45.42,"n":2450,"o":45.44,"t":"2026-10-15T19:30:00Z","v":220378,"vw":45.453282},{"c":45.54,"h":45.55,"l":45.36,"n":7658,"o":45.465,"t":"2026-10-15T19:45:00Z","v":763805,"vw":45.466928},{"c":45.55,"h":45.55,"l":45.41,"n":88,"o":45.55,"t":"2026-10-15T20:00:00Z","v":1463735,"vw":45.547356},{"c":45.42,"h":45.42,"l":45.42,"n":1,"o":45.42,"t":"2026-10-16T12:00:00Z","v":200,"vw":45.42},{"c":45.87,"h":45.895,"l":45.47,"n":1540,"o":45.84,"t":"2026-10-16T13:30:00Z","v":258844,"vw":45.769974},{"c":46.04,"h":46.05,"l":45.85,"n":1666,"o":45.87,"t":"2026-10-16T13:45:00Z","v":91743,"vw":45.976195},{"c":46.08,"h":46.13,"l":46.02,"n":1507,"o":46.04,"t":"2026-10-16T14:00:00Z","v":75823,"vw":46.078323},{"c":46.155,"h":46.155,"l":46.015,"n":1496,"o":46.09,"t":"2026-10-16T14:15:00Z","v":58867,"vw":46.069235},{"c":45.96,"h":46.18,"l":45.96,"n":1571,"o":46.154,"t":"2026-10-16T14:30:00Z","v":104627,"vw":46.067448},{"c":45.975,"h":46.015,"l":45.915,"n":1558,"o":45.96,"t":"2026-10-16T14:45:00Z","v":94953,"vw":45.949214},{"c":46.11,"h":46.19,"l":45.946,"n":1544,"o":45.97,"t":"2026-10-16T15:00:00Z","v":72855,"vw":46.090031},{"c":46.15,"h":46.18,"l":46.09,"n":1311,"o":46.12,"t":"2026-10-16T15:15:00Z","v":52133,"vw":46.139091},{"c":46.12,"h":46.2,"l":46.1,"n":1185,"o":46.155,"t":"2026-10-16T15:30:00Z","v":39612,"vw":46.166354},{"c":46.16,"h":46.176,"l":46.09,"n":1313,"o":46.125,"t":"2026-10-16T15:45:00Z","v":58952,"vw":46.133629},{"c":46.095,"h":46.185,"l":46.085,"n":2042,"o":46.16,"t":"2026-10-16T16:00:00Z","v":290995,"vw":46.110476},{"c":46.06,"h":46.125,"l":46.045,"n":1305,"o":46.095,"t":"2026-10-16T16:15:00Z","v":79539,"vw":46.093808},{"c":46.07,"h":46.1,"l":46.04,"n":966,"o":46.07,"t":"2026-10-16T16:30:00Z","v":39693,"vw":46.074065},{"c":46.14,"h":46.14,"l":46.055,"n":1036,"o":46.075,"t":"2026-10-16T16:45:00Z","v":58871,"vw":46.097556},{"c":46.08,"h":46.145,"l":46.065,"n":1396,"o":46.145,"t":"2026-10-16T17:00:00Z","v":124148,"vw":46.096727},{"c":46.085,"h":46.115,"l":46.035,"n":1794,"o":46.08,"t":"2026-10-16T17:15:00Z","v":134021,"vw":46.07012},{"c":46.14,"h":46.14,"l":46.055,"n":1562,"o":46.085,"t":"2026-10-16T17:30:00Z","v":141791,"vw":46.082601},{"c":46.175,"h":46.18,"l":46.115,"n":1404,"o":46.15,"t":"2026-10-16T17:45:00Z","v":65261,"vw":46.146253},{"c":46.19,"h":46.21,"l":46.13,"n":2055,"o":46.175,"t":"2026-10-16T18:00:00Z","v":149164,"vw":46.167435},{"c":46.13,"h":46.24,"l":46.125,"n":1924,"o":46.185,"t":"2026-10-16T18:15:00Z","v":92369,"vw":46.178537},{"c":46.225,"h":46.23,"l":46.105,"n":1531,"o":46.13,"t":"2026-10-16T18:30:00Z","v":50238,"vw":46.1726},{"c":46.27,"h":46.275,"l":46.215,"n":2051,"o":46.235,"t":"2026-10-16T18:45:00Z","v":98965,"vw":46.246769},{"c":46.28,"h":46.35,"l":46.24,"n":2221,"o":46.275,"t":"2026-10-16T19:00:00Z","v":162788,"vw":46.292498},{"c":46.225,"h":46.28,"l":46.195,"n":1903,"o":46.28,"t":"2026-10-16T19:15:00Z","v":88312,"vw":46.245863},{"c":46.3,"h":46.34,"l":46.21,"n":3146,"o":46.23,"t":"2026-10-16T19:30:00Z","v":292253,"vw":46.286669},{"c":46.19,"h":46.36,"l":46.19,"n":6424,"o":46.3,"t":"2026-10-16T19:45:00Z","v":582682,"vw":46.280866},{"c":46.19,"h":46.19,"l":46.19,"n":96,"o":46.19,"t":"2026-10-16T20:00:00Z","v":1106915,"vw":46.19},{"c":45.84,"h":46.16,"l":45.82,"n":1328,"o":45.98,"t":"2026-10-19T13:30:00Z","v":114021,"vw":45.965551},{"c":45.735,"h":45.86,"l":45.665,"n":1443,"o":45.835,"t":"2026-10-19T13:45:00Z","v":93200,"vw":45.760066},{"c":45.595,"h":45.755,"l":45.58,"n":1542,"o":45.735,"t":"2026-10-19T14:00:00Z","v":93229,"vw":45.650603},{"c":45.48,"h":45.665,"l":45.47,"n":1285,"o":45.595,"t":"2026-