{"symbol":"FESM","url":"https://intraalpha.com/companies/FESM","capturedAt":"2026-10-22T22:59:50.807Z","state":"ready","quote":{"symbol":"FESM","last_price":45.21,"prev_close":45.33,"regular_close":45.21,"change":-0.12,"change_pct":-0.2647,"regular_change":-0.12,"regular_change_pct":-0.2647,"extended_change":0,"extended_change_pct":0,"bid":45,"ask":47,"bid_size":400,"ask_size":600,"volume":1096719,"vwap":45.110591,"open":45.11,"high":45.39,"low":44.9,"close":45.21,"trade_count":6117,"last_trade_at":"2026-10-22T22:30:00.002188574Z","last_quote_at":"2026-10-22T22:59:27.376525169Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:49.116504764-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6400000000,"net_expense_ratio":0.0028,"portfolio_turnover":0.54,"dividend_yield":0.0087,"inception_date":"2007-12-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:50.367062+00:00"},"optionObservedAt":"2026-10-22T19:49:55.111Z","bars":[{"c":44.4,"h":44.4,"l":44.39,"n":8,"o":44.39,"t":"2026-10-15T11:30:00Z","v":1392,"vw":44.399171},{"c":44.365,"h":44.39,"l":44.34,"n":100,"o":44.36,"t":"2026-10-15T13:30:00Z","v":31115,"vw":44.361844},{"c":44.41,"h":44.43,"l":44.32,"n":106,"o":44.36,"t":"2026-10-15T13:35:00Z","v":14374,"vw":44.384861},{"c":44.4,"h":44.46,"l":44.38,"n":83,"o":44.41,"t":"2026-10-15T13:40:00Z","v":10735,"vw":44.414543},{"c":44.365,"h":44.39,"l":44.34,"n":123,"o":44.39,"t":"2026-10-15T13:45:00Z","v":21796,"vw":44.365206},{"c":44.265,"h":44.395,"l":44.265,"n":101,"o":44.385,"t":"2026-10-15T13:50:00Z","v":15033,"vw":44.334293},{"c":44.415,"h":44.415,"l":44.275,"n":93,"o":44.275,"t":"2026-10-15T13:55:00Z","v":18416,"vw":44.32253},{"c":44.52,"h":44.55,"l":44.42,"n":180,"o":44.42,"t":"2026-10-15T14:00:00Z","v":46383,"vw":44.518591},{"c":44.66,"h":44.66,"l":44.53,"n":61,"o":44.53,"t":"2026-10-15T14:05:00Z","v":7424,"vw":44.59135},{"c":44.645,"h":44.69,"l":44.62,"n":190,"o":44.67,"t":"2026-10-15T14:10:00Z","v":44921,"vw":44.658403},{"c":44.6,"h":44.6618,"l":44.5801,"n":66,"o":44.65,"t":"2026-10-15T14:15:00Z","v":12009,"vw":44.613752},{"c":44.55,"h":44.63,"l":44.55,"n":48,"o":44.6,"t":"2026-10-15T14:20:00Z","v":4367,"vw":44.577515},{"c":44.54,"h":44.58,"l":44.54,"n":132,"o":44.545,"t":"2026-10-15T14:25:00Z","v":9992,"vw":44.553497},{"c":44.61,"h":44.615,"l":44.52,"n":82,"o":44.54,"t":"2026-10-15T14:30:00Z","v":22972,"vw":44.556489},{"c":44.655,"h":44.66,"l":44.57,"n":51,"o":44.61,"t":"2026-10-15T14:35:00Z","v":13358,"vw":44.613556},{"c":44.7,"h":44.735,"l":44.67,"n":67,"o":44.67,"t":"2026-10-15T14:40:00Z","v":11535,"vw":44.696421},{"c":44.705,"h":44.715,"l":44.675,"n":51,"o":44.715,"t":"2026-10-15T14:45:00Z","v":6988,"vw":44.694133},{"c":44.745,"h":44.745,"l":44.69,"n":46,"o":44.7,"t":"2026-10-15T14:50:00Z","v":6831,"vw":44.724614},{"c":44.785,"h":44.795,"l":44.76,"n":46,"o":44.765,"t":"2026-10-15T14:55:00Z","v":4889,"vw":44.773112},{"c":44.815,"h":44.815,"l":44.78,"n":71,"o":44.79,"t":"2026-10-15T15:00:00Z","v":15515,"vw":44.790236},{"c":44.8,"h":44.825,"l":44.765,"n":81,"o":44.81,"t":"2026-10-15T15:05:00Z","v":12506,"vw":44.78711},{"c":44.8,"h":44.82,"l":44.8,"n":35,"o":44.815,"t":"2026-10-15T15:10:00Z","v":7110,"vw":44.807799},{"c":44.79,"h":44.84,"l":44.79,"n":50,"o":44.84,"t":"2026-10-15T15:15:00Z","v":7837,"vw":44.805423},{"c":44.76,"h":44.8,"l":44.755,"n":36,"o":44.79,"t":"2026-10-15T15:20:00Z","v":7229,"vw":44.778807},{"c":44.78,"h":44.785,"l":44.75,"n":102,"o":44.763757,"t":"2026-10-15T15:25:00Z","v":35365,"vw":44.771051},{"c":44.735,"h":44.79,"l":44.735,"n":48,"o":44.7803,"t":"2026-10-15T15:30:00Z","v":10738,"vw":44.760306},{"c":44.74,"h":44.75,"l":44.725,"n":19,"o":44.75,"t":"2026-10-15T15:35:00Z","v":2212,"vw":44.744928},{"c":44.7293,"h":44.765,"l":44.72,"n":52,"o":44.76,"t":"2026-10-15T15:40:00Z","v":7923,"vw":44.741917},{"c":44.725771,"h":44.725771,"l":44.7,"n":30,"o":44.7197,"t":"2026-10-15T15:45:00Z","v":10074,"vw":44.717227},{"c":44.725,"h":44.74,"l":44.71,"n":53,"o":44.71,"t":"2026-10-15T15:50:00Z","v":9770,"vw":44.723225},{"c":44.74,"h":44.74,"l":44.715,"n":26,"o":44.73,"t":"2026-10-15T15:55:00Z","v":6069,"vw":44.721269},{"c":44.695,"h":44.73,"l":44.69,"n":40,"o":44.73,"t":"2026-10-15T16:00:00Z","v":4705,"vw":44.70586},{"c":44.69,"h":44.705,"l":44.68,"n":30,"o":44.69,"t":"2026-10-15T16:05:00Z","v":6307,"vw":44.695332},{"c":44.66,"h":44.695,"l":44.65,"n":83,"o":44.69,"t":"2026-10-15T16:10:00Z","v":19368,"vw":44.665871},{"c":44.62,"h":44.665,"l":44.615,"n":54,"o":44.65,"t":"2026-10-15T16:15:00Z","v":7707,"vw":44.646822},{"c":44.625,"h":44.645,"l":44.62,"n":41,"o":44.62,"t":"2026-10-15T16:20:00Z","v":9800,"vw":44.634328},{"c":44.6187,"h":44.635,"l":44.615,"n":24,"o":44.63,"t":"2026-10-15T16:25:00Z","v":2513,"vw":44.622077},{"c":44.625,"h":44.634,"l":44.615,"n":56,"o":44.63,"t":"2026-10-15T16:30:00Z","v":9803,"vw":44.626521},{"c":44.665,"h":44.695,"l":44.63,"n":54,"o":44.63,"t":"2026-10-15T16:35:00Z","v":7438,"vw":44.665066},{"c":44.63,"h":44.665,"l":44.63,"n":35,"o":44.665,"t":"2026-10-15T16:40:00Z","v":6577,"vw":44.654361},{"c":44.65,"h":44.665,"l":44.645,"n":23,"o":44.6598,"t":"2026-10-15T16:45:00Z","v":1969,"vw":44.651123},{"c":44.63,"h":44.63,"l":44.62,"n":19,"o":44.63,"t":"2026-10-15T16:50:00Z","v":3947,"vw":44.62322},{"c":44.66,"h":44.66,"l":44.64,"n":26,"o":44.64,"t":"2026-10-15T16:55:00Z","v":2809,"vw":44.65009},{"c":44.6402,"h":44.66,"l":44.6301,"n":44,"o":44.6499,"t":"2026-10-15T17:00:00Z","v":78310,"vw":44.65869},{"c":44.665,"h":44.665,"l":44.64,"n":44,"o":44.645,"t":"2026-10-15T17:05:00Z","v":6605,"vw":44.649075},{"c":44.65,"h":44.6799,"l":44.65,"n":39,"o":44.66,"t":"2026-10-15T17:10:00Z","v":7581,"vw":44.662676},{"c":44.69,"h":44.69,"l":44.66,"n":28,"o":44.66,"t":"2026-10-15T17:15:00Z","v":2631,"vw":44.677212},{"c":44.675,"h":44.69,"l":44.67,"n":44,"o":44.68,"t":"2026-10-15T17:20:00Z","v":7625,"vw":44.680345},{"c":44.68,"h":44.68,"l":44.665,"n":38,"o":44.675,"t":"2026-10-15T17:25:00Z","v":12409,"vw":44.670807},{"c":44.71,"h":44.7158,"l":44.675,"n":42,"o":44.68,"t":"2026-10-15T17:30:00Z","v":5295,"vw":44.694579},{"c":44.72,"h":44.73,"l":44.7099,"n":22,"o":44.71,"t":"2026-10-15T17:35:00Z","v":3478,"vw":44.722026},{"c":44.745,"h":44.7497,"l":44.73,"n":22,"o":44.73,"t":"2026-10-15T17:40:00Z","v":8629,"vw":44.747263},{"c":44.7398,"h":44.745,"l":44.73,"n":282,"o":44.73,"t":"2026-10-15T17:45:00Z","v":7928,"vw":44.736391},{"c":44.745,"h":44.75,"l":44.7355,"n":55,"o":44.736665,"t":"2026-10-15T17:50:00Z","v":9838,"vw":44.739425},{"c":44.753471,"h":44.76,"l":44.75,"n":34,"o":44.75,"t":"2026-10-15T17:55:00Z","v":32296,"vw":44.759557},{"c":44.7499,"h":44.77,"l":44.745,"n":64,"o":44.755,"t":"2026-10-15T18:00:00Z","v":13349,"vw":44.753878},{"c":44.72,"h":44.75,"l":44.72,"n":33,"o":44.745,"t":"2026-10-15T18:05:00Z","v":4334,"vw":44.739742},{"c":44.7,"h":44.725,"l":44.7,"n":33,"o":44.72,"t":"2026-10-15T18:10:00Z","v":3295,"vw":44.71125},{"c":44.72,"h":44.7299,"l":44.705,"n":41,"o":44.7158,"t":"2026-10-15T18:15:00Z","v":8785,"vw":44.717712},{"c":44.695,"h":44.72,"l":44.685,"n":87,"o":44.715,"t":"2026-10-15T18:20:00Z","v":213936,"vw":44.718221},{"c":44.69,"h":44.6959,"l":44.685,"n":40,"o":44.695,"t":"2026-10-15T18:25:00Z","v":6567,"vw":44.692686},{"c":44.71,"h":44.72,"l":44.695,"n":38,"o":44.695,"t":"2026-10-15T18:30:00Z","v":5781,"vw":44.705797},{"c":44.695,"h":44.7008,"l":44.685,"n":46,"o":44.7008,"t":"2026-10-15T18:35:00Z","v":14184,"vw":44.690884},{"c":44.7,"h":44.7,"l":44.68,"n":50,"o":44.7,"t":"2026-10-15T18:40:00Z","v":7161,"vw":44.695226},{"c":44.71,"h":44.71,"l":44.6899,"n":24,"o":44.69,"t":"2026-10-15T18:45:00Z","v":38274,"vw":44.693158},{"c":44.7199,"h":44.73,"l":44.71,"n":34,"o":44.71,"t":"2026-10-15T18:50:00Z","v":8416,"vw":44.719867},{"c":44.74,"h":44.745,"l":44.72,"n":65,"o":44.72,"t":"2026-10-15T18:55:00Z","v":10371,"vw":44.7295},{"c":44.7899,"h":44.79,"l":44.75,"n":40,"o":44.75,"t":"2026-10-15T19:00:00Z","v":7346,"vw":44.778593},{"c":44.8001,"h":44.815,"l":44.79,"n":47,"o":44.79,"t":"2026-10-15T19:05:00Z","v":11690,"vw":44.80451},{"c":44.85,"h":44.85,"l":44.81,"n":55,"o":44.82,"t":"2026-10-15T19:10:00Z","v":9521,"vw":44.827899},{"c":44.875,"h":44.885,"l":44.86,"n":39,"o":44.86,"t":"2026-10-15T19:15:00Z","v":13885,"vw":44.876784},{"c":44.92,"h":44.925,"l":44.8813,"n":46,"o":44.8813,"t":"2026-10-15T19:20:00Z","v":11050,"vw":44.911836},{"c":44.88,"h":44.92,"l":44.88,"n":50,"o":44.91,"t":"2026-10-15T19:25:00Z","v":9346,"vw":44.906221},{"c":44.93,"h":44.94,"l":44.88,"n":66,"o":44.88,"t":"2026-10-15T19:30:00Z","v":9895,"vw":44.919711},{"c":44.945,"h":44.96,"l":44.93,"n":63,"o":44.93,"t":"2026-10-15T19:35:00Z","v":8021,"vw":44.942656},{"c":44.955,"h":44.97,"l":44.925,"n":49,"o":44.925,"t":"2026-10-15T19:40:00Z","v":7251,"vw":44.949947},{"c":44.93,"h":44.96,"l":44.93,"n":103,"o":44.955,"t":"2026-10-15T19:45:00Z","v":8533,"vw":44.944891},{"c":44.94,"h":44.945,"l":44.895,"n":87,"o":44.895,"t":"2026-10-15T19:50:00Z","v":9321,"vw":44.918041},{"c":44.98,"h":44.99,"l":44.935,"n":123,"o":44.935,"t":"2026-10-15T19:55:00Z","v":36586,"vw":44.965868},{"c":44.98,"h":44.98,"l":44.98,"n":7,"o":44.98,"t":"2026-10-15T20:00:00Z","v":626,"vw":44.98},{"c":45.0699,"h":45.07,"l":45.025,"n":70,"o":45.07,"t":"2026-10-16T13:30:00Z","v":15915,"vw":45.066543},{"c":45.02,"h":45.07,"l":45,"n":62,"o":45.01,"t":"2026-10-16T13:35:00Z","v":7112,"vw":45.031042},{"c":45.0786,"h":45.0786,"l":44.99,"n":39,"o":45.03,"t":"2026-10-16T13:40:00Z","v":3099,"vw":45.03022},{"c":44.97,"h":45.075,"l":44.97,"n":27,"o":45.06,"t":"2026-10-16T13:45:00Z","v":3629,"vw":45.023495},{"c":44.985,"h":44.985,"l":44.95,"n":19,"o":44.9517,"t":"2026-10-16T13:50:00Z","v":1538,"vw":44.969419},{"c":44.91,"h":45.0099,"l":44.91,"n":35,"o":45.0099,"t":"2026-10-16T13:55:00Z","v":5619,"vw":44.954373},{"c":44.92,"h":44.99,"l":44.92,"n":51,"o":44.92,"t":"2026-10-16T14:00:00Z","v":4263,"vw":44.946505},{"c":44.85,"h":44.91,"l":44.85,"n":30,"o":44.905,"t":"2026-10-16T14:05:00Z","v":3472,"vw":44.898873},{"c":44.86,"h":44.86,"l":44.82,"n":35,"o":44.835,"t":"2026-10-16T14:10:00Z","v":3184,"vw":44.836447},{"c":44.865,"h":44.865,"l":44.84,"n":21,"o":44.865,"t":"2026-10-16T14:15:00Z","v":3020,"vw":44.84631},{"c":44.89,"h":44.91,"l":44.8616,"n":33,"o":44.865,"t":"2026-10-16T14:20:00Z","v":6237,"vw":44.897684},{"c":44.82,"h":44.88,"l":44.815,"n":94,"o":44.88,"t":"2026-10-16T14:25:00Z","v":3687,"vw":44.842969},{"c":44.86,"h":44.86,"l":44.81,"n":53,"o":44.835,"t":"2026-10-16T14:30:00Z","v":7818,"vw":44.828104},{"c":44.855,"h":44.88,"l":44.85,"n":30,"o":44.86,"t":"2026-10-16T14:35:00Z","v":3282,"vw":44.863865},{"c":44.81,"h":44.8499,"l":44.805,"n":51,"o":44.84,"t":"2026-10-16T14:40:00Z","v":5114,"vw":44.822284},{"c":44.85,"h":44.85,"l":44.81,"n":46,"o":44.81,"t":"2026-10-16T14:45:00Z","v":6154,"vw":44.833405},{"c":44.81,"h":44.87,"l":44.805,"n":36,"o":44.86,"t":"2026-10-16T14:50:00Z","v":4540,"vw":44.854034},{"c":44.815,"h":44.82,"l":44.8,"n":38,"o":44.81,"t":"2026-10-16T14:55:00Z","v":6017,"vw":44.814005},{"c":44.775,"h":44.815,"l":44.775,"n":31,"o":44.815,"t":"2026-10-16T15:00:00Z","v":4982,"vw":44.80347},{"c":44.71,"h":44.775,"l":44.71,"n":39,"o":44.775,"t":"2026-10-16T15:05:00Z","v":3574,"vw":44.73409},{"c":44.73,"h":44.73,"l":44.69,"n":42,"o":44.72,"t":"2026-10-16T15:10:00Z","v":5034,"vw":44.723333},{"c":44.6999,"h":44.72,"l":44.6993,"n":51,"o":44.72,"t":"2026-10-16T15:15:00Z","v":6616,"vw":44.709275},{"c":44.665,"h":44.715,"l":44.635,"n":33,"o":44.71,"t":"2026-10-16T15:20:00Z","v":3599,"vw":44.663951},{"c":44.635,"h":44.67,"l":44.625,"n":42,"o":44.66,"t":"2026-10-16T15:25:00Z","v":18757,"vw":44.655817},{"c":44.685,"h":44.685,"l":44.63,"n":26,"o":44.63,"t":"2026-10-16T15:30:00Z","v":2612,"vw":44.659254},{"c":44.635,"h":44.67,"l":44.635,"n":39,"o":44.67,"t":"2026-10-16T15:35:00Z","v":5686,"vw":44.653007},{"c":44.6,"h":44.6299,"l":44.6,"n":35,"o":44.6299,"t":"2026-10-16T15:40:00Z","v":4251,"vw":44.61516},{"c":44.61,"h":44.6199,"l":44.58,"n":49,"o":44.59,"t":"2026-10-16T15:45:00Z","v":7519,"vw":44.609726},{"c":44.5143,"h":44.58,"l":44.51,"n":40,"o":44.58,"t":"2026-10-16T15:50:00Z","v":3797,"vw":44.546475},{"c":44.48,"h":44.5093,"l":44.48,"n":20,"o":44.5059,"t":"2026-10-16T15:55:00Z","v":1829,"vw":44.489201},{"c":44.47,"h":44.4759,"l":44.43,"n":28,"o":44.475,"t":"2026-10-16T16:00:00Z","v":4635,"vw":44.457533},{"c":44.45,"h":44.48,"l":44.45,"n":33,"o":44.475,"t":"2026-10-16T16:05:00Z","v":12454,"vw":44.469734},{"c":44.49,"h":44.49,"l":44.