10-19T14:15:00Z","v":82660,"vw":45.556084},{"c":45.43,"h":45.505,"l":45.37,"n":1546,"o":45.48,"t":"2026-10-19T14:30:00Z","v":127621,"vw":45.430256},{"c":45.44,"h":45.47,"l":45.38,"n":1738,"o":45.42,"t":"2026-10-19T14:45:00Z","v":217991,"vw":45.422707},{"c":45.47,"h":45.49,"l":45.4,"n":1500,"o":45.44,"t":"2026-10-19T15:00:00Z","v":96592,"vw":45.438947},{"c":45.45,"h":45.52,"l":45.425,"n":1457,"o":45.47,"t":"2026-10-19T15:15:00Z","v":88794,"vw":45.466423},{"c":45.405,"h":45.475,"l":45.4,"n":1576,"o":45.45,"t":"2026-10-19T15:30:00Z","v":520078,"vw":45.431202},{"c":45.42,"h":45.435,"l":45.365,"n":1110,"o":45.405,"t":"2026-10-19T15:45:00Z","v":50658,"vw":45.407965},{"c":45.42,"h":45.435,"l":45.37,"n":1273,"o":45.43,"t":"2026-10-19T16:00:00Z","v":90547,"vw":45.404172},{"c":45.39,"h":45.45,"l":45.36,"n":1214,"o":45.415,"t":"2026-10-19T16:15:00Z","v":82375,"vw":45.396491},{"c":45.38,"h":45.395,"l":45.355,"n":822,"o":45.38,"t":"2026-10-19T16:30:00Z","v":41367,"vw":45.374363},{"c":45.345,"h":45.39,"l":45.335,"n":940,"o":45.375,"t":"2026-10-19T16:45:00Z","v":50357,"vw":45.359361},{"c":45.37,"h":45.385,"l":45.335,"n":914,"o":45.35,"t":"2026-10-19T17:00:00Z","v":62991,"vw":45.36213},{"c":45.385,"h":45.415,"l":45.365,"n":956,"o":45.37,"t":"2026-10-19T17:15:00Z","v":126711,"vw":45.387648},{"c":45.365,"h":45.405,"l":45.355,"n":1150,"o":45.385,"t":"2026-10-19T17:30:00Z","v":75494,"vw":45.378745},{"c":45.4,"h":45.41,"l":45.355,"n":1131,"o":45.37,"t":"2026-10-19T17:45:00Z","v":65172,"vw":45.377929},{"c":45.355,"h":45.41,"l":45.355,"n":952,"o":45.405,"t":"2026-10-19T18:00:00Z","v":61123,"vw":45.3866},{"c":45.385,"h":45.4,"l":45.35,"n":961,"o":45.35,"t":"2026-10-19T18:15:00Z","v":60939,"vw":45.37647},{"c":45.395,"h":45.425,"l":45.37,"n":1090,"o":45.39,"t":"2026-10-19T18:30:00Z","v":67649,"vw":45.394395},{"c":45.315,"h":45.395,"l":45.31,"n":1044,"o":45.395,"t":"2026-10-19T18:45:00Z","v":68687,"vw":45.353121},{"c":45.3058,"h":45.33,"l":45.28,"n":1302,"o":45.315,"t":"2026-10-19T19:00:00Z","v":101332,"vw":45.297989},{"c":45.215,"h":45.305,"l":45.19,"n":1848,"o":45.3,"t":"2026-10-19T19:15:00Z","v":162010,"vw":45.234111},{"c":45.245,"h":45.245,"l":45.17,"n":2378,"o":45.21,"t":"2026-10-19T19:30:00Z","v":176170,"vw":45.202809},{"c":45.25,"h":45.425,"l":45.21,"n":5320,"o":45.245,"t":"2026-10-19T19:45:00Z","v":465713,"vw":45.308547},{"c":45.3,"h":45.3,"l":45.25,"n":76,"o":45.25,"t":"2026-10-19T20:00:00Z","v":1227964,"vw":45.250004},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-10-20T08:15:00Z","v":200,"vw":45.19},{"c":45.83,"h":45.86,"l":45.3125,"n":1592,"o":45.56,"t":"2026-10-20T13:30:00Z","v":199867,"vw":45.684965},{"c":45.68,"h":45.9297,"l":45.64,"n":1849,"o":45.85,"t":"2026-10-20T13:45:00Z","v":165447,"vw":45.757474},{"c":45.58,"h":45.685,"l":45.54,"n":1903,"o":45.68,"t":"2026-10-20T14:00:00Z","v":170690,"vw":45.615459},{"c":45.57,"h":45.66,"l":45.555,"n":1563,"o":45.59,"t":"2026-10-20T14:15:00Z","v":103596,"vw":45.613651},{"c":45.72,"h":45.75,"l":45.57,"n":1445,"o":45.57,"t":"2026-10-20T14:30:00Z","v":74258,"vw":45.699533},{"c":45.76,"h":45.78,"l":45.695,"n":1495,"o":45.71,"t":"2026-10-20T14:45:00Z","v":82418,"vw":45.730809},{"c":45.71,"h":45.78,"l":45.66,"n":1487,"o":45.755,"t":"2026-10-20T15:00:00Z","v":84111,"vw":45.708489},{"c":45.75,"h":45.825,"l":45.71,"n":1625,"o":45.71,"t":"2026-10-20T15:15:00Z","v":127923,"vw":45.786348},{"c":45.79,"h":45.815,"l":45.745,"n":1226,"o":45.755,"t":"2026-10-20T15:30:00Z","v":296795,"vw":45.798839},{"c":45.795,"h":45.825,"l":45.76,"n":1104,"o":45.78,"t":"2026-10-20T15:45:00Z","v":52265,"vw":45.