44,"n":45,"o":44.44,"t":"2026-10-16T16:10:00Z","v":5462,"vw":44.463095},{"c":44.46,"h":44.505,"l":44.44,"n":49,"o":44.49,"t":"2026-10-16T16:15:00Z","v":11903,"vw":44.458999},{"c":44.47,"h":44.485,"l":44.46,"n":40,"o":44.46,"t":"2026-10-16T16:20:00Z","v":3444,"vw":44.479713},{"c":44.445,"h":44.47,"l":44.445,"n":61,"o":44.46,"t":"2026-10-16T16:25:00Z","v":9983,"vw":44.454792},{"c":44.41,"h":44.44,"l":44.405,"n":36,"o":44.435,"t":"2026-10-16T16:30:00Z","v":6138,"vw":44.423742},{"c":44.395,"h":44.41,"l":44.375,"n":72,"o":44.39,"t":"2026-10-16T16:35:00Z","v":22158,"vw":44.387767},{"c":44.385,"h":44.4157,"l":44.38,"n":69,"o":44.395,"t":"2026-10-16T16:40:00Z","v":8253,"vw":44.39615},{"c":44.315,"h":44.395,"l":44.315,"n":53,"o":44.39,"t":"2026-10-16T16:45:00Z","v":4799,"vw":44.375365},{"c":44.335,"h":44.34,"l":44.305,"n":38,"o":44.325,"t":"2026-10-16T16:50:00Z","v":3150,"vw":44.328959},{"c":44.35,"h":44.35,"l":44.32,"n":91,"o":44.335,"t":"2026-10-16T16:55:00Z","v":9850,"vw":44.327212},{"c":44.26,"h":44.358,"l":44.255,"n":33,"o":44.355,"t":"2026-10-16T17:00:00Z","v":4325,"vw":44.29954},{"c":44.245,"h":44.265,"l":44.23,"n":44,"o":44.25,"t":"2026-10-16T17:05:00Z","v":4445,"vw":44.242763},{"c":44.22,"h":44.25,"l":44.205,"n":44,"o":44.245,"t":"2026-10-16T17:10:00Z","v":5046,"vw":44.223916},{"c":44.19,"h":44.23,"l":44.19,"n":44,"o":44.23,"t":"2026-10-16T17:15:00Z","v":5864,"vw":44.201775},{"c":44.2,"h":44.205,"l":44.17,"n":43,"o":44.18,"t":"2026-10-16T17:20:00Z","v":5601,"vw":44.186116},{"c":44.235,"h":44.24,"l":44.205,"n":52,"o":44.21,"t":"2026-10-16T17:25:00Z","v":4428,"vw":44.227236},{"c":44.265,"h":44.27,"l":44.225,"n":37,"o":44.25,"t":"2026-10-16T17:30:00Z","v":3250,"vw":44.254658},{"c":44.235,"h":44.275,"l":44.23,"n":59,"o":44.27,"t":"2026-10-16T17:35:00Z","v":12841,"vw":44.258009},{"c":44.305,"h":44.34,"l":44.225,"n":82,"o":44.225,"t":"2026-10-16T17:40:00Z","v":23090,"vw":44.281967},{"c":44.24,"h":44.305,"l":44.23,"n":85,"o":44.305,"t":"2026-10-16T17:45:00Z","v":14479,"vw":44.23952},{"c":44.22,"h":44.23,"l":44.21,"n":370,"o":44.23,"t":"2026-10-16T17:50:00Z","v":3039,"vw":44.222038},{"c":44.175,"h":44.19,"l":44.175,"n":24,"o":44.185,"t":"2026-10-16T17:55:00Z","v":827,"vw":44.182877},{"c":44.128,"h":44.1499,"l":44.1001,"n":58,"o":44.1499,"t":"2026-10-16T18:00:00Z","v":6305,"vw":44.122993},{"c":44.17,"h":44.17,"l":44.11,"n":31,"o":44.12,"t":"2026-10-16T18:05:00Z","v":3569,"vw":44.135219},{"c":44.165,"h":44.1655,"l":44.145,"n":31,"o":44.1655,"t":"2026-10-16T18:10:00Z","v":2474,"vw":44.157769},{"c":44.13,"h":44.17,"l":44.13,"n":25,"o":44.165,"t":"2026-10-16T18:15:00Z","v":3454,"vw":44.155468},{"c":44.165,"h":44.1651,"l":44.13,"n":49,"o":44.13,"t":"2026-10-16T18:20:00Z","v":5620,"vw":44.147048},{"c":44.17,"h":44.175,"l":44.15,"n":42,"o":44.17,"t":"2026-10-16T18:25:00Z","v":8465,"vw":44.159952},{"c":44.19,"h":44.19,"l":44.145,"n":43,"o":44.16,"t":"2026-10-16T18:30:00Z","v":3670,"vw":44.175145},{"c":44.1962,"h":44.1962,"l":44.15,"n":36,"o":44.19,"t":"2026-10-16T18:35:00Z","v":4104,"vw":44.180101},{"c":44.18,"h":44.215,"l":44.1799,"n":53,"o":44.215,"t":"2026-10-16T18:40:00Z","v":8565,"vw":44.188036},{"c":44.1899,"h":44.21,"l":44.17,"n":79,"o":44.19,"t":"2026-10-16T18:45:00Z","v":524127,"vw":44.189667},{"c":44.15,"h":44.185,"l":44.14,"n":77,"o":44.175,"t":"2026-10-16T18:50:00Z","v":23309,"vw":44.169577},{"c":44.178,"h":44.178,"l":44.135,"n":67,"o":44.15,"t":"2026-10-16T18:55:00Z","v":10752,"vw":44.159787},{"c":44.1342,"h":44.17,"l":44.1342,"n":36,"o":44.165,"t":"2026-10-16T19:00:00Z","v":5234,"vw":44.148206},{"c":44.13,"h":44.16,"l":44.1,"n":55,"o":44.135,"t":"2026-10-16T19:05:00Z","v":9700,"vw":44.121202},{"c":44.2093,"h":44.2093,"l":44.135,"n":51,"o":44.1392,"t":"2026-10-16T19:10:00Z","v":7835,"vw":44.179784},{"c":44.2,"h":44.23,"l":44.17,"n":64,"o":44.2098,"t":"2026-10-16T19:15:00Z","v":16976,"vw":44.200692},{"c":44.26,"h":44.26,"l":44.2001,"n":58,"o":44.205,"t":"2026-10-16T19:20:00Z","v":5829,"vw":44.223453},{"c":44.24,"h":44.258,"l":44.22,"n":66,"o":44.258,"t":"2026-10-16T19:25:00Z","v":6954,"vw":44.231465},{"c":44.2,"h":44.27,"l":44.185,"n":111,"o":44.245,"t":"2026-10-16T19:30:00Z","v":15177,"vw":44.208723},{"c":44.1745,"h":44.21,"l":44.1693,"n":89,"o":44.2,"t":"2026-10-16T19:35:00Z","v":7220,"vw":44.181855},{"c":44.12,"h":44.17,"l":44.12,"n":74,"o":44.17,"t":"2026-10-16T19:40:00Z","v":8611,"vw":44.148479},{"c":44.155,"h":44.155,"l":44.12,"n":97,"o":44.13,"t":"2026-10-16T19:45:00Z","v":12971,"vw":44.143048},{"c":44.185,"h":44.208,"l":44.15,"n":86,"o":44.15,"t":"2026-10-16T19:50:00Z","v":8501,"vw":44.192832},{"c":44.21,"h":44.225,"l":44.175,"n":119,"o":44.175,"t":"2026-10-16T19:55:00Z","v":27667,"vw":44.207815},{"c":44.2,"h":44.2,"l":44.2,"n":6,"o":44.2,"t":"2026-10-16T20:00:00Z","v":1957,"vw":44.2},{"c":44.5447,"h":44.6,"l":44.46,"n":81,"o":44.46,"t":"2026-10-19T13:30:00Z","v":20730,"vw":44.501907},{"c":44.4806,"h":44.54,"l":44.475,"n":113,"o":44.53,"t":"2026-10-19T13:35:00Z","v":17486,"vw":44.505962},{"c":44.36,"h":44.54,"l":44.36,"n":60,"o":44.495,"t":"2026-10-19T13:40:00Z","v":5697,"vw":44.485176},{"c":44.37,"h":44.38,"l":44.34,"n":63,"o":44.355,"t":"2026-10-19T13:45:00Z","v":7925,"vw":44.365912},{"c":44.32,"h":44.38,"l":44.305,"n":57,"o":44.38,"t":"2026-10-19T13:50:00Z","v":5462,"vw":44.337453},{"c":44.3,"h":44.33,"l":44.29,"n":48,"o":44.32,"t":"2026-10-19T13:55:00Z","v":5839,"vw":44.310984},{"c":44.315,"h":44.35,"l":44.305,"n":44,"o":44.33,"t":"2026-10-19T14:00:00Z","v":7750,"vw":44.324686},{"c":44.36,"h":44.365,"l":44.32,"n":58,"o":44.32,"t":"2026-10-19T14:05:00Z","v":7361,"vw":44.349688},{"c":44.395,"h":44.4,"l":44.34,"n":51,"o":44.3424,"t":"2026-10-19T14:10:00Z","v":3597,"vw":44.363572},{"c":44.445,"h":44.4699,"l":44.42,"n":46,"o":44.42,"t":"2026-10-19T14:15:00Z","v":7149,"vw":44.450624},{"c":44.43,"h":44.445,"l":44.415,"n":35,"o":44.43,"t":"2026-10-19T14:20:00Z","v":4361,"vw":44.425356},{"c":44.435,"h":44.435,"l":44.405,"n":75,"o":44.42,"t":"2026-10-19T14:25:00Z","v":4387,"vw":44.425285},{"c":44.36,"h":44.44,"l":44.355,"n":50,"o":44.44,"t":"2026-10-19T14:30:00Z","v":7634,"vw":44.412851},{"c":44.35,"h":44.395,"l":44.35,"n":40,"o":44.35,"t":"2026-10-19T14:35:00Z","v":8167,"vw":44.366856},{"c":44.3499,"h":44.37,"l":44.345,"n":31,"o":44.36,"t":"2026-10-19T14:40:00Z","v":3526,"vw":44.355145},{"c":44.38,"h":44.425,"l":44.355,"n":70,"o":44.355,"t":"2026-10-19T14:45:00Z","v":11427,"vw":44.391401},{"c":44.38,"h":44.385,"l":44.3699,"n":31,"o":44.38,"t":"2026-10-19T14:50:00Z","v":3006,"vw":44.378585},{"c":44.415,"h":44.425,"l":44.38,"n":68,"o":44.38,"t":"2026-10-19T14:55:00Z","v":12412,"vw":44.408903},{"c":44.45,"h":44.455,"l":44.42,"n":43,"o":44.42,"t":"2026-10-19T15:00:00Z","v":6381,"vw":44.442893},{"c":44.485,"h":44.49,"l":44.46,"n":46,"o":44.46,"t":"2026-10-19T15:05:00Z","v":9060,"vw":44.477018},{"c":44.545,"h":44.545,"l":44.495,"n":37,"o":44.495,"t":"2026-10-19T15:10:00Z","v":7914,"vw":44.509945},{"c":44.555,"h":44.5799,"l":44.54,"n":34,"o":44.545,"t":"2026-10-19T15:15:00Z","v":3020,"vw":44.557265},{"c":44.57,"h":44.58,"l":44.545,"n":41,"o":44.56,"t":"2026-10-19T15:20:00Z","v":8422,"vw":44.558781},{"c":44.58,"h":44.58,"l":44.56,"n":38,"o":44.58,"t":"2026-10-19T15:25:00Z","v":3648,"vw":44.57282},{"c":44.585,"h":44.585,"l":44.555,"n":35,"o":44.58,"t":"2026-10-19T15:30:00Z","v":7837,"vw":44.569895},{"c":44.6198,"h":44.635,"l":44.59,"n":45,"o":44.59,"t":"2026-10-19T15:35:00Z","v":4599,"vw":44.618385},{"c":44.615,"h":44.63,"l":44.61,"n":35,"o":44.615,"t":"2026-10-19T15:40:00Z","v":9113,"vw":44.619148},{"c":44.6,"h":44.61,"l":44.595,"n":47,"o":44.61,"t":"2026-10-19T15:45:00Z","v":8437,"vw":44.599349},{"c":44.59,"h":44.615,"l":44.59,"n":41,"o":44.6001,"t":"2026-10-19T15:50:00Z","v":6794,"vw":44.597583},{"c":44.58,"h":44.61,"l":44.57,"n":105,"o":44.58,"t":"2026-10-19T15:55:00Z","v":24431,"vw":44.586417},{"c":44.51,"h":44.58,"l":44.475,"n":36,"o":44.58,"t":"2026-10-19T16:00:00Z","v":5037,"vw":44.534786},{"c":44.49,"h":44.525,"l":44.475,"n":46,"o":44.515,"t":"2026-10-19T16:05:00Z","v":12022,"vw":44.49457},{"c":44.525,"h":44.5259,"l":44.49,"n":29,"o":44.49,"t":"2026-10-19T16:10:00Z","v":8810,"vw":44.509456},{"c":44.505,"h":44.535,"l":44.505,"n":45,"o":44.52,"t":"2026-10-19T16:15:00Z","v":7078,"vw":44.521568},{"c":44.495,"h":44.505,"l":44.49,"n":30,"o":44.495,"t":"2026-10-19T16:20:00Z","v":6674,"vw":44.495316},{"c":44.505,"h":44.505,"l":44.48,"n":43,"o":44.495,"t":"2026-10-19T16:25:00Z","v":5288,"vw":44.491091},{"c":44.485,"h":44.5,"l":44.465,"n":106,"o":44.5,"t":"2026-10-19T16:30:00Z","v":46552,"vw":44.484943},{"c":44.485,"h":44.495,"l":44.475,"n":332,"o":44.485,"t":"2026-10-19T16:35:00Z","v":85591,"vw":44.48127},{"c":44.49,"h":44.495,"l":44.485,"n":202,"o":44.485,"t":"2026-10-19T16:40:00Z","v":51861,"vw":44.488341},{"c":44.475,"h":44.495,"l":44.47,"n":116,"o":44.495,"t":"2026-10-19T16:45:00Z","v":21937,"vw":44.482835},{"c":44.45,"h":44.475,"l":44.45,"n":29,"o":44.475,"t":"2026-10-19T16:50:00Z","v":7580,"vw":44.463592},{"c":44.445,"h":44.455,"l":44.44,"n":26,"o":44.445,"t":"2026-10-19T16:55:00Z","v":6323,"vw":44.448256},{"c":44.425,"h":44.445,"l":44.425,"n":30,"o":44.445,"t":"2026-10-19T17:00:00Z","v":4037,"vw":44.438031},{"c":44.395,"h":44.4259,"l":44.395,"n":34,"o":44.4201,"t":"2026-10-19T17:05:00Z","v":12189,"vw":44.413344},{"c":44.41,"h":44.41,"l":44.385,"n":17,"o":44.385,"t":"2026-10-19T17:10:00Z","v":1784,"vw":44.398567},{"c":44.44,"h":44.45,"l":44.4199,"n":51,"o":44.425,"t":"2026-10-19T17:15:00Z","v":16212,"vw":44.436772},{"c":44.4499,"h":44.45,"l":44.42,"n":72,"o":44.43,"t":"2026-10-19T17:20:00Z","v":13168,"vw":44.432397},{"c":44.45,"h":44.4599,"l":44.44,"n":114,"o":44.44,"t":"2026-10-19T17:25:00Z","v":22274,"vw":44.452865},{"c":44.43,"h":44.45,"l":44.43,"n":31,"o":44.4499,"t":"2026-10-19T17:30:00Z","v":4238,"vw":44.441498},{"c":44.41,"h":44.425,"l":44.4,"n":38,"o":44.425,"t":"2026-10-19T17:35:00Z","v":7279,"vw":44.407273},{"c":44.42,"h":44.45,"l":44.39,"n":145,"o":44.41,"t":"2026-10-19T17:40:00Z","v":34795,"vw":44.42663},{"c":44.385,"h":44.41,"l":44.385,"n":432,"o":44.41,"t":"2026-10-19T17:45:00Z","v":24118,"vw":44.399402},{"c":44.4,"h":44.405,"l":44.38,"n":38,"o":44.385,"t":"2026-10-19T17:50:00Z","v":6243,"vw":44.389107},{"c":44.42,"h":44.42,"l":44.4,"n":26,"o":44.4099,"t":"2026-10-19T17:55:00Z","v":5238,"vw":44.412633},{"c":44.42,"h":44.43,"l":44.39,"n":81,"o":44.43,"t":"2026-10-19T18:00:00Z","v":24205,"vw":44.411451},{"c":44.395,"h":44.415,"l":44.39,"n":38,"o":44.415,"t":"2026-10-19T18:05:00Z","v":8972,"vw":44.399269},{"c":44.41,"h":44.41,"l":44.39,"n":33,"o":44.405,"t":"2026-10-19T18:10:00Z","v":4121,"vw":44.399745},{"c":44.4263,"h":44.4263,"l":44.4,"n":56,"o":44.41,"t":"2026-10-19T18:15:00Z","v":14749,"vw":44.41048},{"c":44.4095,"h":44.425,"l":44.405,"n":36,"o":44.425,"t":"2026-10-19T18:20:00Z","v":9109,"vw":44.412828},{"c":44.365,"h":44.4,"l":44.365,"n":23,"o":44.4,"t":"2026-10-19T18:25:00Z","v":4662,"vw":44.393394},{"c":44.385,"h":44.385,"l":44.3675,"n":19,"o":44.37,"t":"2026-10-19T18:30:00Z","v":1924,"vw":44.37757},{"c":44.375,"h":44.38,"l":44.35,"n":43,"o":44.35,"t":"2026-10-19T18:35:00Z","v":13571,"vw":44.372065},{"c":44.38,"h":44.3899,"l":44.375,"n":82,"o":44.38,"t":"2026-10-19T18:40:00Z","v":26183,"vw":44.382859},{"c":44.405,"h":44.4199,"l":44.4,"n":41,"o":44.4,"t":"2026-10-19T18:45:00Z","v":12874,"vw":44.411614},{"c":44.38,"h":44.41,"l":44.38,"n":117,"o":44.405,"t":"2026-10-19T18:50:00Z","v":44571,"vw":44.38726},{"c":44.395,"h":44.405,"l":44.375,"n":70,"o":44.375,"t":"2026-10-19T18:55:00Z","v":17157,"vw":44.393483},{"c":44.41,"h":44.4151,"l":44.395,"n":53,"o":44.4,"t":"2026-10-19T19:00:00Z","v":19557,"vw":44.405181},{"c":44.395,"h":44.415,"l":44.38,"n":60,"o":44.41,"t":"2026-10-19T19:05:00Z","v":7779,"vw":44.401387},{"c":44.39,"h":44.4,"l":44.38,"n":66,"o":44.39,"t":"2026-10-19T19:10:00Z","v":15729,"vw":44.38831},{"c":44.415,"h":44.42,"l":44.39,"n":45,"o":44.4,"t":"2026-10-19T19:15:00Z","v":9256,"vw":44.40213},{"c":44.43,"h":44.43,"l":44.41,"n":58,"o":44.42,"t":"2026-10-19T19:20:00Z","v":14327,"vw":44.416997},{"c":44.4493,"h":44.4493,"l":44.425,"n":66,"o":44.44,"t":"2026-10-19T19:25:00Z","v":22083,"vw":44.435965},{"c":44.445,"h":44.465,"l":44.435,"n":345,"o":44.44,"t":"2026-10-19T19:30:00Z","v":51980,"vw":44.445997},{"c":44.475,"h":44.48,"l":44.4499,"n":45,"o":44.4499,"t":"2026-10-19T19:35:00Z","v":11450,"vw":44.464693},{"c":44.485,"h":44.495,"l":44.475,"n":77,"o":44