791768},{"c":45.765,"h":45.81,"l":45.755,"n":1097,"o":45.8,"t":"2026-10-20T16:00:00Z","v":51917,"vw":45.779202},{"c":45.755,"h":45.79,"l":45.75,"n":1222,"o":45.76,"t":"2026-10-20T16:15:00Z","v":61006,"vw":45.771336},{"c":45.75,"h":45.7799,"l":45.73,"n":1086,"o":45.76,"t":"2026-10-20T16:30:00Z","v":57594,"vw":45.754589},{"c":45.76,"h":45.78,"l":45.73,"n":990,"o":45.745,"t":"2026-10-20T16:45:00Z","v":45373,"vw":45.751148},{"c":45.75,"h":45.775,"l":45.745,"n":1241,"o":45.765,"t":"2026-10-20T17:00:00Z","v":55413,"vw":45.756173},{"c":45.755,"h":45.775,"l":45.735,"n":939,"o":45.755,"t":"2026-10-20T17:15:00Z","v":45423,"vw":45.75324},{"c":45.695,"h":45.77,"l":45.6925,"n":1038,"o":45.76,"t":"2026-10-20T17:30:00Z","v":67946,"vw":45.727737},{"c":45.72,"h":45.74,"l":45.7,"n":803,"o":45.7,"t":"2026-10-20T17:45:00Z","v":54037,"vw":45.724896},{"c":45.75,"h":45.75,"l":45.71,"n":1340,"o":45.73,"t":"2026-10-20T18:00:00Z","v":85960,"vw":45.733884},{"c":45.76,"h":45.785,"l":45.72,"n":1266,"o":45.745,"t":"2026-10-20T18:15:00Z","v":141248,"vw":45.771123},{"c":45.755,"h":45.805,"l":45.74,"n":1203,"o":45.765,"t":"2026-10-20T18:30:00Z","v":76421,"vw":45.772636},{"c":45.745,"h":45.775,"l":45.74,"n":1075,"o":45.755,"t":"2026-10-20T18:45:00Z","v":64260,"vw":45.755425},{"c":45.695,"h":45.785,"l":45.66,"n":1756,"o":45.745,"t":"2026-10-20T19:00:00Z","v":125963,"vw":45.722737},{"c":45.665,"h":45.735,"l":45.64,"n":1638,"o":45.695,"t":"2026-10-20T19:15:00Z","v":102191,"vw":45.683528},{"c":45.715,"h":45.72,"l":45.65,"n":2510,"o":45.665,"t":"2026-10-20T19:30:00Z","v":184765,"vw":45.690325},{"c":45.72,"h":45.72,"l":45.62,"n":6422,"o":45.71,"t":"2026-10-20T19:45:00Z","v":530882,"vw":45.68428},{"c":45.72,"h":45.72,"l":45.72,"n":80,"o":45.72,"t":"2026-10-20T20:00:00Z","v":937229,"vw":45.72},{"c":45.715,"h":46,"l":45.7,"n":1032,"o":45.92,"t":"2026-10-21T13:30:00Z","v":95193,"vw":45.816268},{"c":45.71,"h":45.81,"l":45.67,"n":1516,"o":45.72,"t":"2026-10-21T13:45:00Z","v":86443,"vw":45.754204},{"c":45.71,"h":45.75,"l":45.625,"n":1312,"o":45.685,"t":"2026-10-21T14:00:00Z","v":61902,"vw":45.691423},{"c":45.645,"h":45.72,"l":45.6,"n":1155,"o":45.69,"t":"2026-10-21T14:15:00Z","v":44176,"vw":45.665796},{"c":45.82,"h":45.835,"l":45.64,"n":1697,"o":45.645,"t":"2026-10-21T14:30:00Z","v":349205,"vw":45.737119},{"c":45.785,"h":45.84,"l":45.755,"n":1664,"o":45.815,"t":"2026-10-21T14:45:00Z","v":127642,"vw":45.788737},{"c":45.71,"h":45.78,"l":45.705,"n":1509,"o":45.78,"t":"2026-10-21T15:00:00Z","v":86663,"vw":45.741839},{"c":45.725,"h":45.75,"l":45.685,"n":1296,"o":45.7,"t":"2026-10-21T15:15:00Z","v":44499,"vw":45.715525},{"c":45.725,"h":45.74,"l":45.67,"n":1427,"o":45.72,"t":"2026-10-21T15:30:00Z","v":58427,"vw":45.69981},{"c":45.77,"h":45.785,"l":45.725,"n":946,"o":45.725,"t":"2026-10-21T15:45:00Z","v":34772,"vw":45.754455},{"c":45.805,"h":45.825,"l":45.765,"n":1150,"o":45.775,"t":"2026-10-21T16:00:00Z","v":51158,"vw":45.799475},{"c":45.83,"h":45.835,"l":45.78,"n":1089,"o":45.805,"t":"2026-10-21T16:15:00Z","v":46423,"vw":45.80583},{"c":45.795,"h":45.84,"l":45.7897,"n":1244,"o":45.835,"t":"2026-10-21T16:30:00Z","v":73346,"vw":45.810327},{"c":45.785,"h":45.805,"l":45.76,"n":955,"o":45.79,"t":"2026-10-21T16:45:00Z","v":47180,"vw":45.784078},{"c":45.675,"h":45.785,"l":45.675,"n":1180,"o":45.785,"t":"2026-10-21T17:00:00Z","v":63915,"vw":45.726214},{"c":45.68,"h":45.73,"l":45.585,"n":4061,"o":45.675,"t":"2026-10-21T17:15:00Z","v":330770,"vw":45.677872},{"c":45.7,"h":45.705,"l":45.625,"n":1531,"o":45.685,"t":"2026-10-21T17:30:00Z","v":109507,"vw":45.664282},{"c":45.64,"h":