.475,"t":"2026-10-19T19:40:00Z","v":8631,"vw":44.489871},{"c":44.46,"h":44.49,"l":44.46,"n":207,"o":44.48,"t":"2026-10-19T19:45:00Z","v":43312,"vw":44.483026},{"c":44.405,"h":44.44,"l":44.405,"n":63,"o":44.43,"t":"2026-10-19T19:50:00Z","v":10924,"vw":44.420105},{"c":44.41,"h":44.41,"l":44.38,"n":63,"o":44.4,"t":"2026-10-19T19:55:00Z","v":17183,"vw":44.397001},{"c":44.41,"h":44.41,"l":44.41,"n":6,"o":44.41,"t":"2026-10-19T20:00:00Z","v":451,"vw":44.41},{"c":44.51,"h":44.55,"l":44.46,"n":125,"o":44.49,"t":"2026-10-20T13:30:00Z","v":31707,"vw":44.513376},{"c":44.625,"h":44.63,"l":44.48,"n":103,"o":44.51,"t":"2026-10-20T13:35:00Z","v":13964,"vw":44.538371},{"c":44.61,"h":44.645,"l":44.565,"n":147,"o":44.63,"t":"2026-10-20T13:40:00Z","v":19340,"vw":44.591679},{"c":44.715,"h":44.715,"l":44.62,"n":77,"o":44.62,"t":"2026-10-20T13:45:00Z","v":9570,"vw":44.658917},{"c":44.8,"h":44.86,"l":44.72,"n":62,"o":44.72,"t":"2026-10-20T13:50:00Z","v":13168,"vw":44.811778},{"c":44.9099,"h":44.9099,"l":44.8,"n":57,"o":44.8,"t":"2026-10-20T13:55:00Z","v":7767,"vw":44.825479},{"c":44.795,"h":44.9093,"l":44.79,"n":65,"o":44.88,"t":"2026-10-20T14:00:00Z","v":133501,"vw":44.850109},{"c":44.83,"h":44.86,"l":44.78,"n":98,"o":44.785,"t":"2026-10-20T14:05:00Z","v":12619,"vw":44.833309},{"c":44.84,"h":44.845,"l":44.815,"n":124,"o":44.83,"t":"2026-10-20T14:10:00Z","v":15640,"vw":44.830139},{"c":44.89,"h":44.89,"l":44.835,"n":157,"o":44.84,"t":"2026-10-20T14:15:00Z","v":22850,"vw":44.856106},{"c":45.05,"h":45.05,"l":44.905,"n":128,"o":44.905,"t":"2026-10-20T14:20:00Z","v":24322,"vw":44.970652},{"c":45.125,"h":45.13,"l":45.02,"n":472,"o":45.04,"t":"2026-10-20T14:25:00Z","v":8775,"vw":45.048445},{"c":45.085,"h":45.18,"l":45.07,"n":71,"o":45.125,"t":"2026-10-20T14:30:00Z","v":11568,"vw":45.146589},{"c":45.1,"h":45.12,"l":45.09,"n":105,"o":45.09,"t":"2026-10-20T14:35:00Z","v":16521,"vw":45.110501},{"c":45.195,"h":45.195,"l":45.095,"n":57,"o":45.095,"t":"2026-10-20T14:40:00Z","v":13054,"vw":45.162701},{"c":45.1901,"h":45.2301,"l":45.19,"n":49,"o":45.195,"t":"2026-10-20T14:45:00Z","v":9582,"vw":45.212619},{"c":45.27,"h":45.27,"l":45.19,"n":40,"o":45.2,"t":"2026-10-20T14:50:00Z","v":4497,"vw":45.227733},{"c":45.3,"h":45.3,"l":45.27,"n":39,"o":45.27,"t":"2026-10-20T14:55:00Z","v":7638,"vw":45.281666},{"c":45.2776,"h":45.3,"l":45.265,"n":44,"o":45.29,"t":"2026-10-20T15:00:00Z","v":5995,"vw":45.281191},{"c":45.27,"h":45.2899,"l":45.25,"n":45,"o":45.26,"t":"2026-10-20T15:05:00Z","v":9403,"vw":45.26889},{"c":45.1,"h":45.27,"l":45.09,"n":213,"o":45.27,"t":"2026-10-20T15:10:00Z","v":84593,"vw":45.160827},{"c":45.21,"h":45.215,"l":45.12,"n":68,"o":45.12,"t":"2026-10-20T15:15:00Z","v":17350,"vw":45.194843},{"c":45.18,"h":45.22,"l":45.16,"n":52,"o":45.1999,"t":"2026-10-20T15:20:00Z","v":7807,"vw":45.190199},{"c":45.17,"h":45.205,"l":45.17,"n":63,"o":45.18,"t":"2026-10-20T15:25:00Z","v":20481,"vw":45.182686},{"c":45.11,"h":45.17,"l":45.11,"n":65,"o":45.17,"t":"2026-10-20T15:30:00Z","v":18797,"vw":45.142877},{"c":45.14,"h":45.14,"l":45.105,"n":39,"o":45.1051,"t":"2026-10-20T15:35:00Z","v":8165,"vw":45.123779},{"c":45.21,"h":45.2187,"l":45.16,"n":54,"o":45.16,"t":"2026-10-20T15:40:00Z","v":14500,"vw":45.189033},{"c":45.175,"h":45.2,"l":45.145,"n":78,"o":45.2,"t":"2026-10-20T15:45:00Z","v":13875,"vw":45.162851},{"c":45.195,"h":45.195,"l":45.15,"n":57,"o":45.15,"t":"2026-10-20T15:50:00Z","v":11165,"vw":45.170098},{"c":45.15,"h":45.185,"l":45.1475,"n":53,"o":45.185,"t":"2026-10-20T15:55:00Z","v":7426,"vw":45.159034},{"c":45.11,"h":45.1693,"l":45.1,"n":28,"o":45.16,"t":"2026-10-20T16:00:00Z","v":5712,"vw":45.12338},{"c":45.11,"h":45.13,"l":45.094,"n":44,"o":45.095,"t":"2026-10-20T16:05:00Z","v":6805,"vw":45.103417},{"c":45.08,"h":45.095,"l":45.06,"n":30,"o":45.095,"t":"2026-10-20T16:10:00Z","v":8067,"vw":45.080216},{"c":45.005,"h":45.09,"l":45.005,"n":48,"o":45.0797,"t":"2026-10-20T16:15:00Z","v":15052,"vw":45.059522},{"c":45.05,"h":45.05,"l":45.005,"n":56,"o":45.01,"t":"2026-10-20T16:20:00Z","v":10246,"vw":45.037435},{"c":45.1,"h":45.11,"l":45.05,"n":42,"o":45.065,"t":"2026-10-20T16:25:00Z","v":9407,"vw":45.071982},{"c":45.12,"h":45.135,"l":45.105,"n":52,"o":45.11,"t":"2026-10-20T16:30:00Z","v":11765,"vw":45.119817},{"c":45.135,"h":45.16,"l":45.12,"n":61,"o":45.12,"t":"2026-10-20T16:35:00Z","v":10690,"vw":45.146685},{"c":45.135,"h":45.1458,"l":45.13,"n":53,"o":45.13,"t":"2026-10-20T16:40:00Z","v":10436,"vw":45.138534},{"c":45.165,"h":45.165,"l":45.125,"n":48,"o":45.15,"t":"2026-10-20T16:45:00Z","v":13094,"vw":45.144339},{"c":45.08,"h":45.165,"l":45.08,"n":39,"o":45.16,"t":"2026-10-20T16:50:00Z","v":13243,"vw":45.139819},{"c":45.07,"h":45.0801,"l":45.07,"n":25,"o":45.07,"t":"2026-10-20T16:55:00Z","v":3501,"vw":45.073995},{"c":45.095,"h":45.095,"l":45.065,"n":59,"o":45.07,"t":"2026-10-20T17:00:00Z","v":19229,"vw":45.081291},{"c":45.07,"h":45.095,"l":45.065,"n":38,"o":45.094,"t":"2026-10-20T17:05:00Z","v":31117,"vw":45.087105},{"c":45.1,"h":45.105,"l":45.07,"n":34,"o":45.08,"t":"2026-10-20T17:10:00Z","v":10550,"vw":45.08096},{"c":45.12,"h":45.14,"l":45.11,"n":52,"o":45.125,"t":"2026-10-20T17:15:00Z","v":8104,"vw":45.118409},{"c":45.14,"h":45.155,"l":45.125,"n":58,"o":45.13,"t":"2026-10-20T17:20:00Z","v":13853,"vw":45.143997},{"c":45.145,"h":45.145,"l":45.1301,"n":54,"o":45.1301,"t":"2026-10-20T17:25:00Z","v":18367,"vw":45.137101},{"c":45.16,"h":45.17,"l":45.145,"n":71,"o":45.15,"t":"2026-10-20T17:30:00Z","v":28520,"vw":45.157009},{"c":45.165,"h":45.17,"l":45.155,"n":37,"o":45.1598,"t":"2026-10-20T17:35:00Z","v":7830,"vw":45.162755},{"c":45.185,"h":45.19,"l":45.155,"n":44,"o":45.165,"t":"2026-10-20T17:40:00Z","v":5858,"vw":45.175398},{"c":45.175,"h":45.2,"l":45.16,"n":237,"o":45.185,"t":"2026-10-20T17:45:00Z","v":8257,"vw":45.173585},{"c":45.18,"h":45.185,"l":45.175,"n":54,"o":45.175,"t":"2026-10-20T17:50:00Z","v":10748,"vw":45.181782},{"c":45.18,"h":45.185,"l":45.165,"n":70,"o":45.18,"t":"2026-10-20T17:55:00Z","v":46683,"vw":45.17835},{"c":45.21,"h":45.215,"l":45.175,"n":58,"o":45.18,"t":"2026-10-20T18:00:00Z","v":10566,"vw":45.195949},{"c":45.22,"h":45.23,"l":45.2,"n":32,"o":45.21,"t":"2026-10-20T18:05:00Z","v":6039,"vw":45.212145},{"c":45.24,"h":45.24,"l":45.23,"n":18,"o":45.235,"t":"2026-10-20T18:10:00Z","v":727,"vw":45.233901},{"c":45.21,"h":45.255,"l":45.21,"n":30,"o":45.255,"t":"2026-10-20T18:15:00Z","v":7377,"vw":45.220622},{"c":45.195,"h":45.22,"l":45.195,"n":57,"o":45.205,"t":"2026-10-20T18:20:00Z","v":13243,"vw":45.207548},{"c":45.2,"h":45.2,"l":45.17,"n":24,"o":45.175,"t":"2026-10-20T18:25:00Z","v":4113,"vw":45.19137},{"c":45.175,"h":45.2,"l":45.1701,"n":38,"o":45.19,"t":"2026-10-20T18:30:00Z","v":17039,"vw":45.175627},{"c":45.165,"h":45.176,"l":45.16,"n":33,"o":45.176,"t":"2026-10-20T18:35:00Z","v":6781,"vw":45.168799},{"c":45.135,"h":45.18,"l":45.135,"n":61,"o":45.1601,"t":"2026-10-20T18:40:00Z","v":28985,"vw":45.158747},{"c":45.17,"h":45.19,"l":45.14,"n":115,"o":45.14,"t":"2026-10-20T18:45:00Z","v":87022,"vw":45.17738},{"c":45.18,"h":45.185,"l":45.17,"n":59,"o":45.18,"t":"2026-10-20T18:50:00Z","v":21176,"vw":45.179349},{"c":45.195,"h":45.205,"l":45.19,"n":42,"o":45.195,"t":"2026-10-20T18:55:00Z","v":6610,"vw":45.197043},{"c":45.215,"h":45.225,"l":45.19,"n":42,"o":45.19,"t":"2026-10-20T19:00:00Z","v":6416,"vw":45.21893},{"c":45.225,"h":45.23,"l":45.2008,"n":53,"o":45.2008,"t":"2026-10-20T19:05:00Z","v":19330,"vw":45.223282},{"c":45.21,"h":45.225,"l":45.21,"n":29,"o":45.225,"t":"2026-10-20T19:10:00Z","v":4405,"vw":45.21468},{"c":45.22,"h":45.22,"l":45.205,"n":54,"o":45.205,"t":"2026-10-20T19:15:00Z","v":18346,"vw":45.213011},{"c":45.18,"h":45.219,"l":45.17,"n":37,"o":45.219,"t":"2026-10-20T19:20:00Z","v":7944,"vw":45.192471},{"c":45.21,"h":45.21,"l":45.175,"n":33,"o":45.175,"t":"2026-10-20T19:25:00Z","v":5103,"vw":45.191484},{"c":45.19,"h":45.205,"l":45.182,"n":74,"o":45.1999,"t":"2026-10-20T19:30:00Z","v":25136,"vw":45.195043},{"c":45.16,"h":45.1899,"l":45.1509,"n":51,"o":45.1899,"t":"2026-10-20T19:35:00Z","v":9257,"vw":45.158997},{"c":45.2,"h":45.2,"l":45.16,"n":51,"o":45.16,"t":"2026-10-20T19:40:00Z","v":7482,"vw":45.184927},{"c":45.19,"h":45.21,"l":45.185,"n":201,"o":45.2,"t":"2026-10-20T19:45:00Z","v":57912,"vw":45.199482},{"c":45.18,"h":45.1881,"l":45.15,"n":159,"o":45.16,"t":"2026-10-20T19:50:00Z","v":57608,"vw":45.1708},{"c":45.16,"h":45.18,"l":45.15,"n":203,"o":45.18,"t":"2026-10-20T19:55:00Z","v":49597,"vw":45.160021},{"c":45.17,"h":45.17,"l":45.17,"n":4,"o":45.17,"t":"2026-10-20T20:00:00Z","v":6747,"vw":45.17},{"c":45.33,"h":45.38,"l":45.32,"n":96,"o":45.36,"t":"2026-10-21T13:30:00Z","v":44467,"vw":45.350257},{"c":45.425,"h":45.45,"l":45.34,"n":188,"o":45.34,"t":"2026-10-21T13:35:00Z","v":27405,"vw":45.386825},{"c":45.395,"h":45.47,"l":45.395,"n":110,"o":45.44,"t":"2026-10-21T13:40:00Z","v":17272,"vw":45.439101},{"c":45.475,"h":45.49,"l":45.39,"n":92,"o":45.39,"t":"2026-10-21T13:45:00Z","v":30458,"vw":45.459123},{"c":45.49,"h":45.52,"l":45.475,"n":48,"o":45.48,"t":"2026-10-21T13:50:00Z","v":7395,"vw":45.491731},{"c":45.445,"h":45.495,"l":45.425,"n":59,"o":45.48,"t":"2026-10-21T13:55:00Z","v":7445,"vw":45.458961},{"c":45.295,"h":45.41,"l":45.295,"n":67,"o":45.41,"t":"2026-10-21T14:00:00Z","v":10933,"vw":45.350485},{"c":45.27,"h":45.285,"l":45.24,"n":54,"o":45.285,"t":"2026-10-21T14:05:00Z","v":3088,"vw":45.273915},{"c":45.315,"h":45.34,"l":45.28,"n":87,"o":45.285,"t":"2026-10-21T14:10:00Z","v":51965,"vw":45.318317},{"c":45.3,"h":45.32,"l":45.29,"n":92,"o":45.32,"t":"2026-10-21T14:15:00Z","v":19251,"vw":45.308821},{"c":45.39,"h":45.39,"l":45.3,"n":53,"o":45.3099,"t":"2026-10-21T14:20:00Z","v":7342,"vw":45.339192},{"c":45.355,"h":45.38,"l":45.345,"n":103,"o":45.37,"t":"2026-10-21T14:25:00Z","v":18337,"vw":45.363939},{"c":45.4,"h":45.415,"l":45.36,"n":57,"o":45.36,"t":"2026-10-21T14:30:00Z","v":9012,"vw":45.387443},{"c":45.41,"h":45.4176,"l":45.38,"n":60,"o":45.41,"t":"2026-10-21T14:35:00Z","v":10678,"vw":45.402387},{"c":45.42,"h":45.43,"l":45.4,"n":49,"o":45.41,"t":"2026-10-21T14:40:00Z","v":7788,"vw":45.413517},{"c":45.46,"h":45.465,"l":45.415,"n":35,"o":45.4201,"t":"2026-10-21T14:45:00Z","v":11847,"vw":45.448741},{"c":45.445,"h":45.475,"l":45.4382,"n":34,"o":45.4651,"t":"2026-10-21T14:50:00Z","v":5759,"vw":45.455306},{"c":45.395,"h":45.4499,"l":45.395,"n":64,"o":45.445,"t":"2026-10-21T14:55:00Z","v":17044,"vw":45.425845},{"c":45.355,"h":45.39,"l":45.34,"n":76,"o":45.39,"t":"2026-10-21T15:00:00Z","v":17546,"vw":45.366073},{"c":45.345,"h":45.365,"l":45.3301,"n":162,"o":45.365,"t":"2026-10-21T15:05:00Z","v":37778,"vw":45.34507},{"c":45.36,"h":45.38,"l":45.345,"n":48,"o":45.345,"t":"2026-10-21T15:10:00Z","v":10750,"vw":45.369006},{"c":45.355,"h":45.37,"l":45.35,"n":50,"o":45.355,"t":"2026-10-21T15:15:00Z","v":10688,"vw":45.359141},{"c":45.36,"h":45.385,"l":45.3501,"n":44,"o":45.3501,"t":"2026-10-21T15:20:00Z","v":11461,"vw":45.3702},{"c":45.41,"h":45.415,"l":45.37,"n":108,"o":45.37,"t":"2026-10-21T15:25:00Z","v":27514,"vw":45.39354},{"c":45.39,"h":45.43,"l":45.385,"n":76,"o":45.425,"t":"2026-10-21T15:30:00Z","v":26610,"vw":45.405258},{"c":45.395,"h":45.41,"l":45.385,"n":47,"o":45.3867,"t":"2026-10-21T15:35:00Z","v":10450,"vw":45.394427},{"c":45.405,"h":45.405,"l":45.39,"n":40,"o":45.39,"t":"2026-10-21T15:40:00Z","v":6321,"vw":45.398172},{"c":45.425,"h":45.44,"l":45.4,"n":88,"o":45.4,"t":"2026-10-21T15:45:00Z","v":15692,"vw":45.420822},{"c":45.42,"h":45.43,"l":45.415,"n":65,"o":45.42,"t":"2026-10-21T15:50:00Z","v":10302,"vw":45.42401},{"c":45.415,"h":45.425,"l":45.415,"n":28,"o":45.425,"t":"2026-10-21T15:55:00Z","v":3041,"vw":45.420875},{"c":45.3956,"h":45.41,"l":45.395,"n":36,"o":45.41,"t":"2026-10-21T16:00:00Z","v":2305,"vw":45.404953},{"c":45.3647,"h":45.38,"l":45.355,"n":42,"o":45.37,"t":"2026-10-21T16:05:00Z","v":6242,"vw":45.367018},{"c":45.375,"h":45.3859,"l":45.355,"n":33,"o":45.355,"t":"2026-10-21T16:10:00Z","v":7830,"vw":45.370263},{"c":45.3658,"h":45.385,"l":45.3658,"n":21,"o":45.38,"t":"2026-10-21T16:15:00Z","v":899,"vw":45.37616},{"c":45.365,"h":45.37,"l":45.365,"n":37,"o":45.3698,"t":"2026-10-21T16:20:00Z","v":7200,"vw":45.367347},{"c":45.37,"h":45.37,"l":45.35,"n":29,"o":45.35,"t":"2026-10-21T16:25:00Z","v":7683,"vw":45.365857},{"c":45.36,"h":45.38,"l":45.36,"n":48,"o":45.38,"t":"2026-10-21T16:30:00Z","v":7374,"vw":45.374378},{"c":45.485,"h":45.49,"l":45.35,"n":101,"o":45.365,"t":"2026-10-21T16:35:00Z","v":19334,"vw":45.390795},{"c":45.42,"h":45.49,"l":45.385,"n":74,"o":45.49,"t":"2026-10-21T16:40:00Z","v":23410,"vw":45.413793},{"c":45.42,"h":45.42,"l":45.395,"n":35,"o":45.41,"t":"2026-10-21T16:45:00Z","v":6511,"vw":45.408982},{"c":45.41,"h":45.4297,"l":45.395,"n":65,"o":45.415,"t":"2026-10-21T16:50:00Z","v":21278,"vw":45.416636},{"c":45.42,"h":45.43,"l":45.415,"n":46,"o":45.42,"t":"2026-10-21T16:55:00Z","v":9120,"vw":45.420254},{"c":45.395,"h":45.4159,"l":45.3801,"n":65,"o":45.4159,"t":"2026-10-21T17:00:00Z","v":17659,"vw":45.398233},{"c":45.434,"h":45.434,"l":45.395,"n":28,"o":45.395,"t":"2026-10-21T17:05:00Z","v":3646,"vw":45.414975},{"c":45.4197,"h":45.44,"l":45.415,"n":23,"o":45.435,"t":"2026-10-21T17:10:00Z","v":3329,"vw":45.429229},{"c":45.415,"h":45.425,"l":45.415,"n":32,"o":45.419,"t":"2026-10-21T17:15:00Z","v":2983,"vw":45.418098},{"c":45.415,"h":45.4193,"l":45.405,"n":38,"o":45.41,"t":"2026-10-21T17:20:00Z","v":13158,"vw":45.410983},{"c":45.41,"h":45.42,"l":45.405,"n":46,"o":45.4151,"t":"2026-10-21T17:25:00Z","v":5128,"vw":45.412888},{"c":45.43,"h":45.43,"l":45.405,"n":98,"o":45.4099,"t":"2026-10-21T17:30:00Z","v":25958,"vw":45.412413},{"c":45.43,"h":45.445,"l":45.425,"n":51,"o":45.4301,"t":"2026-10-21T17:35:00Z","v":18564,"vw":45.436642},{"c":45.445,"h":45.445,"l":45.43,"n":35,"o":45.43,"t":"2026-10-21T17:40:00Z","v":6055,"vw":45.439938},{"c":45.415,"h":45.435,"l":45.415,"n":246,"o":45.435,"t":"2026-10-21T17:45:00Z","v":10465,"vw":45.428967},{"c":45.435,"h":45.4376,"l":45.415,"n":57,"o":45.42,"t":"2026-10-21T17:50:00Z","v":13321,"vw":45.42783},{"c":45.44,"h":45.4459,"l":45.4375,"n":30,"o":45.44,"t":"2026-10-21T17:55:00Z","v":6023,"vw":45.441078},{"c":45.44,"h":45.44,"l":45.43,"n":51,"o":45.44,"t":"2026-10-21T18:00:00Z","v":6634,"vw":45.435587},{"c":45.435,"h":45.4499,"l":45.425,"n":41,"o":45.44,"t":"2026-10-21T18:05:00Z","v":11577,"vw":45.441254},{"c":45.47,"h":45.47,"l":45.44,"n":44,"o":45.44,"t":"2026-10-21T18:10:00Z","v":24404,"vw":45.465811},{"c":45.46,"h":45.495,"l":45.46,"n":79,"o":45.475,"t":"2026-10-21T18:15:00Z","v":15895,"vw":45.477599},{"c":45.455,"h":45.4658,"l":45.455,"n":19,"o":45.465,"t":"2026-10-21T18:20:00Z","v":2189,"vw":45.460918},{"c":45.464,"h":45.47,"l":45.445,"n":45,"o":45.445,"t":"2026-10-21T18:25:00Z","v":10757,"vw":45.464047},{"c":45.48,"h":45.49,"l":45.47,"n":34,"o":45.47,"t":"2026-10-21T18:30:00Z","v":6983,"vw":45.475423},{"c":45.475,"h":45.48,"l":45.4701,"n":27,"o":45.48,"t":"2026-10-21T18:35:00Z","v":5569,"vw":45.474135},{"c":45.48,"h":45.4899,"l":45.475,"n":40,"o":45.475,"t":"2026-10-21T18:40:00Z","v":10448,"vw":45.480551},{"c":45.4,"h":45.485,"l":45.4,"n":120,"o":45.485,"t":"2026-10-21T18:45:00Z","v":37713,"vw":45.461529},{"c":45.3975,"h":45.3975,"l":45.35,"n":60,"o":45.38,"t":"2026-10-21T18:50:00Z","v":21235,"vw":45.376998},{"c":45.27,"h":45.37,"l":45.27,"n":30,"o":45.37,"t":"2026-10-21T18:55:00Z","v":6839,"vw":45.330874},{"c":45.225,"h":45.26,"l":45.17,"n":204,"o":45.26,"t":"2026-10-21T19:00:00Z","v":50201,"vw":45.221975},{"c":45.205,"h":45.245,"l":45.155,"n":108,"o":45.21,"t":"2026-10-21T19:05:00Z","v":23326,"vw":45.202551},{"c":45.225,"h":45.225,"l":45.15,"n":69,"o":45.185,"t":"2026-10-21T19:10:00Z","v":24488,"vw":45.193149},{"c":45.285,"h":45.285,"l":45.22,"n":124,"o":45.22,"t":"2026-10-21T19:15:00Z","v":32849,"vw":45.261695},{"c":45.27,"h":45.3,"l":45.254,"n":69,"o":45.29,"t":"2026-10-21T19:20:00Z","v":11243,"vw":45.276466},{"c":45.345,"h":45.345,"l":45.29,"n":62,"o":45.29,"t":"2026-10-21T19:25:00Z","v":16157,"vw":45.324612},{"c":45.354,"h":45.365,"l":45.34,"n":38,"o":45.36,"t":"2026-10-21T19:30:00Z","v":7276,"vw":45.355696},{"c":45.345,"h":45.355,"l":45.345,"n":15,"o":45.35,"t":"2026-10-21T19:35:00Z","v":2793,"vw":45.350067},{"c":45.325,"h":45.35,"l":45.325,"n":40,"o":45.35,"t":"2026-10-21T19:40:00Z","v":6250,"vw":45.330845},{"c":45.345,"h":45.365,"l":45.33,"n":74,"o":45.335,"t":"2026-10-21T19:45:00Z","v":16967,"vw":45.34998},{"c":45.35,"h":45.3793,"l":45.32,"n":75,"o":45.34,"t":"2026-10-21T19:50:00Z","v":27534,"vw":45.34456},{"c":45.33,"h":45.35,"l":45.315,"n":250,"o":45.35,"t":"2026-10-21T19:55:00Z","v":72186,"vw":45.330806},{"c":45.33,"h":45.33,"l":45.33,"n":6,"o":45.33,"t":"2026-10-21T20:00:00Z","v":163,"vw":45.33},{"c":45.16,"h":45.18,"l":45.055,"n":175,"o":45.11,"t":"2026-10-22T13:30:00Z","v":53620,"vw":45.120474},{"c":45.1651,"h":45.22,"l":45.15,"n":242,"o":45.17,"t":"2026-10-22T13:35:00Z","v":56837,"vw":45.184619},{"c":45.15,"h":45.18,"l":45.13,"n":146,"o":45.17,"t":"2026-10-22T13:40:00Z","v":17653,"vw":45.152398},{"c":45.22,"h":45.22,"l":45.124,"n":104,"o":45.15,"t":"2026-10-22T13:45:00Z","v":16669,"vw":45.1562},{"c":45.245,"h":45.245,"l":45.19,"n":52,"o":45.21,"t":"2026-10-22T13:50:00Z","v":8140,"vw":45.223686},{"c":45.34,"h":45.345,"l":45.24,"n":62,"o":45.24,"t":"2026-10-22T13:55:00Z","v":4956,"vw":45.314936},{"c":45.33,"h":45.39,"l":45.33,"n":64,"o":45.365,"t":"2026-10-22T14:00:00Z","v":14106,"vw":45.358211},{"c":45.21,"h":45.32,"l":45.2,"n":77,"o":45.32,"t":"2026-10-22T14:05:00Z","v":9525,"vw":45.238724},{"c":45.18,"h":45.22,"l":45.18,"n":97,"o":45.2,"t":"2026-10-22T14:10:00Z","v":11045,"vw":45.204522},{"c":45.17,"h":45.22,"l":45.135,"n":103,"o":45.16,"t":"2026-10-22T14:15:00Z","v":13323,"vw":45.170774},{"c":45.055,"h":45.17,"l":45.055,"n":144,"o":45.17,"t":"2026-10-22T14:20:00Z","v":21215,"vw":45.107515},{"c":44.96,"h":45.06,"l":44.96,"n":167,"o":45.06,"t":"2026-10-22T14:25:00Z","v":8431,"vw":45.001812},{"c":44.9402,"h":44.98,"l":44.935,"n":112,"o":44.9658,"t":"2026-10-22T14:30:00Z","v":46199,"vw":44.958991},{"c":44.94,"h":44.95,"l":44.9,"n":40,"o":44.95,"t":"2026-10-22T14:35:00Z","v":3771,"vw":44.924175},{"c":45.04,"h":45.045,"l":44.95,"n":95,"o":44.95,"t":"2026-10-22T14:40:00Z","v":14705,"vw":45.002948},{"c":44.99,"h":45.045,"l":44.976,"n":60,"o":45.03,"t":"2026-10-22T14:45:00Z","v":10826,"vw":45.004942},{"c":45.05,"h":45.05,"l":44.98,"n":70,"o":44.99,"t":"2026-10-22T14:50:00Z","v":10849,"vw":45.022498},{"c":45.1,"h":45.1,"l":45.03,"n":37,"o":45.03,"t":"2026-10-22T14:55:00Z","v":3192,"vw":45.046001},{"c":45.04,"h":45.1,"l":45.015,"n":82,"o":45.1,"t":"2026-10-22T15:00:00Z","v":13649,"vw":45.032816},{"c":44.995,"h":45.055,"l":44.995,"n":47,"o":45.0493,"t":"2026-10-22T15:05:00Z","v":11325,"vw":45.025416},{"c":45,"h":45.035,"l":44.98,"n":112,"o":44.995,"t":"2026-10-22T15:10:00Z","v":36868,"vw":45.006085},{"c":45.14,"h":45.14,"l":45.035,"n":35,"o":45.035,"t":"2026-10-22T15:15:00Z","v":7458,"vw":45.079435},{"c":45.145,"h":45.17,"l":45.13,"n":36,"o":45.1699,"t":"2026-10-22T15:20:00Z","v":6826,"vw":45.148724},{"c":45.07,"h":45.15,"l":45.06,"n":65,"o":45.145,"t":"2026-10-22T15:25:00Z","v":12105,"vw":45.106245},{"c":45.08,"h":45.1,"l":45.06,"n":36,"o":45.094,"t":"2026-10-22T15:30:00Z","v":12203,"vw":45.079038},{"c":45.07,"h":45.11,"l":45.07,"n":26,"o":45.09,"t":"2026-10-22T15:35:00Z","v":8785,"vw":45.095977},{"c":45.075,"h":45.13,"l":45.02,"n":181,"o":45.06,"t":"2026-10-22T15:40:00Z","v":61802,"vw":45.057347},{"c":45.085,"h":45.09,"l":45.07,"n":34,"o":45.0761,"t":"2026-10-22T15:45:00Z","v":6190,"vw":45.079971},{"c":45.15,"h":45.17,"l":45.12,"n":41,"o":45.12,"t":"2026-10-22T15:50:00Z","v":10831,"vw":45.133471},{"c":45.195,"h":45.21,"l":45.175,"n":39,"o":45.175,"t":"2026-10-22T15:55:00Z","v":4630,"vw":45.195034},{"c":45.175,"h":45.215,"l":45.175,"n":51,"o":45.2,"t":"2026-10-22T16:00:00Z","v":8416,"vw":45.201362},{"c":45.22,"h":45.22,"l":45.155,"n":70,"o":45.175,"t":"2026-10-22T16:05:00Z","v":24937,"vw":45.182662},{"c":45.2,"h":45.22,"l":45.19,"n":27,"o":45.22,"t":"2026-10-22T16:10:00Z","v":7377,"vw":45.212875},{"c":45.225,"h":45.2259,"l":45.21,"n":22,"o":45.21,"t":"2026-10-22T16:15:00Z","v":3186,"vw":45.213562},{"c":45.25,"h":45.255,"l":45.2294,"n":39,"o":45.2294,"t":"2026-10-22T16:20:00Z","v":7987,"vw":45.237237},{"c":45.255,"h":45.27,"l":45.245,"n":49,"o":45.26,"t":"2026-10-22T16:25:00Z","v":7102,"vw":45.259185},{"c":45.195,"h":45.245,"l":45.195,"n":56,"o":45.245,"t":"2026-10-22T16:30:00Z","v":8500,"vw":45.209667},{"c":45.125,"h":45.2,"l":45.125,"n":85,"o":45.195,"t":"2026-10-22T16:35:00Z","v":13066,"vw":45.174516},{"c":45.05,"h":45.1101,"l":45.05,"n":35,"o":45.1101,"t":"2026-10-22T16:40:00Z","v":4141,"vw":45.089466},{"c":45.04,"h":45.055,"l":45.0102,"n":42,"o":45.055,"t":"2026-10-22T16:45:00Z","v":6209,"vw":45.028862},{"c":45.135,"h":45.135,"l":45.03,"n":60,"o":45.03,"t":"2026-10-22T16:50:00Z","v":8618,"vw":45.069714},{"c":45.17,"h":45.185,"l":45.1293,"n":51,"o":45.1293,"t":"2026-10-22T16:55:00Z","v":11751,"vw":45.159839},{"c":45.105,"h":45.18,"l":45.095,"n":59,"o":45.17,"t":"2026-10-22T17:00:00Z","v":9266,"vw":45.139375},{"c":45.09,"h":45.09,"l":45.06,"n":35,"o":45.09,"t":"2026-10-22T17:05:00Z","v":16375,"vw":45.086203},{"c":45.09,"h":45.1,"l":45.07,"n":44,"o":45.07,"t":"2026-10-22T17:10:00Z","v":9675,"vw":45.090621},{"c":45.09,"h":45.11,"l":45.075,"n":67,"o":45.1,"t":"2026-10-22T17:15:00Z","v":15149,"vw":45.097093},{"c":45.09,"h":45.13,"l":45.0799,"n":51,"o":45.09,"t":"2026-10-22T17:20:00Z","v":10210,"vw":45.098689},{"c":45.12,"h":45.12,"l":45.08,"n":55,"o":45.085,"t":"2026-10-22T17:25:00Z","v":8169,"vw":45.100387},{"c":45.15,"h":45.15,"l":45.095,"n":46,"o":45.105,"t":"2026-10-22T17:30:00Z","v":7805,"vw":45.1113},{"c":45.14,"h":45.1624,"l":45.13,"n":44,"o":45.1624,"t":"2026-10-22T17:35:00Z","v":10209,"vw":45.136061},{"c":45.1499,"h":45.15,"l":45.13,"n":33,"o":45.14,"t":"2026-10-22T17:40:00Z","v":3390,"vw":45.139528},{"c":45.125,"h":45.155,"l":45.125,"n":188,"o":45.145,"t":"2026-10-22T17:45:00Z","v":6144,"vw":45.136671},{"c":45.12,"h":45.125,"l":45.1,"n":66,"o":45.115,"t":"2026-10-22T17:50:00Z","v":12657,"vw":45.117069},{"c":45.13,"h":45.1493,"l":45.125,"n":47,"o":45.13,"t":"2026-10-22T17:55:00Z","v":6555,"vw":45.134579},{"c":45.035,"h":45.12,"l":45.03,"n":39,"o":45.12,"t":"2026-10-22T18:00:00Z","v":5038,"vw":45.065873},{"c":45.115,"h":45.115,"l":45.035,"n":87,"o":45.035,"t":"2026-10-22T18:05:00Z","v":15790,"vw":45.079871},{"c":45.115,"h":45.145,"l":45.1034,"n":63,"o":45.1034,"t":"2026-10-22T18:10:00Z","v":11864,"vw":45.117393},{"c":45.175,"h":45.175,"l":45.09,"n":102,"o":45.1,"t":"2026-10-22T18:15:00Z","v":13421,"vw":45.135748},{"c":45.175,"h":45.2,"l":45.17,"n":97,"o":45.17,"t":"2026-10-22T18:20:00Z","v":20606,"vw":45.191234},{"c":45.1397,"h":45.18,"l":45.125,"n":70,"o":45.175,"t":"2026-10-22T18:25:00Z","v":8782,"vw":45.157601},{"c":45.115,"h":45.13,"l":45.0999,"n":86,"o":45.11,"t":"2026-10-22T18:30:00Z","v":16810,"vw":45.116997},{"c":45.1051,"h":45.125,"l":45.105,"n":117,"o":45.105,"t":"2026-10-22T18:35:00Z","v":20019,"vw":45.111063},{"c":45.105,"h":45.1093,"l":45.075,"n":84,"o":45.105,"t":"2026-10-22T18:40:00Z","v":17653,"vw":45.095584},{"c":45.1093,"h":45.125,"l":45.1,"n":107,"o":45.11,"t":"2026-10-22T18:45:00Z","v":18954,"vw":45.112578},{"c":45.0999,"h":45.125,"l":45.085,"n":62,"o":45.105,"t":"2026-10-22T18:50:00Z","v":13455,"vw":45.100584},{"c":45.08,"h":45.115,"l":45.075,"n":58,"o":45.095,"t":"2026-10-22T18:55:00Z","v":7366,"vw":45.08918},{"c":45.055,"h":45.08,"l":45.04,"n":65,"o":45.08,"t":"2026-10-22T19:00:00Z","v":10808,"vw":45.059611},{"c":45.0951,"h":45.1,"l":45.06,"n":52,"o":45.06,"t":"2026-10-22T19:05:00Z","v":5792,"vw":45.089322},{"c":45.13,"h":45.1499,"l":45.09,"n":64,"o":45.09,"t":"2026-10-22T19:10:00Z","v":9018,"vw":45.116929},{"c":45.1299,"h":45.13,"l":45.12,"n":119,"o":45.13,"t":"2026-10-22T19:15:00Z","v":4968,"vw":45.128165},{"c":45.1598,"h":45.18,"l":45.13,"n":106,"o":45.13,"t":"2026-10-22T19:20:00Z","v":30744,"vw":45.15523},{"c":45.165,"h":45.165,"l":45.13,"n":49,"o":45.155,"t":"2026-10-22T19:25:00Z","v":15809,"vw":45.145279},{"c":45.075,"h":45.16,"l":45.07,"n":117,"o":45.16,"t":"2026-10-22T19:30:00Z","v":28539,"vw":45.113554},{"c":45.055,"h":45.08,"l":45.045,"n":97,"o":45.07,"t":"2026-10-22T19:35:00Z","v":15234,"vw":45.062143},{"c":45.0544,"h":45.08,"l":45.045,"n":138,"o":45.055,"t":"2026-10-22T19:40:00Z","v":18870,"vw":45.059154},{"c":45.06,"h":45.07,"l":45.025,"n":149,"o":45.055,"t":"2026-10-22T19:45:00Z","v":22662,"vw":45.040926},{"c":45.175,"h":45.18,"l":45.125,"n":68,"o":45.125,"t":"2026-10-22T19:50:00Z","v":4501,"vw":45.15033},{"c":45.2,"h":45.2,"l":45.165,"n":110,"o":45.19,"t":"2026-10-22T19:55:00Z","v":13759,"vw":45.186483},{"c":45.21,"h":45.21,"l":45.21,"n":7,"o":45.21,"t":"2026-10-22T20:00:00Z","v":425,"vw":45.21}],"history":[{"c":32.37,"h":32.9193,"l":32.2802,"n":929