45.7299,"l":45.635,"n":1462,"o":45.7,"t":"2026-10-21T17:45:00Z","v":86747,"vw":45.694976},{"c":45.65,"h":45.66,"l":45.6,"n":1570,"o":45.63,"t":"2026-10-21T18:00:00Z","v":77276,"vw":45.625645},{"c":45.68,"h":45.695,"l":45.63,"n":1459,"o":45.645,"t":"2026-10-21T18:15:00Z","v":70921,"vw":45.662302},{"c":45.665,"h":45.685,"l":45.65,"n":1591,"o":45.68,"t":"2026-10-21T18:30:00Z","v":102821,"vw":45.662868},{"c":45.605,"h":45.68,"l":45.59,"n":1898,"o":45.665,"t":"2026-10-21T18:45:00Z","v":98393,"vw":45.637418},{"c":45.555,"h":45.62,"l":45.535,"n":2061,"o":45.595,"t":"2026-10-21T19:00:00Z","v":135311,"vw":45.571439},{"c":45.575,"h":45.595,"l":45.51,"n":2373,"o":45.55,"t":"2026-10-21T19:15:00Z","v":140909,"vw":45.550553},{"c":45.545,"h":45.585,"l":45.455,"n":2700,"o":45.57,"t":"2026-10-21T19:30:00Z","v":181936,"vw":45.51055},{"c":45.5,"h":45.615,"l":45.455,"n":9078,"o":45.545,"t":"2026-10-21T19:45:00Z","v":861420,"vw":45.533042},{"c":45.51,"h":45.51,"l":45.5,"n":82,"o":45.5,"t":"2026-10-21T20:00:00Z","v":959792,"vw":45.509988},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-22T10:30:00Z","v":200,"vw":45.51},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-22T11:00:00Z","v":100,"vw":45.39},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-22T11:15:00Z","v":965,"vw":45.3},{"c":45.1794,"h":45.1794,"l":45.1794,"n":1,"o":45.1794,"t":"2026-10-22T12:00:00Z","v":160,"vw":45.1794}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3310760819263067,"strike":54.63367380237875,"iv":0.4927180624825005,"gamma":0.0390516917322233,"theta":-0.02143404210347303,"vega":0.022211930371770106,"rho":0.0031481275578140082,"breakevenPct":21.658875249129153},{"delta":0.15,"premium":0.5041395154055005,"strike":56.92937900090502,"iv":0.6400729164351231,"gamma":0.04912717054214365,"theta":-0.030505071204440792,"vega":0.029317318890991984,"rho":0.004802842131842183,"breakevenPct":27.123243151326765},{"delta":0.2,"premium":0.3564980750669048,"strike":50.53158325289921,"iv":0.33564449089702825,"gamma":0.10864574622375213,"theta":-0.018710566562404198,"vega":0.03516956187360024,"rho":0.00647593127476459,"breakevenPct":12.635584642483323},{"delta":0.25,"premium":0.6645354870403162,"strike":48.669437801601354,"iv":0.3524527605085571,"gamma":0.09139227414463336,"theta":-0.02617309920816841,"vega":0.040499256740759396,"rho":0.00810076376513406,"breakevenPct":9.195724796348934},{"delta":0.3,"premium":0.6338481072602139,"strike":47.569282860272374,"iv":0.28188383429733604,"gamma":0.10377458078135464,"theta":-0.02253270674204307,"vega":0.044124472978844136,"rho":0.009799503215719466,"breakevenPct":6.692720504328486},{"delta":0.35,"premium":0.6012310953387576,"strike":46.6994958757002,"iv":0.21862221244906108,"gamma":0.1452686553728284,"theta":-0.01899941624921131,"vega":0.0469047530377895,"rho":0.011402735034913725,"breakevenPct":4.695341175489188},{"delta":0.4,"premium":0.6191250380383444,"strike":45.94116661594887,"iv":0.1713382556389422,"gamma":0.17610081634487476,"theta":-0.01652513490992539,"vega":0.0492089021537495,"rho":0.013032690386639147,"breakevenPct":3.056463020728961},{"delta":0.45,"premium":0.8445001855356802,"strike":45.64066641928576,"iv":0.1896849173123323,"gamma":0.16313759273540004,"theta":-0.018400890047241675,"vega":0.049557273113599594,"rho":0.01477241659436235,"breakevenPct":2.8901813765154953},{"delta":0.5,"premium":1.069875333033016,"strike":45.34016622262264,"iv":0.20803157898572242,"gamma":0.15017436912592536,"theta":-0.020276645184557962,"vega":0.04990564407344969,"rho":0.016512142802085555,"breakevenPct":2.723899732302