,"o":32.81,"t":"2024-10-21T04:00:00Z","v":70927,"vw":32.61301},{"c":32.2,"h":32.37,"l":32.1021,"n":716,"o":32.37,"t":"2024-10-22T04:00:00Z","v":50681,"vw":32.235645},{"c":31.95,"h":32.1554,"l":31.6656,"n":792,"o":32.05,"t":"2024-10-23T04:00:00Z","v":62679,"vw":31.92584},{"c":31.92,"h":32.15,"l":31.8,"n":605,"o":32.05,"t":"2024-10-24T04:00:00Z","v":179754,"vw":31.858755},{"c":31.82,"h":32.22,"l":31.7513,"n":665,"o":32.17,"t":"2024-10-25T04:00:00Z","v":35397,"vw":31.912543},{"c":32.32,"h":32.3867,"l":32.02,"n":719,"o":32.02,"t":"2024-10-28T04:00:00Z","v":38647,"vw":32.265544},{"c":32.26,"h":32.26,"l":31.8872,"n":696,"o":32.21,"t":"2024-10-29T04:00:00Z","v":32907,"vw":32.154517},{"c":32.2,"h":32.61,"l":32.2,"n":639,"o":32.25,"t":"2024-10-30T04:00:00Z","v":47735,"vw":32.377673},{"c":31.81,"h":32.36,"l":31.81,"n":741,"o":32.36,"t":"2024-10-31T04:00:00Z","v":326218,"vw":31.904403},{"c":31.97,"h":32.22,"l":31.88,"n":1204,"o":32.22,"t":"2024-11-01T04:00:00Z","v":172612,"vw":32.095762},{"c":32.2,"h":32.3921,"l":31.85,"n":808,"o":31.95,"t":"2024-11-04T05:00:00Z","v":45292,"vw":32.177468},{"c":32.97,"h":32.97,"l":32.2,"n":638,"o":32.22,"t":"2024-11-05T05:00:00Z","v":41307,"vw":32.696474},{"c":34.81,"h":34.9999,"l":34.15,"n":1409,"o":34.57,"t":"2024-11-06T05:00:00Z","v":141458,"vw":34.611242},{"c":34.74,"h":35.08,"l":34.635,"n":1304,"o":34.95,"t":"2024-11-07T05:00:00Z","v":81827,"vw":34.820448},{"c":35.04,"h":35.0892,"l":34.6572,"n":1103,"o":34.78,"t":"2024-11-08T05:00:00Z","v":87056,"vw":34.926955},{"c":35.53,"h":35.67,"l":35.3487,"n":1544,"o":35.62,"t":"2024-11-11T05:00:00Z","v":349212,"vw":35.538905},{"c":34.9,"h":35.54,"l":34.83,"n":1252,"o":35.48,"t":"2024-11-12T05:00:00Z","v":184398,"vw":35.108328},{"c":34.7,"h":35.2745,"l":34.65,"n":2410,"o":35.13,"t":"2024-11-13T05:00:00Z","v":465420,"vw":34.973267},{"c":34.33,"h":34.95,"l":34.11,"n":1157,"o":34.95,"t":"2024-11-14T05:00:00Z","v":131810,"vw":34.369437},{"c":33.72,"h":34.45,"l":33.6,"n":1422,"o":34.45,"t":"2024-11-15T05:00:00Z","v":132758,"vw":33.844144},{"c":33.72,"h":33.9699,"l":33.6433,"n":1011,"o":33.94,"t":"2024-11-18T05:00:00Z","v":320015,"vw":33.771612},{"c":33.98,"h":33.98,"l":33.19,"n":1086,"o":33.33,"t":"2024-11-19T05:00:00Z","v":81915,"vw":33.773285},{"c":34.05,"h":34.14,"l":33.665,"n":882,"o":34.14,"t":"2024-11-20T05:00:00Z","v":59553,"vw":33.902293},{"c":34.59,"h":34.6999,"l":34.08,"n":925,"o":34.33,"t":"2024-11-21T05:00:00Z","v":418517,"vw":34.632658},{"c":35.21,"h":35.26,"l":34.83,"n":1122,"o":34.86,"t":"2024-11-22T05:00:00Z","v":78011,"vw":35.080287},{"c":35.78,"h":36.13,"l":35.59,"n":1422,"o":35.59,"t":"2024-11-25T05:00:00Z","v":114672,"vw":35.904017},{"c":35.56,"h":35.7,"l":35.2901,"n":1133,"o":35.7,"t":"2024-11-26T05:00:00Z","v":139603,"vw":35.55223},{"c":35.52,"h":35.9483,"l":35.4165,"n":930,"o":35.94,"t":"2024-11-27T05:00:00Z","v":598836,"vw":35.519526},{"c":35.68,"h":35.93,"l":35.5632,"n":594,"o":35.75,"t":"2024-11-29T05:00:00Z","v":22242,"vw":35.696625},{"c":35.85,"h":35.85,"l":35.3528,"n":1285,"o":35.74,"t":"2024-12-02T05:00:00Z","v":104818,"vw":35.655751},{"c":35.52,"h":35.96,"l":35.38,"n":994,"o":35.96,"t":"2024-12-03T05:00:00Z","v":52202,"vw":35.562249},{"c":35.72,"h":35.79,"l":35.4766,"n":1140,"o":35.75,"t":"2024-12-04T05:00:00Z","v":100068,"vw":35.647538},{"c":35.24,"h":35.86,"l":35.225,"n":1305,"o":35.86,"t":"2024-12-05T05:00:00Z","v":107631,"vw":35.420076},{"c":35.34,"h":35.5737,"l":35.2233,"n":1216,"o":35.41,"t":"2024-12-06T05:00:00Z","v":594162,"vw":35.251931},{"c":35.08,"h":35.62,"l":35.05,"n":1225,"o":35.6,"t":"2024-12-09T05:00:00Z","v":109696,"vw":35.240633},{"c":34.92,"h":35.23,"l":34.81,"n":880,"o":35.12,"t":"2024-12-10T05:00:00Z","v":94902,"vw":35.041179},{"c":35.15,"h":35.54,"l":34.9301,"n":886,"o":35.54,"t":"2024-12-11T05:00:00Z","v":293729,"vw":35.225711},{"c":34.7,"h":35.18,"l":34.6026,"n":1008,"o":35.18,"t":"2024-12-12T05:00:00Z","v":126553,"vw":34.901928},{"c":34.43,"h":34.73,"l":34.24,"n":1007,"o":34.73,"t":"2024-12-13T05:00:00Z","v":63570,"vw":34.436499},{"c":34.61,"h":34.72,"l":34.24,"n":1261,"o":34.57,"t":"2024-12-16T05:00:00Z","v":113465,"vw":34.613137},{"c":34.15,"h":34.5742,"l":34.0409,"n":1097,"o":34.44,"t":"2024-12-17T05:00:00Z","v":387970,"vw":34.225047},{"c":32.67,"h":34.39,"l":32.33,"n":1167,"o":34.35,"t":"2024-12-18T05:00:00Z","v":131574,"vw":33.469761},{"c":32.58,"h":33.3,"l":32.45,"n":1419,"o":33.25,"t":"2024-12-19T05:00:00Z","v":225026,"vw":32.806346},{"c":32.64,"h":33.0499,"l":32.31,"n":1299,"o":32.31,"t":"2024-12-20T05:00:00Z","v":317493,"vw":32.719287},{"c":32.58,"h":32.73,"l":32.2302,"n":1706,"o":32.64,"t":"2024-12-23T05:00:00Z","v":254887,"vw":32.477651},{"c":32.89,"h":32.89,"l":32.515,"n":972,"o":32.59,"t":"2024-12-24T05:00:00Z","v":198647,"vw":32.746393},{"c":33.15,"h":33.2,"l":32.645,"n":1184,"o":32.9,"t":"2024-12-26T05:00:00Z","v":128802,"vw":32.992462},{"c":32.6,"h":33.0281,"l":32.2719,"n":1383,"o":32.86,"t":"2024-12-27T05:00:00Z","v":100149,"vw":32.531076},{"c":32.36,"h":32.5399,"l":31.92,"n":1488,"o":32.23,"t":"2024-12-30T05:00:00Z","v":175917,"vw":32.364329},{"c":32.35,"h":32.73,"l":32.25,"n":1111,"o":32.67,"t":"2024-12-31T05:00:00Z","v":3264716,"vw":32.469909},{"c":32.45,"h":32.9173,"l":32.2359,"n":1423,"o":32.75,"t":"2025-01-02T05:00:00Z","v":122265,"vw":32.536276},{"c":32.93,"h":32.948,"l":32.4514,"n":1361,"o":32.55,"t":"2025-01-03T05:00:00Z","v":3202629,"vw":32.783021},{"c":32.97,"h":33.3091,"l":32.88,"n":1591,"o":33.18,"t":"2025-01-06T05:00:00Z","v":4406892,"vw":33.09284},{"c":32.65,"h":33.2,"l":32.3601,"n":1177,"o":33.19,"t":"2025-01-07T05:00:00Z","v":4340721,"vw":32.69448},{"c":32.64,"h":32.6796,"l":32.1,"n":1064,"o":32.46,"t":"2025-01-08T05:00:00Z","v":4322007,"vw":32.408143},{"c":31.91,"h":32.45,"l":31.65,"n":1792,"o":32.45,"t":"2025-01-10T05:00:00Z","v":4429635,"vw":31.875809},{"c":32,"h":32.09,"l":31.51,"n":1367,"o":31.58,"t":"2025-01-13T05:00:00Z","v":4195988,"vw":31.790659},{"c":32.48,"h":32.5186,"l":32.09,"n":1122,"o":32.39,"t":"2025-01-14T05:00:00Z","v":626545,"vw":32.148074},{"c":33.23,"h":33.38,"l":32.9174,"n":1298,"o":33.32,"t":"2025-01-15T05:00:00Z","v":247053,"vw":33.101038},{"c":33.27,"h":33.32,"l":32.94,"n":1082,"o":33.15,"t":"2025-01-16T05:00:00Z","v":377865,"vw":33.145446},{"c":33.37,"h":33.59,"l":33.25,"n":1308,"o":33.59,"t":"2025-01-17T05:00:00Z","v":664470,"vw":33.348814},{"c":34.06,"h":34.06,"l":33.62,"n":1977,"o":33.74,"t":"2025-01-21T05:00:00Z","v":243378,"vw":33.936686},{"c":33.9,"h":34.22,"l":33.8599,"n":1403,"o":34.22,"t":"2025-01-22T05:00:00Z","v":276066,"vw":33.935445},{"c":34.03,"h":34.03,"l":33.6215,"n":1183,"o":33.96,"t":"2025-01-23T05:00:00Z","v":183404,"vw":33.893917},{"c":33.89,"h":34.27,"l":33.7501,"n":1542,"o":34.27,"t":"2025-01-24T05:00:00Z","v":169414,"vw":33.923218},{"c":33.51,"h":33.99,"l":33.2801,"n":1322,"o":33.99,"t":"2025-01-27T05:00:00Z","v":316093,"vw":33.763821},{"c":33.64,"h":33.741,"l":33.35,"n":1816,"o":33.55,"t":"2025-01-28T05:00:00Z","v":233580,"vw":33.522735},{"c":33.76,"h":33.9099,"l":33.35,"n":1209,"o":33.69,"t":"2025-01-29T05:00:00Z","v":155146,"vw":33.617667},{"c":33.89,"h":34.14,"l":33.62,"n":1223,"o":34.14,"t":"2025-01-30T05:00:00Z","v":168519,"vw":33.982342},{"c":33.56,"h":34.1,"l":33.3714,"n":1401,"o":34,"t":"2025-01-31T05:00:00Z","v":125195,"vw":33.70144},{"c":33.18,"h":33.4659,"l":32.61,"n":1404,"o":32.64,"t":"2025-02-03T05:00:00Z","v":113531,"vw":33.03558},{"c":33.67,"h":33.67,"l":33.1,"n":953,"o":33.1,"t":"2025-02-04T05:00:00Z","v":97315,"vw":33.512858},{"c":34.01,"h":34.02,"l":33.64,"n":1073,"o":33.76,"t":"2025-02-05T05:00:00Z","v":107475,"vw":33.902549},{"c":33.9,"h":34.17,"l":33.6721,"n":1297,"o":34.17,"t":"2025-02-06T05:00:00Z","v":339292,"vw":33.830924},{"c":33.47,"h":33.9,"l":33.3801,"n":1380,"o":33.9,"t":"2025-02-07T05:00:00Z","v":215900,"vw":33.652104},{"c":33.58,"h":33.75,"l":33.38,"n":1190,"o":33.75,"t":"2025-02-10T05:00:00Z","v":146318,"vw":33.59252},{"c":33.36,"h":33.52,"l":33.2001,"n":1068,"o":33.52,"t":"2025-02-11T05:00:00Z","v":151540,"vw":33.365552},{"c":33.11,"h":33.22,"l":32.7101,"n":863,"o":32.94,"t":"2025-02-12T05:00:00Z","v":186212,"vw":33.091236},{"c":33.53,"h":33.54,"l":33.1222,"n":677,"o":33.28,"t":"2025-02-13T05:00:00Z","v":57652,"vw":33.308723},{"c":33.51,"h":33.7,"l":33.38,"n":996,"o":33.61,"t":"2025-02-14T05:00:00Z","v":182837,"vw":33.482909},{"c":33.68,"h":33.77,"l":33.4,"n":1469,"o":33.49,"t":"2025-02-18T05:00:00Z","v":124531,"vw":33.583834},{"c":33.52,"h":33.65,"l":33.31,"n":1140,"o":33.31,"t":"2025-02-19T05:00:00Z","v":234786,"vw":33.541367},{"c":33.07,"h":33.375,"l":32.861,"n":1633,"o":33.24,"t":"2025-02-20T05:00:00Z","v":315208,"vw":32.994023},{"c":32.09,"h":33.32,"l":32.0792,"n":1672,"o":33.32,"t":"2025-02-21T05:00:00Z","v":215985,"vw":32.420222},{"c":31.89,"h":32.3,"l":31.6647,"n":1106,"o":32.3,"t":"2025-02-24T05:00:00Z","v":127130,"vw":32.027177},{"c":31.74,"h":32.0067,"l":31.3647,"n":1205,"o":31.81,"t":"2025-02-25T05:00:00Z","v":249956,"vw":31.631784},{"c":31.8,"h":32.1899,"l":31.6418,"n":730,"o":31.9,"t":"2025-02-26T05:00:00Z","v":62787,"vw":31.889219},{"c":31.25,"h":31.89,"l":31.22,"n":816,"o":31.78,"t":"2025-02-27T05:00:00Z","v":77036,"vw":31.534214},{"c":31.65,"h":31.65,"l":31.0223,"n":1091,"o":31.16,"t":"2025-02-28T05:00:00Z","v":81477,"vw":31.330287},{"c":30.76,"h":31.827,"l":30.62,"n":1900,"o":31.67,"t":"2025-03-03T05:00:00Z","v":231156,"vw":31.340199},{"c":30.26,"h":30.8,"l":29.8001,"n":1725,"o":30.19,"t":"2025-03-04T05:00:00Z","v":2586651,"vw":30.168331},{"c":30.66,"h":30.7099,"l":30.05,"n":1032,"o":30.27,"t":"2025-03-05T05:00:00Z","v":109059,"vw":30.400254},{"c":30.06,"h":30.5599,"l":29.92,"n":931,"o":30.15,"t":"2025-03-06T05:00:00Z","v":467160,"vw":30.101247},{"c":30.07,"h":30.2692,"l":29.46,"n":1180,"o":29.92,"t":"2025-03-07T05:00:00Z","v":5100841,"vw":29.923663},{"c":29.32,"h":29.8183,"l":28.995,"n":1767,"o":29.61,"t":"2025-03-10T04:00:00Z","v":286512,"vw":29.352494},{"c":29.48,"h":29.775,"l":29.04,"n":1112,"o":29.23,"t":"2025-03-11T04:00:00Z","v":377684,"vw":29.292937},{"c":29.62,"h":29.89,"l":29.35,"n":1203,"o":29.89,"t":"2025-03-12T04:00:00Z","v":439480,"vw":29.694685},{"c":29.17,"h":29.6389,"l":28.9476,"n":958,"o":29.6,"t":"2025-03-13T04:00:00Z","v":99583,"vw":29.214923},{"c":29.95,"h":29.95,"l":29.3554,"n":1242,"o":29.54,"t":"2025-03-14T04:00:00Z","v":222116,"vw":29.730743},{"c":30.33,"h":30.44,"l":29.86,"n":1108,"o":29.86,"t":"2025-03-17T04:00:00Z","v":167720,"vw":30.272735},{"c":30.08,"h":30.1484,"l":29.86,"n":722,"o":30.14,"t":"2025-03-18T04:00:00Z","v":97853,"vw":30.063003},{"c":30.57,"h":30.74,"l":30,"n":1118,"o":30.12,"t":"2025-03-19T04:00:00Z","v":111858,"vw":30.399089},{"c":30.38,"h":30.73,"l":30.315,"n":918,"o":30.36,"t":"2025-03-20T04:00:00Z","v":95927,"vw":30.480725},{"c":30.09,"h":30.178,"l":29.69,"n":876,"o":29.69,"t":"2025-03-21T04:00:00Z","v":137634,"vw":29.936893},{"c":30.89,"h":30.92,"l":30.46,"n":1771,"o":30.46,"t":"2025-03-24T04:00:00Z","v":221435,"vw":30.7635},{"c":30.74,"h":30.96,"l":30.6339,"n":756,"o":30.85,"t":"2025-03-25T04:00:00Z","v":112871,"vw":30.780563},{"c":30.4,"h":30.7799,"l":30.21,"n":754,"o":30.77,"t":"2025-03-26T04:00:00Z","v":153584,"vw":30.432613},{"c":30.25,"h":30.52,"l":30.1201,"n":772,"o":30.33,"t":"2025-03-27T04:00:00Z","v":125192,"vw":30.305203},{"c":29.51,"h":30.1899,"l":29.3632,"n":1127,"o":29.98,"t":"2025-03-28T04:00:00Z","v":151618,"vw":29.625376},{"c":29.48,"h":29.56,"l":28.7639,"n":1081,"o":29.03,"t":"2025-03-31T04:00:00Z","v":497396,"vw":29.381207},{"c":29.51,"h":29.7199,"l":29.0301,"n":916,"o":29.41,"t":"2025-04-01T04:00:00Z","v":310712,"vw":29.408156},{"c":29.99,"h":30.06,"l":29.12,"n":866,"o":29.12,"t":"2025-04-02T04:00:00Z","v":106702,"vw":29.761427},{"c":27.97,"h":28.83,"l":27.84,"n":1762,"o":28.48,"t":"2025-04-03T04:00:00Z","v":314925,"vw":28.209805},{"c":26.65,"h":27.15,"l":26.02,"n":1700,"o":26.85,"t":"2025-04-04T04:00:00Z","v":380220,"vw":26.548835},{"c":26.6,"h":27.6008,"l":25.1934,"n":2223,"o":25.63,"t":"2025-04-07T04:00:00Z","v":382021,"vw":26.427856},{"c":25.93,"h":27.66,"l":25.45,"n":1559,"o":27.66,"t":"2025-04-08T04:00:00Z","v":459216,"vw":26.526916},{"c":27.99,"h":28.6169,"l":25.3954,"n":1508,"o":25.83,"t":"2025-04-09T04:00:00Z","v":424227,"vw":27.287561},{"c":26.99,"h":27.62,"l":26.3201,"n":1638,"o":27.62,"t":"2025-04-10T04:00:00Z","v":254676,"vw":27.03566},{"c":27.35,"h":27.35,"l":26.3529,"n":1223,"o":27.09,"t":"2025-04-11T04:00:00Z","v":185531,"vw":26.891797},{"c":27.63,"h":27.81,"l":27.03,"n":1273,"o":27.81,"t":"2025-04-14T04:00:00Z","v":350628,"vw":27.551067},{"c":27.7,"h":28.0399,"l":27.5401,"n":1451,"o":27.71,"t":"2025-04-15T04:00:00Z","v":174926,"vw":27.676494},{"c":27.32,"h":27.7,"l":27.02,"n":1556,"o":27.61,"t":"2025-04-16T04:00:00Z","v":374098,"vw":27.337907},{"c":27.49,"h":27.69,"l":27.2998,"n":1362,"o":27.38,"t":"2025-04-17T04:00:00Z","v":500121,"vw":27.438176},{"c":26.85,"h":27.2342,"l":26.6001,"n":1431,"o":27.12,"t":"2025-04-21T04:00:00Z","v":300913,"vw":26.834703},{"c":27.53,"h":27.69,"l":27.1855,"n":668,"o":27.21,"t":"2025-04-22T04:00:00Z","v":165933,"vw":27.494161},{"c":27.99,"h":28.8,"l":27.9722,"n":1329,"o":28.49,"t":"2025-04-23T04:00:00Z","v":204457,"vw":28.337502},{"c":28.76,"h":28.99,"l":27.987,"n":1877,"o":28.25,"t":"2025-04-24T04:00:00Z","v":477107,"vw":28.451025},{"c":28.65,"h":28.71,"l":28.3,"n":1242,"o":28.7,"t":"2025-04-25T04:00:00Z","v":145932,"vw":28.557879},{"c":28.79,"h":28.9392,"l":28.3901,"n":1148,"o":28.84,"t":"2025-04-28T04:00:00Z","v":138380,"vw":28.653453},{"c":28.99,"h":29.0499,"l":28.49,"n":764,"o":28.61,"t":"2025-04-29T04:00:00Z","v":142061,"vw":28.812255},{"c":28.65,"h":28.74,"l":28.0665,"n":867,"o":28.43,"t":"2025-04-30T04:00:00Z","v":124930,"vw":28.523935},{"c":28.82,"h":29.1249,"l":28.63,"n":972,"o":29.06,"t":"2025-05-01T04:00:00Z","v":202618,"vw":28.868673},{"c":29.47,"h":29.6463,"l":29.2,"n":1207,"o":29.25,"t":"2025-05-02T04:00:00Z","v":152646,"vw":29.465459},{"c":29.37,"h":29.61,"l":29.295,"n":1013,"o":29.3,"t":"2025-05-05T04:00:00Z","v":437559,"vw":29.531419},{"c":29.07,"h":29.25,"l":28.915,"n":810,"o":29.15,"t":"2025-05-06T04:00:00Z","v":135029,"vw":29.128729},{"c":29.31,"h":29.39,"l":29.01,"n":853,"o":29.39,"t":"2025-05-07T04:00:00Z","v":88354,"vw":29.214134},{"c":29.76,"h":29.9568,"l":29.3198,"n":701,"o":29.66,"t":"2025-05-08T04:00:00Z","v":64788,"vw":29.732052},{"c":29.68,"h":29.97,"l":29.5101,"n":969,"o":29.74,"t":"2025-05-09T04:00:00Z","v":105458,"vw":29.690219},{"c":30.72,"h":30.91,"l":30.32,"n":1126,"o":30.91,"t":"2025-05-12T04:00:00Z","v":167001,"vw":30.648699},{"c":30.92,"h":30.9393,"l":30.68,"n":1083,"o":30.76,"t":"2025-05-13T04:00:00Z","v":334988,"vw":30.84194},{"c":30.58,"h":30.88,"l":30.52,"n":979,"o":30.88,"t":"2025-05-14T04:00:00Z","v":111013,"vw":30.65694},{"c":30.61,"h":30.67,"l":30.2401,"n":696,"o":30.44,"t":"2025-05-15T04:00:00Z","v":54525,"vw":30.536587},{"c":30.97,"h":30.99,"l":30.6289,"n":1061,"o":30.72,"t":"2025-05-16T04:00:00Z","v":92686,"vw":30.799156},{"c":30.8132,"h":30.83,"l":30.41,"n":830,"o":30.41,"t":"2025-05-19T04:00:00Z","v":48603,"vw":30.656591},{"c":30.89,"h":30.97,"l":30.685,"n":883,"o":30.81,"t":"2025-05-20T04:00:00Z","v":105096,"vw":30.826853},{"c":30.04,"h":30.69,"l":29.9301,"n":892,"o":30.61,"t":"2025-05-21T04:00:00Z","v":99219,"vw":30.266339},{"c":30.06,"h":30.22,"l":29.85,"n":938,"o":29.9,"t":"2025-05-22T04:00:00Z","v":155304,"vw":30.054587},{"c":29.98,"h":30.04,"l":29.7042,"n":986,"o":29.72,"t":"2025-05-23T04:00:00Z","v":60429,"vw":29.884826},{"c":30.71,"h":30.71,"l":30.21,"n":872,"o":30.54,"t":"2025-05-27T04:00:00Z","v":74194,"vw":30.597172},{"c":30.43,"h":30.765,"l":30.3872,"n":896,"o":30.73,"t":"2025-05-28T04:00:00Z","v":152026,"vw":30.50599},{"c":30.51,"h":30.78,"l":30.255,"n":1050,"o":30.78,"t":"2025-05-29T04:00:00Z","v":148405,"vw":30.436435},{"c":30.4,"h":30.5094,"l":30.1,"n":913,"o":30.44,"t":"2025-05-30T04:00:00Z","v":104474,"vw":30.283193},{"c":30.53,"h":30.53,"l":29.9515,"n":1008,"o":30.27,"t":"2025-06-02T04:00:00Z","v":62999,"vw":30.384852},{"c":30.93,"h":31.0498,"l":30.5053,"n":1317,"o":30.52,"t":"2025-06-03T04:00:00Z","v":203518,"vw":30.906348},{"c":30.89,"h":31.16,"l":30.82,"n":836,"o":31.16,"t":"2025-06-04T04:00:00Z","v":153060,"vw":30.965703},{"c":30.89,"h":31.0983,"l":30.69,"n":724,"o":31,"t":"2025-06-05T04:00:00Z","v":74308,"vw":30.939846},{"c":31.34,"h":31.36,"l":31.1,"n":793,"o":31.36,"t":"2025-06-06T04:00:00Z","v":54151,"vw":31.220983},{"c":31.44,"h":31.58,"l":31.2961,"n":844,"o":31.5,"t":"2025-06-09T04:00:00Z","v":64470,"vw":31.460915},{"c":31.61,"h":31.75,"l":31.43,"n":703,"o":31.75,"t":"2025-06-10T04:00:00Z","v":73869,"vw":31.593239},{"c":31.42,"h":31.76,"l":31.3394,"n":737,"o":31.66,"t":"2025-06-11T04:00:00Z","v":78926,"vw":31.587368},{"c":31.27,"h":31.3756,"l":31.1319,"n":918,"o":31.33,"t":"2025-06-12T04:00:00Z","v":325624,"vw":31.218504},{"c":30.68,"h":31.03,"l":30.567,"n":1043,"o":30.96,"t":"2025-06-13T04:00:00Z","v":98545,"vw":30.826707},{"c":30.97,"h":31.1585,"l":30.78,"n":1073,"o":31,"t":"2025-06-16T04:00:00Z","v":255040,"vw":30.972548},{"c":30.72,"h":30.9684,"l":30.6701,"n":702,"o":30.89,"t":"2025-06-17T04:00:00Z","v":53176,"vw":30.80519},{"c":30.86,"h":31.0689,"l":30.6644,"n":707,"o":30.82,"t":"2025-06-18T04:00:00Z","v":75415,"vw":30.931641},{"c":30.85,"h":31.12,"l":30.6931,"n":923,"o":30.84,"t":"2025-06-20T04:00:00Z","v":82119,"vw":30.854099},{"c":31.15,"h":31.2082,"l":30.37,"n":1326,"o":30.81,"t":"2025-06-23T04:00:00Z","v":365400,"vw":30.928999},{"c":31.68,"h":31.72,"l":31.2449,"n":1216,"o":31.39,"t":"2025-06-24T04:00:00Z","v":318437,"vw":31.517107},{"c":31.34,"h":31.82,"l":31.32,"n":861,"o":31.82,"t":"2025-06-25T04:00:00Z","v":84597,"vw":31.44306},{"c":31.88,"h":31.88,"l":31.345,"n":1042,"o":31.63,"t":"2025-06-26T04:00:00Z","v":201015,"vw":31.666016},{"c":31.94,"h":32.1699,"l":31.66,"n":1093,"o":32.12,"t":"2025-06-27T04:00:00Z","v":206479,"vw":31.967713},{"c":31.99,"h":32.19,"l":31.8921,"n":972,"o":32.19,"t":"2025-06-30T04:00:00Z","v":136093,"vw":32.003814},{"c":32.28,"h":32.606,"l":31.73,"n":1009,"o":31.77,"t":"2025-07-01T04:00:00Z","v":243206,"vw":32.284302},{"c":32.63,"h":32.67,"l":32.0929,"n":1514,"o":32.2,"t":"2025-07-02T04:00:00Z","v":1158315,"vw":32.457646},{"c":32.92,"h":32.9589,"l":32.65,"n":714,"o":32.65,"t":"2025-07-03T04:00:00Z","v":82471,"vw":32.837386},{"c":32.4,"h":32.94,"l":32.2539,"n":1429,"o":32.64,"t":"2025-07-07T04:00:00Z","v":190569,"vw":32.557348},{"c":32.63,"h":32.77,"l":32.4452,"n":1104,"o":32.55,"t":"2025-07-08T04:00:00Z","v":109506,"vw":32.638939},{"c":32.95,"h":32.95,"l":32.5773,"n":1184,"o":32.74,"t":"2025-07-09T04:00:00Z","v":306928,"vw":32.831459},{"c":33.1,"h":33.29,"l":32.74,"n":943,"o":32.75,"t":"2025-07-10T04:00:00Z","v":94012,"vw":33.082684},{"c":32.63,"h":32.91,"l":32.6,"n":1098,"o":32.82,"t":"2025-07-11T04:00:00Z","v":116399,"vw":32.725937},{"c":32.89,"h":32.9,"l":32.5559,"n":1088,"o":32.7,"t":"2025-07-14T04:00:00Z","v":153389,"vw":32.79176},{"c":32.26,"h":33.14,"l":32.24,"n":1028,"o":33.14,"t":"2025-07-15T04:00:00Z","v":91688,"vw":32.514459},{"c":32.54,"h":32.59,"l":31.99,"n":1298,"o":32.45,"t":"2025-07-16T04:00:00Z","v":306271,"vw":32.365373},{"c":32.95,"h":33.0299,"l":32.54,"n":1020,"o":32.54,"t":"2025-07-17T04:00:00Z","v":133232,"vw":32.896332},{"c":32.76,"h":33.22,"l":32.63,"n":1154,"o":33.22,"t":"2025-07-18T04:00:00Z","v":107117,"vw":32.800299},{"c":32.62,"h":33.04,"l":32.57,"n":1212,"o":32.87,"t":"2025-07-21T04:00:00Z","v":118355,"vw":32.840527},{"c":32.88,"h":32.99,"l":32.5306,"n":1005,"o":32.71,"t":"2025-07-22T04:00:00Z","v":161133,"vw":32.848521},{"c":33.41,"h":33.41,"l":33.0314,"n":960,"o":33.27,"t":"2025-07-23T04:00:00Z","v":99060,"vw":33.247507},{"c":32.93,"h":33.4,"l":32.9075,"n":1253,"o":33.4,"t":"2025-07-24T04:00:00Z","v":109927,"vw":33.116929},{"c":33.11,"h":33.19,"l":32.8,"n":1189,"o":33.19,"t":"2025-07-25T04:00:00Z","v":129125,"vw":33.014384},{"c":33.17,"h":33.2199,"l":32.95,"n":1137,"o":33.2,"t":"2025-07-28T04:00:00Z","v":93459,"vw":33.112896},{"c":33.09,"h":33.3844,"l":33,"n":1099,"o":33.3,"t":"2025-07-29T04:00:00Z","v":126576,"vw":33.155014},{"c":33.13,"h":33.58,"l":32.8545,"n":889,"o":33.16,"t":"2025-07-30T04:00:00Z","v":87902,"vw":33.309643},{"c":32.74,"h":33.1799,"l":32.67,"n":979,"o":33.15,"t":"2025-07-31T04:00:00Z","v":214804,"vw":32.806104},{"c":32.08,"h":32.32,"l":31.7161,"n":1410,"o":32.32,"t":"2025-08-01T04:00:00Z","v":101994,"vw":32.084465},{"c":32.85,"h":32.85,"l":32.34,"n":1029,"o":32.34,"t":"2025-08-04T04:00:00Z","v":291517,"vw":32.696826},{"c":33.07,"h":33.1788,"l":32.71,"n":1004,"o":33.15,"t":"2025-08-05T04:00:00Z","v":124984,"vw":32.975276},{"c":33.1,"h":33.14,"l":32.8201,"n":1003,"o":33.08,"t":"2025-08-06T04:00:00Z","v":232239,"vw":33.031487},{"c":33.07,"h":33.53,"l":32.8041,"n":947,"o":33.5,"t":"2025-08-07T04:00:00Z","v":125651,"vw":32.990578},{"c":33.21,"h":33.35,"l":33.08,"n":1194,"o":33.09,"t":"2025-08-08T04:00:00Z","v":227051,"vw":33.227059},{"c":33.16,"h":33.3586,"l":33.07,"n":1118,"o":33.15,"t":"2025-08-11T04:00:00Z","v":104692,"vw":33.168361},{"c":34.15,"h":34.15,"l":33.3042,"n":1004,"o":33.35,"t":"2025-08-12T04:00:00Z","v":102163,"vw":33.841543},{"c":34.79,"h":34.8,"l":34.2913,"n":1327,"o":34.51,"t":"2025-08-13T04:00:00Z","v":169609,"vw":34.572336},{"c":34.34,"h":34.53,"l":34.06,"n":1038,"o":34.53,"t":"2025-08-14T04:00:00Z","v":129815,"vw":34.300193},{"c":34.24,"h":34.55,"l":34.0332,"n":1248,"o":34.55,"t":"2025-08-15T04:00:00Z","v":152729,"vw":34.261101},{"c":34.33,"h":34.4399,"l":34.18,"n":915,"o":34.18,"t":"2025-08-18T04:00:00Z","v":179124,"vw":34.312777},{"c":34.01,"h":34.49,"l":34,"n":1353,"o":34.4,"t":"2025-08-19T04:00:00Z","v":152310,"vw":34.181535},{"c":33.93,"h":34.0795,"l":33.67,"n":1250,"o":34.04,"t":"2025-08-20T04:00:00Z","v":174121,"vw":33.857036},{"c":34.1,"h":34.1394,"l":33.75,"n":1082,"o":33.87,"t":"2025-08-21T04:00:00Z","v":169070,"vw":34.008688},{"c":35.47,"h":35.495,"l":34.16,"n":2943,"o":34.42,"t":"2025-08-22T04:00:00Z","v":713901,"vw":35.342575},{"c":35.05,"h":35.4,"l":35.05,"n":1502,"o":35.27,"t":"2025-08-25T04:00:00Z","v":230412,"vw":35.228411},{"c":35.3,"h":35.36,"l":35.125,"n":1455,"o":35.19,"t":"2025-08-26T04:00:00Z","v":436447,"vw":35.258817},{"c":35.56,"h":35.58,"l":35.24,"n":1319,"o":35.28,"t":"2025-08-27T04:00:00Z","v":240128,"vw":35.443248},{"c":35.73,"h":35.83,"l":35.4,"n":1324,"o":35.83,"t":"2025-08-28T04:00:00Z","v":1633567,"vw":35.648489},{"c":35.55,"h":35.75,"l":35.3625,"n":908,"o":35.72,"t":"2025-08-29T04:00:00Z","v":101586,"vw":35.501629},{"c":35.32,"h":35.36,"l":34.95,"n":1617,"o":35.2,"t":"2025-09-02T04:00:00Z","v":166041,"vw":35.179598},{"c":35.29,"h":35.549,"l":35.0787,"n":1052,"o":35.1,"t":"2025-09-03T04:00:00Z","v":114153,"vw":35.23154},{"c":35.76,"h":35.87,"l":35.22,"n":1024,"o":35.54,"t":"2025-09-04T04:00:00Z","v":141244,"vw":35.5804},{"c":35.81,"h":36.1791,"l":35.4678,"n":1251,"o":35.92,"t":"2025-09-05T04:00:00Z","v":264612,"vw":35.751158},{"c":35.92,"h":36.08,"l":35.7,"n":1573,"o":36.08,"t":"2025-09-08T04:00:00Z","v":200818,"vw":35.932003},{"c":35.68,"h":36.0259,"l":35.47,"n":1538,"o":36.01,"t":"2025-09-09T04:00:00Z","v":360830,"vw":35.668778},{"c":35.69,"h":36.25,"l":35.6,"n":2477,"o":36.25,"t":"2025-09-10T04:00:00Z","v":425547,"vw":35.805956},{"c":36.43,"h":36.43,"l":35.82,"n":1836,"o":35.96,"t":"2025-09-11T04:00:00Z","v":290032,"vw":36.247393},{"c":36.03,"h":36.44,"l":36,"n":2240,"o":36.44,"t":"2025-09-12T04:00:00Z","v":324178,"vw":36.123951},{"c":36.13,"h":36.28,"l":36.0383,"n":1916,"o":36.11,"t":"2025-09-15T04:00:00Z","v":248847,"vw":36.179349},{"c":36.01,"h":36.3,"l":35.82,"n":2112,"o":36.3,"t":"2025-09-16T04:00:00Z","v":473722,"vw":35.936179},{"c":36.05,"h":36.9,"l":35.87,"n":2462,"o":36.22,"t":"2025-09-17T04:00:00Z","v":367776,"vw":36.304577},{"c":36.99,"h":37.13,"l":36.3471,"n":2317,"o":36.47,"t":"2025-09-18T04:00:00Z","v":605503,"vw":36.850073},{"c":36.67,"h":37.2,"l":36.575,"n":2234,"o":37.2,"t":"2025-09-19T04:00:00Z","v":506275,"vw":36.737408},{"c":36.97,"h":37.01,"l":36.51,"n":2406,"o":36.69,"t":"2025-09-22T04:00:00Z","v":204216,"vw":36.822592},{"c":36.79,"h":37.3299,"l":36.7158,"n":1600,"o":37.18,"t":"2025-09-23T04:00:00Z","v":225402,"vw":36.95945},{"c":36.39,"h":36.89,"l":36.3246,"n":2002,"o":36.89,"t":"2025-09-24T04:00:00Z","v":452838,"vw":36.483387},{"c":36.15,"h":36.22,"l":35.862,"n":1671,"o":36.14,"t":"2025-09-25T04:00:00Z","v":278531,"vw":36.112994},{"c":36.4,"h":36.5,"l":36.11,"n":1857,"o":36.31,"t":"2025-09-26T04:00:00Z","v":284661,"vw":36.353374},{"c":36.4,"h":36.6113,"l":36.2935,"n":1660,"o":36.52,"t":"2025-09-29T04:00:00Z","v":199559,"vw":36.415893},{"c":36.56,"h":36.61,"l":36.1582,"n":1975,"o":36.48,"t":"2025-09-30T04:00:00Z","v":228765,"vw":36.327225},{"c":36.57,"h":36.6395,"l":36.19,"n":2166,"o":36.19,"t":"2025-10-01T04:00:00Z","v":377654,"vw":36.452741},{"c":36.71,"h":36.75,"l":36.3483,"n":2322,"o":36.52,"t":"2025-10-02T04:00:00Z","v":2