029},{"delta":0.55,"premium":1.295250480530352,"strike":45.039666025959534,"iv":0.22637824065911252,"gamma":0.13721114551645064,"theta":-0.022152400321874252,"vega":0.050254015033299786,"rho":0.01825186900980876,"breakevenPct":2.557618088088563},{"delta":0.6,"premium":1.4969740634005761,"strike":44.68731988472622,"iv":0.22554812680115274,"gamma":0.13249827089337177,"theta":-0.02164956772334294,"vega":0.04851772334293948,"rho":0.019928006667648705,"breakevenPct":2.2242303973200217},{"delta":0.65,"premium":1.6951008645533143,"strike":44.32708933717579,"iv":0.22180172910662824,"gamma":0.1290400576368876,"theta":-0.0207850144092219,"vega":0.046464409221902016,"rho":0.021594474177349728,"breakevenPct":1.8654302662919524},{"delta":0.7,"premium":2.0157172995780575,"strike":43.87060478199719,"iv":0.23031082981715878,"gamma":0.12161701828410695,"theta":-0.02066638537271448,"vega":0.04423769338959213,"rho":0.02318334586533176,"breakevenPct":1.5647000216365086},{"delta":0.75,"premium":3.5452531645569634,"strike":42.46413502109704,"iv":0.359776371308017,"gamma":0.07506286919831222,"theta":-0.027909704641350216,"vega":0.04029957805907173,"rho":0.02400638053026117,"breakevenPct":1.8370943077021944},{"delta":0.8,"premium":3.4667465753424676,"strike":42.26438356164383,"iv":0.2982189041095891,"gamma":0.07952479452054792,"theta":-0.021195753424657536,"vega":0.035415753424657526,"rho":0.025860804843598054,"breakevenPct":1.2211984598872525},{"delta":0.85,"premium":5.538664383561644,"strike":40.20958904109589,"iv":0.43123260273972597,"gamma":0.04383986301369863,"theta":-0.025373835616438356,"vega":0.029593835616438358,"rho":0.026195496230014145,"breakevenPct":1.259099112997369},{"delta":0.9,"premium":7.058333333333338,"strike":38.541666666666664,"iv":0.4726625000000003,"gamma":0.029333333333333305,"theta":-0.02176666666666667,"vega":0.022366666666666656,"rho":0.026866358739623706,"breakevenPct":0.9309552583699656}],"put":[{"delta":0.1,"premium":0.2766328841498477,"strike":39.573873853602436,"iv":0.41245807781856797,"gamma":0.04578901775867733,"theta":-0.015616164195053517,"vega":0.022379848311420942,"rho":-0.004133915251915278,"breakevenPct":13.019559866991177},{"delta":0.15,"premium":0.37419525640506157,"strike":41.01287589751902,"iv":0.3592480298623386,"gamma":0.05081462679418555,"theta":-0.017403469901330515,"vega":0.02985585942278209,"rho":-0.006066014427651365,"breakevenPct":10.050419790625922},{"delta":0.2,"premium":0.8623029475855276,"strike":40.11950166978327,"iv":0.5634392243099153,"gamma":0.0407161515593967,"theta":-0.03303748531312548,"vega":0.03579663946116154,"rho":-0.00821421725650497,"breakevenPct":13.108189302651782},{"delta":0.25,"premium":0.618912777818392,"strike":42.41023267935631,"iv":0.34511618752720263,"gamma":0.09790850601075637,"theta":-0.021208981586369004,"vega":0.040166982164135834,"rho":-0.010134958023891938,"breakevenPct":7.499170193632685},{"delta":0.3,"premium":0.48076407506702407,"strike":44.10254691689008,"iv":0.19199001340482574,"gamma":0.1412916890080429,"theta":-0.013020509383378015,"vega":0.043907573726541554,"rho":-0.012065003944933097,"breakevenPct":3.4476269232812906},{"delta":0.35,"premium":0.5813002680965147,"strike":44.437667560321714,"iv":0.18672861930294907,"gamma":0.15335603217158175,"theta":-0.013087533512064342,"vega":0.04621990616621984,"rho":-0.014016153711189963,"breakevenPct":2.9283981367056704},{"delta":0.4,"premium":0.6818364611260054,"strike":44.77278820375335,"iv":0.1814672252010724,"gamma":0.16542037533512066,"theta":-0.01315455764075067,"vega":0.04853223860589812,"rho":-0.01