220105,"vw":36.654414},{"c":36.93,"h":37.25,"l":36.82,"n":1975,"o":36.93,"t":"2025-10-03T04:00:00Z","v":704790,"vw":37.116327},{"c":36.94,"h":37.3399,"l":36.88,"n":3524,"o":37.31,"t":"2025-10-06T04:00:00Z","v":484965,"vw":37.132443},{"c":36.64,"h":37.13,"l":36.3052,"n":3467,"o":37.13,"t":"2025-10-07T04:00:00Z","v":562733,"vw":36.500515},{"c":37.01,"h":37.01,"l":36.505,"n":1518,"o":36.75,"t":"2025-10-08T04:00:00Z","v":2884331,"vw":36.957575},{"c":36.75,"h":37.14,"l":36.5995,"n":1844,"o":37.14,"t":"2025-10-09T04:00:00Z","v":225609,"vw":36.78951},{"c":35.5,"h":36.9999,"l":35.5,"n":2654,"o":36.81,"t":"2025-10-10T04:00:00Z","v":501467,"vw":36.131835},{"c":36.35,"h":36.4799,"l":36.05,"n":1630,"o":36.26,"t":"2025-10-13T04:00:00Z","v":1091581,"vw":36.38764},{"c":36.82,"h":37.14,"l":35.89,"n":3668,"o":36.05,"t":"2025-10-14T04:00:00Z","v":661268,"vw":36.864487},{"c":37.19,"h":37.575,"l":36.83,"n":2592,"o":37.34,"t":"2025-10-15T04:00:00Z","v":453864,"vw":37.230176},{"c":36.73,"h":37.5,"l":36.57,"n":2196,"o":37.42,"t":"2025-10-16T04:00:00Z","v":239138,"vw":36.906135},{"c":36.52,"h":36.82,"l":36.1499,"n":2039,"o":36.63,"t":"2025-10-17T04:00:00Z","v":212423,"vw":36.466392},{"c":37.17,"h":37.28,"l":36.8403,"n":3326,"o":37.04,"t":"2025-10-20T04:00:00Z","v":348254,"vw":37.180415},{"c":37.21,"h":37.3499,"l":36.8331,"n":3417,"o":37.21,"t":"2025-10-21T04:00:00Z","v":657700,"vw":37.205155},{"c":36.68,"h":37.2856,"l":36.3001,"n":3364,"o":37.17,"t":"2025-10-22T04:00:00Z","v":462878,"vw":36.70734},{"c":37.21,"h":37.35,"l":36.83,"n":2538,"o":36.98,"t":"2025-10-23T04:00:00Z","v":287174,"vw":37.202268},{"c":37.75,"h":37.9986,"l":37.66,"n":3902,"o":37.86,"t":"2025-10-24T04:00:00Z","v":566708,"vw":37.779688},{"c":37.8,"h":38.1499,"l":37.6775,"n":3164,"o":38.1,"t":"2025-10-27T04:00:00Z","v":353817,"vw":37.82858},{"c":37.66,"h":37.8,"l":37.38,"n":2287,"o":37.74,"t":"2025-10-28T04:00:00Z","v":419848,"vw":37.637888},{"c":37.28,"h":38,"l":37.07,"n":4481,"o":37.52,"t":"2025-10-29T04:00:00Z","v":456685,"vw":37.614905},{"c":36.99,"h":37.5898,"l":36.9415,"n":4141,"o":37.16,"t":"2025-10-30T04:00:00Z","v":506176,"vw":37.328145},{"c":37.18,"h":37.38,"l":36.81,"n":2335,"o":37.05,"t":"2025-10-31T04:00:00Z","v":243214,"vw":37.144291},{"c":37.15,"h":37.24,"l":36.68,"n":2721,"o":37.24,"t":"2025-11-03T05:00:00Z","v":268172,"vw":37.077779},{"c":36.46,"h":36.9999,"l":36.46,"n":1960,"o":36.78,"t":"2025-11-04T05:00:00Z","v":359150,"vw":36.706369},{"c":36.96,"h":37.16,"l":36.56,"n":1558,"o":36.7,"t":"2025-11-05T05:00:00Z","v":276262,"vw":36.943601},{"c":36.47,"h":37.16,"l":36.3735,"n":2456,"o":36.99,"t":"2025-11-06T05:00:00Z","v":279666,"vw":36.684425},{"c":36.72,"h":36.74,"l":35.9279,"n":3281,"o":36.31,"t":"2025-11-07T05:00:00Z","v":622168,"vw":36.209935},{"c":37.23,"h":37.3797,"l":36.83,"n":1678,"o":37.23,"t":"2025-11-10T05:00:00Z","v":172436,"vw":37.204888},{"c":37.26,"h":37.43,"l":37.01,"n":1680,"o":37.24,"t":"2025-11-11T05:00:00Z","v":285941,"vw":37.247897},{"c":37.29,"h":37.6999,"l":37.1995,"n":1784,"o":37.48,"t":"2025-11-12T05:00:00Z","v":208034,"vw":37.37684},{"c":36.26,"h":37.2099,"l":36.0785,"n":2690,"o":37.15,"t":"2025-11-13T05:00:00Z","v":325177,"vw":36.374038},{"c":36.33,"h":36.47,"l":35.52,"n":1589,"o":35.78,"t":"2025-11-14T05:00:00Z","v":187571,"vw":36.206396},{"c":35.53,"h":36.3999,"l":35.37,"n":2891,"o":36.28,"t":"2025-11-17T05:00:00Z","v":335971,"vw":35.908659},{"c":35.55,"h":35.78,"l":35.17,"n":3218,"o":35.22,"t":"2025-11-18T05:00:00Z","v":597877,"vw":35.509662},{"c":35.6,"h":35.9799,"l":35.37,"n":1820,"o":35.68,"t":"2025-11-19T05:00:00Z","v":570729,"vw":35.664976},{"c":34.94,"h":36.45,"l":34.87,"n":2112,"o":36.29,"t":"2025-11-20T05:00:00Z","v":348994,"vw":35.453464},{"c":35.91,"h":36.11,"l":34.83,"n":2591,"o":35.05,"t":"2025-11-21T05:00:00Z","v":928934,"vw":35.450464},{"c":36.59,"h":36.62,"l":35.76,"n":2586,"o":36.02,"t":"2025-11-24T05:00:00Z","v":311338,"vw":36.431679},{"c":37.44,"h":37.48,"l":36.55,"n":3237,"o":36.78,"t":"2025-11-25T05:00:00Z","v":453487,"vw":37.233155},{"c":37.73,"h":37.99,"l":37.4044,"n":2664,"o":37.58,"t":"2025-11-26T05:00:00Z","v":536125,"vw":37.672088},{"c":37.92,"h":38,"l":37.72,"n":1160,"o":38,"t":"2025-11-28T05:00:00Z","v":109297,"vw":37.858137},{"c":37.46,"h":37.78,"l":37.38,"n":2490,"o":37.51,"t":"2025-12-01T05:00:00Z","v":229541,"vw":37.591923},{"c":37.5,"h":37.83,"l":37.5,"n":1629,"o":37.83,"t":"2025-12-02T05:00:00Z","v":236750,"vw":37.646075},{"c":38.03,"h":38.09,"l":37.5,"n":1854,"o":37.65,"t":"2025-12-03T05:00:00Z","v":342700,"vw":37.879899},{"c":38.35,"h":38.47,"l":37.89,"n":2579,"o":38.05,"t":"2025-12-04T05:00:00Z","v":403844,"vw":38.294218},{"c":38.16,"h":38.46,"l":38.06,"n":2006,"o":38.46,"t":"2025-12-05T05:00:00Z","v":249236,"vw":38.209198},{"c":38.15,"h":38.53,"l":38.01,"n":2329,"o":38.53,"t":"2025-12-08T05:00:00Z","v":780524,"vw":38.191492},{"c":38.3,"h":38.4937,"l":38.01,"n":1756,"o":38.06,"t":"2025-12-09T05:00:00Z","v":484051,"vw":38.360227},{"c":38.81,"h":39.03,"l":38.176,"n":2565,"o":38.32,"t":"2025-12-10T05:00:00Z","v":470027,"vw":38.581593},{"c":39.27,"h":39.28,"l":38.69,"n":2307,"o":38.85,"t":"2025-12-11T05:00:00Z","v":437491,"vw":39.111166},{"c":38.73,"h":39.36,"l":38.61,"n":2461,"o":39.36,"t":"2025-12-12T05:00:00Z","v":635429,"vw":38.792389},{"c":38.39,"h":39.03,"l":38.322,"n":2851,"o":39.03,"t":"2025-12-15T05:00:00Z","v":341745,"vw":38.506895},{"c":38.19,"h":38.48,"l":37.9264,"n":2316,"o":38.26,"t":"2025-12-16T05:00:00Z","v":318241,"vw":38.161091},{"c":37.86,"h":38.546,"l":37.7487,"n":2188,"o":38.39,"t":"2025-12-17T05:00:00Z","v":562695,"vw":38.020723},{"c":38.1,"h":38.4899,"l":37.951,"n":2843,"o":38.41,"t":"2025-12-18T05:00:00Z","v":904240,"vw":38.158076},{"c":38.36,"h":38.41,"l":38.1,"n":2621,"o":38.17,"t":"2025-12-19T05:00:00Z","v":771944,"vw":38.332849},{"c":38.79,"h":38.9716,"l":38.4,"n":3975,"o":38.59,"t":"2025-12-22T05:00:00Z","v":921834,"vw":38.819111},{"c":38.56,"h":38.78,"l":38.43,"n":2517,"o":38.7,"t":"2025-12-23T05:00:00Z","v":488386,"vw":38.552589},{"c":38.66,"h":38.66,"l":38.4,"n":1421,"o":38.62,"t":"2025-12-24T05:00:00Z","v":291374,"vw":38.554875},{"c":38.49,"h":38.72,"l":38.32,"n":1861,"o":38.72,"t":"2025-12-26T05:00:00Z","v":324483,"vw":38.415569},{"c":38.26,"h":38.3906,"l":38.12,"n":2947,"o":38.34,"t":"2025-12-29T05:00:00Z","v":351265,"vw":38.227094},{"c":38.07,"h":38.355,"l":38.02,"n":2327,"o":38.29,"t":"2025-12-30T05:00:00Z","v":335296,"vw":38.18635},{"c":37.78,"h":38.125,"l":37.73,"n":2006,"o":38.09,"t":"2025-12-31T05:00:00Z","v":245269,"vw":37.905705},{"c":38.06,"h":38.1,"l":37.7,"n":3834,"o":38.1,"t":"2026-01-02T05:00:00Z","v":505005,"vw":37.933681},{"c":38.7,"h":38.795,"l":38.22,"n":3003,"o":38.3,"t":"2026-01-05T05:00:00Z","v":513226,"vw":38.612896},{"c":39.24,"h":39.24,"l":38.49,"n":3953,"o":38.7,"t":"2026-01-06T05:00:00Z","v":559674,"vw":38.874658},{"c":39.13,"h":39.24,"l":38.86,"n":3525,"o":39.24,"t":"2026-01-07T05:00:00Z","v":638577,"vw":39.095325},{"c":39.43,"h":39.46,"l":38.7602,"n":3564,"o":38.99,"t":"2026-01-08T05:00:00Z","v":433378,"vw":39.299899},{"c":39.7,"h":39.9099,"l":39.39,"n":3850,"o":39.63,"t":"2026-01-09T05:00:00Z","v":669505,"vw":39.752559},{"c":39.78,"h":39.79,"l":39.3501,"n":3688,"o":39.54,"t":"2026-01-12T05:00:00Z","v":578902,"vw":39.626617},{"c":39.76,"h":40,"l":39.66,"n":3666,"o":39.95,"t":"2026-01-13T05:00:00Z","v":692179,"vw":39.792199},{"c":39.88,"h":39.91,"l":39.5,"n":2802,"o":39.84,"t":"2026-01-14T05:00:00Z","v":443839,"vw":39.689376},{"c":40.34,"h":40.5398,"l":40.04,"n":4448,"o":40.04,"t":"2026-01-15T05:00:00Z","v":732183,"vw":40.408153},{"c":40.35,"h":40.52,"l":40.15,"n":3749,"o":40.46,"t":"2026-01-16T05:00:00Z","v":525805,"vw":40.395353},{"c":39.88,"h":40.18,"l":39.52,"n":6015,"o":39.73,"t":"2026-01-20T05:00:00Z","v":737385,"vw":39.901738},{"c":40.64,"h":40.77,"l":39.99,"n":3910,"o":40.2,"t":"2026-01-21T05:00:00Z","v":745019,"vw":40.374243},{"c":41.06,"h":41.2799,"l":40.87,"n":5084,"o":40.97,"t":"2026-01-22T05:00:00Z","v":1324779,"vw":41.139063},{"c":40.33,"h":40.9773,"l":40.24,"n":4651,"o":40.91,"t":"2026-01-23T05:00:00Z","v":921435,"vw":40.530697},{"c":40.31,"h":40.7243,"l":40.28,"n":4449,"o":40.36,"t":"2026-01-26T05:00:00Z","v":845278,"vw":40.355328},{"c":40.27,"h":40.387,"l":39.93,"n":4503,"o":40.36,"t":"2026-01-27T05:00:00Z","v":594735,"vw":40.161635},{"c":40.09,"h":40.62,"l":40,"n":4465,"o":40.48,"t":"2026-01-28T05:00:00Z","v":565074,"vw":40.181139},{"c":40.18,"h":40.28,"l":39.4919,"n":3656,"o":40.23,"t":"2026-01-29T05:00:00Z","v":626849,"vw":39.905047},{"c":39.66,"h":40.1099,"l":39.355,"n":4140,"o":39.69,"t":"2026-01-30T05:00:00Z","v":747023,"vw":39.630897},{"c":40.08,"h":40.275,"l":39.505,"n":4657,"o":39.56,"t":"2026-02-02T05:00:00Z","v":1289464,"vw":40.120288},{"c":39.99,"h":40.42,"l":39.39,"n":5088,"o":40.27,"t":"2026-02-03T05:00:00Z","v":1405663,"vw":39.743795},{"c":39.58,"h":40.22,"l":39.01,"n":6387,"o":40.21,"t":"2026-02-04T05:00:00Z","v":1085321,"vw":39.468363},{"c":38.94,"h":39.68,"l":38.7441,"n":4440,"o":39.14,"t":"2026-02-05T05:00:00Z","v":1002764,"vw":39.17379},{"c":40.38,"h":40.519,"l":39.5668,"n":4404,"o":39.59,"t":"2026-02-06T05:00:00Z","v":549521,"vw":40.205786},{"c":40.7,"h":40.81,"l":40.155,"n":5156,"o":40.35,"t":"2026-02-09T05:00:00Z","v":689757,"vw":40.5841},{"c":40.59,"h":40.9,"l":40.52,"n":3202,"o":40.78,"t":"2026-02-10T05:00:00Z","v":523415,"vw":40.711681},{"c":40.37,"h":40.99,"l":39.89,"n":3171,"o":40.94,"t":"2026-02-11T05:00:00Z","v":641632,"vw":40.286904},{"c":39.57,"h":40.78,"l":39.311,"n":5620,"o":40.78,"t":"2026-02-12T05:00:00Z","v":835678,"vw":39.722614},{"c":40.08,"h":40.33,"l":39.3,"n":3429,"o":39.63,"t":"2026-02-13T05:00:00Z","v":733425,"vw":40.096378},{"c":40,"h":40.2096,"l":39.4101,"n":3524,"o":39.85,"t":"2026-02-17T05:00:00Z","v":671047,"vw":39.969593},{"c":40.2,"h":40.62,"l":39.95,"n":4181,"o":40.09,"t":"2026-02-18T05:00:00Z","v":893941,"vw":40.344377},{"c":40.29,"h":40.325,"l":39.69,"n":3256,"o":40.01,"t":"2026-02-19T05:00:00Z","v":384217,"vw":40.125608},{"c":40.35,"h":40.665,"l":40.004,"n":3184,"o":40.07,"t":"2026-02-20T05:00:00Z","v":571403,"vw":40.328198},{"c":39.67,"h":40.25,"l":39.27,"n":4391,"o":40.24,"t":"2026-02-23T05:00:00Z","v":488129,"vw":39.577706},{"c":40.03,"h":40.13,"l":39.551,"n":3775,"o":39.65,"t":"2026-02-24T05:00:00Z","v":478566,"vw":40.009335},{"c":40.48,"h":40.56,"l":40.1,"n":3964,"o":40.43,"t":"2026-02-25T05:00:00Z","v":476852,"vw":40.378079},{"c":40.68,"h":40.735,"l":40.15,"n":2751,"o":40.56,"t":"2026-02-26T05:00:00Z","v":444487,"vw":40.533654},{"c":40,"h":40.155,"l":39.73,"n":4294,"o":40.13,"t":"2026-02-27T05:00:00Z","v":514568,"vw":39.90411},{"c":40.37,"h":40.4394,"l":39.4,"n":3355,"o":39.41,"t":"2026-03-02T05:00:00Z","v":582721,"vw":40.151614},{"c":39.67,"h":39.9,"l":38.67,"n":4353,"o":39.3,"t":"2026-03-03T05:00:00Z","v":631293,"vw":39.480743},{"c":40.07,"h":40.21,"l":39.56,"n":2102,"o":39.95,"t":"2026-03-04T05:00:00Z","v":831321,"vw":40.054517},{"c":39.29,"h":39.8609,"l":38.83,"n":4873,"o":39.62,"t":"2026-03-05T05:00:00Z","v":398818,"vw":39.24972},{"c":38.31,"h":38.68,"l":38.14,"n":4218,"o":38.49,"t":"2026-03-06T05:00:00Z","v":762076,"vw":38.347456},{"c":38.67,"h":38.78,"l":37.22,"n":4894,"o":37.83,"t":"2026-03-09T04:00:00Z","v":699640,"vw":37.986474},{"c":38.64,"h":39.2821,"l":38.46,"n":2388,"o":38.62,"t":"2026-03-10T04:00:00Z","v":471002,"vw":38.787824},{"c":38.48,"h":38.78,"l":38.2,"n":1986,"o":38.49,"t":"2026-03-11T04:00:00Z","v":283746,"vw":38.401471},{"c":37.65,"h":38.03,"l":37.56,"n":9004,"o":38.01,"t":"2026-03-12T04:00:00Z","v":2528324,"vw":37.814851},{"c":37.54,"h":38.1,"l":37.39,"n":6813,"o":37.92,"t":"2026-03-13T04:00:00Z","v":2181098,"vw":37.55837},{"c":37.89,"h":38.24,"l":37.82,"n":2899,"o":38,"t":"2026-03-16T04:00:00Z","v":556315,"vw":37.975957},{"c":38.19,"h":38.41,"l":38.01,"n":3804,"o":38.17,"t":"2026-03-17T04:00:00Z","v":458757,"vw":38.182022},{"c":37.69,"h":38.15,"l":37.635,"n":4406,"o":37.97,"t":"2026-03-18T04:00:00Z","v":507697,"vw":37.874356},{"c":37.96,"h":38.27,"l":37.15,"n":2331,"o":37.25,"t":"2026-03-19T04:00:00Z","v":418140,"vw":37.576229},{"c":37.05,"h":37.85,"l":36.7601,"n":3274,"o":37.84,"t":"2026-03-20T04:00:00Z","v":695742,"vw":37.293177},{"c":37.86,"h":38.47,"l":37.55,"n":4551,"o":37.8,"t":"2026-03-23T04:00:00Z","v":530395,"vw":38.03332},{"c":38.16,"h":38.38,"l":37.47,"n":2751,"o":37.62,"t":"2026-03-24T04:00:00Z","v":484548,"vw":38.000192},{"c":38.62,"h":38.78,"l":38.27,"n":3813,"o":38.65,"t":