596730347744683,"breakevenPct":2.4091693501300497},{"delta":0.45,"premium":0.9053271812080537,"strike":45.13506711409396,"iv":0.19445922818791947,"gamma":0.16410478187919464,"theta":-0.014550671140939596,"vega":0.050140520134228185,"rho":-0.01794898099733639,"breakevenPct":2.1019758277314327},{"delta":0.5,"premium":1.387709731543624,"strike":45.55453020134228,"iv":0.24588540268456371,"gamma":0.1346165268456376,"theta":-0.018745302013422817,"vega":0.050266359060402686,"rho":-0.019994937451893544,"breakevenPct":2.241241650401162},{"delta":0.55,"premium":1.8700922818791947,"strike":45.973993288590606,"iv":0.29731157718120804,"gamma":0.10512827181208054,"theta":-0.02293993288590604,"vega":0.05039219798657718,"rho":-0.0220408939064507,"breakevenPct":2.3805074730708915},{"delta":0.6,"premium":1.982835581245986,"strike":46.30122029543995,"iv":0.276884328837508,"gamma":0.10872196531791907,"theta":-0.020127552986512524,"vega":0.04838182402055235,"rho":-0.02395970065812643,"breakevenPct":1.9057696335188974},{"delta":0.65,"premium":2.071146435452794,"strike":46.6223506743738,"iv":0.2517077071290944,"gamma":0.11450231213872833,"theta":-0.016852023121387283,"vega":0.04623025048169557,"rho":-0.025870103058438995,"breakevenPct":1.3904473301526732},{"delta":0.7,"premium":2.1594572896596014,"strike":46.94348105330764,"iv":0.2265310854206808,"gamma":0.12028265895953758,"theta":-0.013576493256262045,"vega":0.0440786769428388,"rho":-0.027780505458751558,"breakevenPct":0.8751250267864501},{"delta":0.75,"premium":2.4178455284552847,"strike":47.3349593495935,"iv":0.21664016260162602,"gamma":0.1127920325203252,"theta":-0.010990243902439023,"vega":0.039780975609756096,"rho":-0.02976339367313641,"breakevenPct":0.5805437408681553},{"delta":0.8,"premium":2.7125609756097564,"strike":47.74146341463415,"iv":0.21001414634146343,"gamma":0.10246682926829268,"theta":-0.008551219512195118,"vega":0.03502487804878048,"rho":-0.03176176429441049,"breakevenPct":0.333111021783399},{"delta":0.85,"premium":4.816637168141592,"strike":49.93274336283186,"iv":0.26806654867256635,"gamma":0.0828378761061947,"theta":-0.0072093805309734514,"vega":0.029133097345132745,"rho":-0.035175956274220405,"breakevenPct":0.15478195266454162},{"delta":0.9,"premium":10.082123893805313,"strike":55.2424778761062,"iv":0.4391284955752215,"gamma":0.04695292035398226,"theta":-0.007784601769911505,"vega":0.02125699115044247,"rho":-0.04106394601235119,"breakevenPct":0.09719442579379217}]},"raw":{"call":[{"delta":0.1,"premium":0.3310760819263067,"strike":54.63367380237875,"iv":0.4927180624825005,"gamma":0.0390516917322233,"theta":-0.02143404210347303,"vega":0.022211930371770106,"rho":0.0031481275578140082,"breakevenPct":21.658875249129153},{"delta":0.15,"premium":0.5041395154055005,"strike":56.92937900090502,"iv":0.6400729164351231,"gamma":0.04912717054214365,"theta":-0.030505071204440792,"vega":0.029317318890991984,"rho":0.004802842131842183,"breakevenPct":27.123243151326765},{"delta":0.2,"premium":0.3564980750669048,"strike":50.53158325289921,"iv":0.33564449089702825,"gamma":0.10864574622375213,"theta":-0.018710566562404198,"vega":0.03516956187360024,"rho":0.00647593127476459,"breakevenPct":12.635584642483323},{"delta":0.25,"premium":0.6645354870403162,"strike":48.669437801601354,"iv":0.3524527605085571,"gamma":0.09139227414463336,"theta":-0.02617309920816841,"vega":0.040499256740759396,"rho":0.00810076376513406,"breakevenPct":9.195724796348934},{"delta":0.3,"premium":0.6338481072602139,"strike":47.569282860272374,"iv":0.28188383429733604,"gamma":0.10377458078135464,"theta":-0.02253270674204307,"vega":0.044124472978844136,"rho":0.009799503215719466,"breakevenPct":6.692720504328486},{"delta":0.35,"premium":0.6012310953387576,"strike":46.6994958757002,"iv":0.21862221244906108,"gamma":0.1452686553728284,"theta":-0.01899941624921131,"vega":0.0469047530377895,"rho":0.011402735034913725,"breakevenPct":4.695341175489188},{"delta":0.4,"premium":0.6191250380383444,"strike":45.94116661594887,"iv":0.1713382556389422,"gamma":0.17610081634487476,"theta":-0.01652513490992539,"vega":0.0492089021537495,"rho":0.013032690386639147,"breakevenPct":3.056463020728961},{"delta":0.45,"premium":0.8445001855356802,"strike":45.64066641928576,"iv":0.1896849173123323,"gamma":0.16313759273540004,"theta":-0.018400890047241675,"vega":0.049557273113599594,"rho":0.01477241659436235,"breakevenPct":2.8901813765154953},{"delta":0.5,"premium":1.069875333033016,"strike":45.34016622262264,"iv":0.20803157898572242,"gamma":0.15017436912592536,"theta":-0.020276645184557962,"vega":0.04990564407344969,"rho":0.016512142802085555,"breakevenPct":2.723899732302029},{"delta":0.55,"premium":1.295250480530352,"strike":45.039666025959534,"iv":0.22637824065911252,"gamma":0.13721114551645064,"theta":-0.022152400321874252,"vega":0.050254015033299786,"rho":0.01825186900980876,"breakevenPct":2.557618088088563},{"delta":0.6,"premium":1.4969740634005761,"strike":44.68731988472622,"iv":0.22554812680115274,"gamma":0.13249827089337177,"theta":-0.02164956772334294,"vega":0.04851772334293948,"rho":0.019928006667648705,"breakevenPct":2.2242303973200217},{"delta":0.65,"premium":1.6951008645533143,"strike":44.32708933717579,"iv":0.22180172910662824,"gamma":0.1290400576368876,"theta":-0.0207850144092219,"vega":0.046464409221902016,"rho":0.021594474177349728,"breakevenPct":1.8654302662919524},{"delta":0.7,"premium":2.0157172995780575,"strike":43.87060478199719,"iv":0.23031082981715878,"gamma":0.12161701828410695,"theta":-0.02066638537271448,"vega":0.04423769338959213,"rho":0.02318334586533176,"breakevenPct":1.5647000216365086},{"delta":0.75,"premium":3.5452531645569634,"strike":42.46413502109704,"iv":0.359776371308017,"gamma":0.07506286919831222,"theta":-0.027909704641350216,"vega":0.04029957805907173,"rho":0.02400638053026117,"breakevenPct":1.8370943077021944},{"delta":0.8,"premium":3.4667465753424676,"strike":42.26438356164383,"iv":0.2982189041095891,"gamma":0.07952479452054792,"theta":-0.021195753424657536,"vega":0.035415753424657526,"rho":0.025860804843598054,"breakevenPct":1.2211984598872525},{"delta":0.85,"premium":5.538664383561644,"strike":40.20958904109589,"iv":0.43123260273972597,"gamma":0.04383986301369863,"theta":-0.025373835616438356,"vega":0.029593835616438358,"rho":0.026195496230014145,"breakevenPct":1.259099112997369},{"delta":0.9,"premium":7.058333333333338,"strike":38.541666666666664,"iv":0.4726625000000003,"gamma":0.029333333333333305,"theta":-0.02176666666666667,"vega":0.022366666666666656,"rho":0.026866358739623706,"breakevenPct":0.9309552583699656}],"put":[{"delta":0.1,"premium":0.2766328841498477,"strike":39.573873853602436,"iv":0.41245807781856797,"gamma":0.04578901775867733,"theta":-0.015616164195053517,"vega":0.022379848311420942,"rho":-0.004133915251915278,"breakevenPct":13.019559866991177},{"delta":0.15,"premium":0.37419525640506157,"strike":41.01287589751902,"iv":0.3592480298623386,"gamma":0.05081462679418555,"theta":-0.017403469901330515,"vega":0.02985585942278209,"rho":-0.006066014427651365,"breakevenPct":10.050419790625922},{"delta":0.2,"premium":0.8623029475855276,"strike":40.11950166978327,"iv":0.5634392243099153,"gamma":0.0407161515593967,"theta":-0.03303748531312548,"vega":0.03579663946116154,"rho":-0.00821421725650497,"breakevenPct":13.108189302651782},{"delta":0.25,"premium":0.618912777818392,"strike":42.41023267935631,"iv":0.34511618752720263,"gamma":0.09790850601075637,"theta":-0.021208981586369004,"vega":0.040166982164135834,"rho":-0.010134958023891938,"breakevenPct":7.499170193632685},{"delta":0.3,"premium":0.48076407506702407,"strike":44.10254691689008,"iv":0.19199001340482574,"gamma":0.1412916890080429,"theta":-0.013020509383378015,"vega":0.043907573726541554,"rho":-0.012065003944933097,"breakevenPct":3.4476269232812906},{"delta":0.35,"premium":0.5813002680965147,"strike":44.437667560321714,"iv":0.18672861930294907,"gamma":0.15335603217158175,"theta":-0.013087533512064342,"vega":0.04621990616621984,"rho":-0.014016153711189963,"breakevenPct":2.9283981367056704},{"delta":0.4,"premium":0.6818364611260054,"strike":44.77278820375335,"iv":0.1814672252010724,"gamma":0.16542037533512066,"theta":-0.01315455764075067,"vega":0.04853223860589812,"rho":-0.01596730347744683,"breakevenPct":2.4091693501300497},{"delta":0.45,"premium":0.9053271812080537,"strike":45.13506711409396,"iv":0.19445922818791947,"gamma":0.16410478187919464,"theta":-0.014550671140939596,"vega":0.050140520134228185,"rho":-0.01794898099733639,"breakevenPct":2.1019758277314327},{"delta":0.5,"premium":1.387709731543624,"strike":45.55453020134228,"iv":0.24588540268456371,"gamma":0.1346165268456376,"theta":-0.018745302013422817,"vega":0.050266359060402686,"rho":-0.019994937451893544,"breakevenPct":2.241241650401162},{"delta":0.55,"premium":1.8700922818791947,"strike":45.973993288590606,"iv":0.29731157718120804,"gamma":0.10512827181208054,"theta":-0.02293993288590604,"vega":0.05039219798657718,"rho":-0.0220408939064507,"breakevenPct":2.3805074730708915},{"delta":0.6,"premium":1.982835581245986,"strike":46.30122029543995,"iv":0.276884328837508,"gamma":0.10872196531791907,"theta":-0.020127552986512524,"vega":0.04838182402055235,"rho":-0.02395970065812643,"breakevenPct":1.9057696335188974},{"delta":0.65,"premium":2.071146435452794,"strike":46.6223506743738,"iv":0.2517077071290944,"gamma":0.11450231213872833,"theta":-0.016852023121387283,"vega":0.04623025048169557,"rho":-0.025870103058438995,"breakevenPct":1.3904473301526732},{"delta":0.7,"premium":2.1594572896596014,"strike":46.94348105330764,"iv":0.2265310854206808,"gamma":0.12028265895953758,"theta":-0.013576493256262045,"vega":0.0440786769428388,"rho":-0.027780505458751558,"breakevenPct":0.8751250267864501},{"delta":0.75,"premium":2.4178455284552847,"strike":47.3349593495935,"iv":0.21664016260162602,"gamma":0.1127920325203252,"theta":-0.010990243902439023,"vega":0.039780975609756096,"rho":-0.02976339367313641,"breakevenPct":0.5805437408681553},{"delta":0.8,"premium":2.7125609756097564,"strike":47.74146341463415,"iv":0.21001414634146343,"gamma":0.10246682926829268,"theta":-0.008551219512195118,"vega":0.03502487804878048,"rho":-0.03176176429441049,"breakevenPct":0.333111021783399},{"delta":0.85,"premium":4.816637168141592,"strike":49.93274336283186,"iv":0.26806654867256635,"gamma":0.0828378761061947,"theta":-0.0072093805309734514,"vega":0.029133097345132745,"rho":-0.035175956274220405,"breakevenPct":0.15478195266454162},{"delta":0.9,"premium":10.082123893805313,"strike":55.2424778761062,"iv":0.4391284955752215,"gamma":0.04695292035398226,"theta":-0.007784601769911505,"vega":0.02125699115044247,"rho":-0.04106394601235119,"breakevenPct":0.09719442579379217}]}},"errors":[],"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"}}