"2026-03-25T04:00:00Z","v":855264,"vw":38.553974},{"c":37.99,"h":38.63,"l":37.92,"n":3949,"o":38.26,"t":"2026-03-26T04:00:00Z","v":349926,"vw":38.22584},{"c":37.33,"h":37.82,"l":37.225,"n":2970,"o":37.71,"t":"2026-03-27T04:00:00Z","v":398810,"vw":37.515021},{"c":36.79,"h":37.7,"l":36.64,"n":3393,"o":37.7,"t":"2026-03-30T04:00:00Z","v":437626,"vw":36.94224},{"c":38,"h":38.17,"l":37.2,"n":3593,"o":37.35,"t":"2026-03-31T04:00:00Z","v":649620,"vw":37.645905},{"c":38.29,"h":38.78,"l":38.275,"n":4929,"o":38.35,"t":"2026-04-01T04:00:00Z","v":747975,"vw":38.559854},{"c":38.59,"h":38.72,"l":37.56,"n":3981,"o":37.56,"t":"2026-04-02T04:00:00Z","v":387322,"vw":38.321459},{"c":38.7,"h":38.775,"l":38.42,"n":3545,"o":38.56,"t":"2026-04-06T04:00:00Z","v":518972,"vw":38.648668},{"c":38.84,"h":38.93,"l":38.35,"n":4066,"o":38.55,"t":"2026-04-07T04:00:00Z","v":499962,"vw":38.618502},{"c":39.9,"h":40.2591,"l":39.69,"n":4978,"o":40.13,"t":"2026-04-08T04:00:00Z","v":937797,"vw":39.939034},{"c":40.12,"h":40.2084,"l":39.68,"n":4382,"o":39.71,"t":"2026-04-09T04:00:00Z","v":793017,"vw":40.046043},{"c":39.9,"h":40.24,"l":39.78,"n":2604,"o":40.22,"t":"2026-04-10T04:00:00Z","v":368763,"vw":39.919661},{"c":40.56,"h":40.59,"l":39.72,"n":3779,"o":39.77,"t":"2026-04-13T04:00:00Z","v":824069,"vw":40.332726},{"c":41.11,"h":41.28,"l":40.8,"n":3593,"o":40.91,"t":"2026-04-14T04:00:00Z","v":773496,"vw":41.112791},{"c":41.31,"h":41.31,"l":40.985,"n":7988,"o":41.19,"t":"2026-04-15T04:00:00Z","v":711770,"vw":41.180159},{"c":41.42,"h":41.425,"l":41.135,"n":4491,"o":41.32,"t":"2026-04-16T04:00:00Z","v":620317,"vw":41.310558},{"c":42.31,"h":42.6,"l":41.91,"n":5517,"o":42,"t":"2026-04-17T04:00:00Z","v":579165,"vw":42.26781},{"c":42.655,"h":42.71,"l":42.14,"n":3505,"o":42.14,"t":"2026-04-20T04:00:00Z","v":359315,"vw":42.538279},{"c":42.3,"h":43.1,"l":42.22,"n":4318,"o":42.79,"t":"2026-04-21T04:00:00Z","v":477869,"vw":42.594376},{"c":42.6,"h":42.85,"l":42.34,"n":3394,"o":42.8,"t":"2026-04-22T04:00:00Z","v":455503,"vw":42.575991},{"c":42.42,"h":42.7399,"l":41.81,"n":4222,"o":42.63,"t":"2026-04-23T04:00:00Z","v":1045481,"vw":42.373756},{"c":42.91,"h":43.02,"l":42.45,"n":4533,"o":42.73,"t":"2026-04-24T04:00:00Z","v":471852,"vw":42.84171},{"c":42.9,"h":43.1,"l":42.77,"n":3530,"o":42.97,"t":"2026-04-27T04:00:00Z","v":360733,"vw":42.876247},{"c":42.53,"h":43.0256,"l":42.35,"n":4278,"o":42.78,"t":"2026-04-28T04:00:00Z","v":779685,"vw":42.510564},{"c":42.62,"h":42.72,"l":42.36,"n":3845,"o":42.66,"t":"2026-04-29T04:00:00Z","v":506812,"vw":42.539602},{"c":43.44,"h":43.495,"l":42.58,"n":3841,"o":42.73,"t":"2026-04-30T04:00:00Z","v":2304343,"vw":43.149069},{"c":43.84,"h":43.9592,"l":43.31,"n":3688,"o":43.6,"t":"2026-05-01T04:00:00Z","v":448787,"vw":43.71922},{"c":43.72,"h":44.1899,"l":43.445,"n":3059,"o":43.77,"t":"2026-05-04T04:00:00Z","v":589912,"vw":43.782678},{"c":44.47,"h":44.5512,"l":44.04,"n":3031,"o":44.04,"t":"2026-05-05T04:00:00Z","v":335899,"vw":44.420906},{"c":45.08,"h":45.11,"l":44.62,"n":4328,"o":44.88,"t":"2026-05-06T04:00:00Z","v":475582,"vw":44.930676},{"c":44.26,"h":45.14,"l":44.16,"n":6144,"o":45.14,"t":"2026-05-07T04:00:00Z","v":987839,"vw":44.494186},{"c":44.53,"h":44.635,"l":44.31,"n":3824,"o":44.53,"t":"2026-05-08T04:00:00Z","v":520919,"vw":44.481239},{"c":44.68,"h":44.92,"l":44.64,"n":4330,"o":44.64,"t":"2026-05-11T04:00:00Z","v":470653,"vw":44.783799},{"c":44.16,"h":44.48,"l":43.56,"n":6333,"o":44.48,"t":"2026-05-12T04:00:00Z","v":639872,"vw":43.998078},{"c":44.13,"h":44.27,"l":43.74,"n":4072,"o":44.23,"t":"2026-05-13T04:00:00Z","v":504231,"vw":44.083978},{"c":44.39,"h":44.62,"l":44.07,"n":3710,"o":44.3,"t":"2026-05-14T04:00:00Z","v":956772,"vw":44.430214},{"c":43.45,"h":43.81,"l":43.4,"n":4051,"o":43.81,"t":"2026-05-15T04:00:00Z","v":404231,"vw":43.546037},{"c":43.35,"h":43.72,"l":43.06,"n":5088,"o":43.65,"t":"2026-05-18T04:00:00Z","v":898185,"vw":43.353759},{"c":42.95,"h":43.24,"l":42.59,"n":3665,"o":43.06,"t":"2026-05-19T04:00:00Z","v":487823,"vw":42.979739},{"c":44.05,"h":44.11,"l":43.01,"n":7004,"o":43.25,"t":"2026-05-20T04:00:00Z","v":1026404,"vw":43.880725},{"c":44.42,"h":44.615,"l":43.57,"n":4401,"o":43.8,"t":"2026-05-21T04:00:00Z","v":500697,"vw":44.189255},{"c":44.81,"h":45,"l":44.56,"n":5591,"o":44.67,"t":"2026-05-22T04:00:00Z","v":538987,"vw":44.784699},{"c":45.66,"h":45.68,"l":45.13,"n":4610,"o":45.31,"t":"2026-05-26T04:00:00Z","v":509862,"vw":45.503027},{"c":45.67,"h":45.93,"l":45.53,"n":6305,"o":45.85,"t":"2026-05-27T04:00:00Z","v":684639,"vw":45.699545},{"c":45.82,"h":45.935,"l":45.27,"n":4969,"o":45.62,"t":"2026-05-28T04:00:00Z","v":540439,"vw":45.737793},{"c":45.56,"h":45.74,"l":45.27,"n":4282,"o":45.74,"t":"2026-05-29T04:00:00Z","v":435444,"vw":45.501614},{"c":45.41,"h":45.64,"l":45.0001,"n":4514,"o":45.27,"t":"2026-06-01T04:00:00Z","v":587925,"vw":45.412461},{"c":45.78,"h":45.84,"l":45.3457,"n":4250,"o":45.36,"t":"2026-06-02T04:00:00Z","v":468570,"vw":45.709082},{"c":45.09,"h":45.65,"l":44.98,"n":3453,"o":45.65,"t":"2026-06-03T04:00:00Z","v":820454,"vw":45.175905},{"c":45.78,"h":45.92,"l":45.005,"n":2828,"o":45.05,"t":"2026-06-04T04:00:00Z","v":312908,"vw":45.670864},{"c":44.31,"h":45.4,"l":44.09,"n":5488,"o":45.36,"t":"2026-06-05T04:00:00Z","v":669365,"vw":44.716295},{"c":44.62,"h":45.06,"l":44.61,"n":3724,"o":44.94,"t":"2026-06-08T04:00:00Z","v":527364,"vw":44.835838},{"c":44.94,"h":45.7,"l":43.6952,"n":7491,"o":45.05,"t":"2026-06-09T04:00:00Z","v":1049627,"vw":44.580007},{"c":44.54,"h":45.55,"l":44.46,"n":6176,"o":44.81,"t":"2026-06-10T04:00:00Z","v":653758,"vw":45.042597},{"c":45.87,"h":45.94,"l":44.83,"n":5844,"o":44.91,"t":"2026-06-11T04:00:00Z","v":1173153,"vw":45.417432},{"c":46.33,"h":46.72,"l":45.88,"n":4386,"o":46.09,"t":"2026-06-12T04:00:00Z","v":480006,"vw":46.367321},{"c":46.68,"h":47.11,"l":46.56,"n":4638,"o":47.02,"t":"2026-06-15T04:00:00Z","v":583236,"vw":46.744756},{"c":46.27,"h":46.99,"l":46.2,"n":5639,"o":46.75,"t":"2026-06-16T04:00:00Z","v":568764,"vw":46.536878},{"c":45.9,"h":46.8,"l":45.79,"n":4438,"o":46.38,"t":"2026-06-17T04:00:00Z","v":577655,"vw":46.419012},{"c":46.77,"h":46.86,"l":46.12,"n":3719,"o":46.5,"t":"2026-06-18T04:00:00Z","v":810639,"vw":46.606454},{"c":47.21,"h":47.42,"l":46.885,"n":6146,"o":47.05,"t":"2026-06-22T04:00:00Z","v":753520,"vw":47.16065},{"c":46.84,"h":47.18,"l":46.31,"n":5673,"o":46.38,"t":"2026-06-23T04:00:00Z","v":747757,"vw":46.85492},{"c":47.17,"h":47.71,"l":46.89,"n":4405,"o":47,"t":"2026-06-24T04:00:00Z","v":536978,"vw":47.287074},{"c":47.57,"h":48.045,"l":47.28,"n":6487,"o":47.66,"t":"2026-06-25T04:00:00Z","v":799465,"vw":47.59213},{"c":47.61,"h":47.795,"l":47.15,"n":7396,"o":47.23,"t":"2026-06-26T04:00:00Z","v":976896,"vw":47.467759},{"c":47.86,"h":47.87,"l":47.14,"n":6219,"o":47.7,"t":"2026-06-29T04:00:00Z","v":775558,"vw":47.530342},{"c":48.29,"h":48.37,"l":47.73,"n":3834,"o":47.92,"t":"2026-06-30T04:00:00Z","v":708269,"vw":48.171035},{"c":48.12,"h":48.6194,"l":48.0101,"n":5740,"o":48.23,"t":"2026-07-01T04:00:00Z","v":1209375,"vw":48.38623},{"c":47.59,"h":48.47,"l":47.15,"n":5240,"o":48.32,"t":"2026-07-02T04:00:00Z","v":752084,"vw":47.610934},{"c":47.79,"h":48.14,"l":47.66,"n":6658,"o":47.66,"t":"2026-07-06T04:00:00Z","v":929598,"vw":47.936486},{"c":47.37,"h":47.87,"l":47.146,"n":5849,"o":47.77,"t":"2026-07-07T04:00:00Z","v":1191593,"vw":47.454789},{"c":47,"h":47.1799,"l":46.455,"n":4849,"o":47.04,"t":"2026-07-08T04:00:00Z","v":1002879,"vw":46.868052},{"c":47.78,"h":47.83,"l":47.2385,"n":3665,"o":47.3,"t":"2026-07-09T04:00:00Z","v":614499,"vw":47.691278},{"c":47.53,"h":47.845,"l":47.18,"n":4674,"o":47.84,"t":"2026-07-10T04:00:00Z","v":2183847,"vw":47.462771},{"c":47.13,"h":47.5699,"l":47,"n":7222,"o":47.37,"t":"2026-07-13T04:00:00Z","v":894125,"vw":47.199517},{"c":47.33,"h":47.5635,"l":47.21,"n":4088,"o":47.46,"t":"2026-07-14T04:00:00Z","v":572182,"vw":47.350943},{"c":47.56,"h":47.68,"l":47.24,"n":4212,"o":47.46,"t":"2026-07-15T04:00:00Z","v":1592435,"vw":47.501808},{"c":47.54,"h":47.91,"l":47.32,"n":4905,"o":47.46,"t":"2026-07-16T04:00:00Z","v":911279,"vw":47.589297},{"c":47.22,"h":47.55,"l":46.82,"n":5828,"o":47,"t":"2026-07-17T04:00:00Z","v":798537,"vw":47.273837},{"c":46.93,"h":47.52,"l":46.92,"n":5419,"o":47.35,"t":"2026-07-20T04:00:00Z","v":900141,"vw":47.192053},{"c":47.64,"h":47.69,"l":47.07,"n":5254,"o":47.21,"t":"2026-07-21T04:00:00Z","v":837690,"vw":47.486973},{"c":47.1,"h":47.53,"l":47.0401,"n":4481,"o":47.46,"t":"2026-07-22T04:00:00Z","v":612824,"vw":47.226168},{"c":46.78,"h":46.93,"l":46.485,"n":4863,"o":46.64,"t":"2026-07-23T04:00:00Z","v":911360,"vw":46.715513},{"c":46.72,"h":47.13,"l":46.59,"n":5496,"o":47,"t":"2026-07-24T04:00:00Z","v":854695,"vw":46.891233},{"c":47.07,"h":47.43,"l":46.77,"n":4272,"o":47.15,"t":"2026-07-27T04:00:00Z","v":875854,"vw":47.031347},{"c":47.11,"h":47.13,"l":46.57,"n":5215,"o":47.13,"t":"2026-07-28T04:00:00Z","v":886371,"vw":46.992994},{"c":46.38,"h":47.175,"l":46.2941,"n":5032,"o":46.9,"t":"2026-07-29T04:00:00Z","v":664369,"vw":46.675915},{"c":46.83,"h":46.885,"l":46.24,"n":4535,"o":46.69,"t":"2026-07-30T04:00:00Z","v":848850,"vw":46.687764},{"c":46.63,"h":47.03,"l":46.145,"n":7967,"o":47.01,"t":"2026-07-31T04:00:00Z","v":880542,"vw":46.610774},{"c":47.46,"h":47.53,"l":46.8528,"n":7174,"o":46.93,"t":"2026-08-03T04:00:00Z","v":1142664,"vw":47.363837},{"c":48.44,"h":48.53,"l":47.7,"n":7562,"o":47.76,"t":"2026-08-04T04:00:00Z","v":587851,"vw":48.228949},{"c":48.2,"h":48.7,"l":48.18,"n":12340,"o":48.66,"t":"2026-08-05T04:00:00Z","v":2680062,"vw":48.325883},{"c":47.83,"h":48.3,"l":47.75,"n":6044,"o":48.1,"t":"2026-08-06T04:00:00Z","v":858116,"vw":47.940421},{"c":48.32,"h":48.44,"l":48.1599,"n":7100,"o":48.23,"t":"2026-08-07T04:00:00Z","v":596105,"vw":48.314384},{"c":48.13,"h":48.4,"l":48.105,"n":5721,"o":48.24,"t":"2026-08-10T04:00:00Z","v":536949,"vw":48.243141},{"c":48.17,"h":48.5299,"l":48.17,"n":7162,"o":48.31,"t":"2026-08-11T04:00:00Z","v":642551,"vw":48.301801},{"c":48.41,"h":48.59,"l":48.18,"n":7004,"o":48.41,"t":"2026-08-12T04:00:00Z","v":1009773,"vw":48.413239},{"c":48.64,"h":48.8297,"l":48.475,"n":4049,"o":48.67,"t":"2026-08-13T04:00:00Z","v":624461,"vw":48.610434},{"c":48.88,"h":48.93,"l":48.53,"n":5512,"o":48.67,"t":"2026-08-14T04:00:00Z","v":561851,"vw":48.791653},{"c":48.79,"h":48.82,"l":48.64,"n":4527,"o":48.8,"t":"2026-08-17T04:00:00Z","v":675350,"vw":48.753911},{"c":48.11,"h":48.64,"l":48.0999,"n":4324,"o":48.5,"t":"2026-08-18T04:00:00Z","v":770067,"vw":48.235335},{"c":48.27,"h":48.61,"l":48.21,"n":4255,"o":48.61,"t":"2026-08-19T04:00:00Z","v":2642952,"vw":48.362182},{"c":47.56,"h":48.005,"l":47.5,"n":6200,"o":47.91,"t":"2026-08-20T04:00:00Z","v":986361,"vw":47.672278},{"c":47.94,"h":47.985,"l":47.6301,"n":4662,"o":47.87,"t":"2026-08-21T04:00:00Z","v":461986,"vw":47.827472},{"c":47.62,"h":47.933,"l":47.535,"n":5181,"o":47.86,"t":"2026-08-24T04:00:00Z","v":714072,"vw":47.689284},{"c":47.77,"h":47.94,"l":47.63,"n":5093,"o":47.9,"t":"2026-08-25T04:00:00Z","v":695560,"vw":47.725161},{"c":47.89,"h":47.96,"l":47.66,"n":4481,"o":47.69,"t":"2026-08-26T04:00:00Z","v":679323,"vw":47.844542},{"c":48.04,"h":48.12,"l":47.795,"n":5387,"o":47.96,"t":"2026-08-27T04:00:00Z","v":793609,"vw":48.01877},{"c":47.4,"h":48.2,"l":47.4,"n":7309,"o":48.06,"t":"2026-08-28T04:00:00Z","v":795257,"vw":47.635606},{"c":47.13,"h":47.285,"l":46.94,"n":6632,"o":47.25,"t":"2026-08-31T04:00:00Z","v":804109,"vw":47.042593},{"c":46.6,"h":47.105,"l":46.5,"n":7287,"o":46.88,"t":"2026-09-01T04:00:00Z","v":748359,"vw":46.679527},{"c":47.04,"h":47.135,"l":46.73,"n":6675,"o":46.73,"t":"2026-09-02T04:00:00Z","v":698824,"vw":46.979217},{"c":47.26,"h":47.4,"l":46.91,"n":6776,"o":47.4,"t":"2026-09-03T04:00:00Z","v":749497,"vw":47.183509},{"c":47.36,"h":47.3799,"l":47,"n":6022,"o":47.09,"t":"2026-09-04T04:00:00Z","v":694750,"vw":47.231024},{"c":47.09,"h":47.3,"l":47,"n":6565,"o":47.29,"t":"2026-09-08T04:00:00Z","v":654203,"vw":47.176101},{"c":46.55,"h":47.03,"l":46.49,"n":3946,"o":46.92,"t":"2026-09-09T04:00:00Z","v":654156,"vw":46.645313},{"c":46,"h":46.355,"l":45.94,"n":5430,"o":46.21,"t":"2026-09-10T04:00:00Z","v":1372390,"vw":46.062582},{"c":46.36,"h":46.67,"l":46.27,"n":3468,"o":46.56,"t":"2026-09-11T04:00:00Z","v":541252,"vw":46.410475},{"c":46.15,"h":46.49,"l":46.05,"n":4993,"o":46.18,"t":"2026-09-14T04:00:00Z","v":702281,"vw":46.26566},{"c":45.89,"h":46.12,"l":45.67,"n":4747,"o":46.12,"t":"2026-09-15T04:00:00Z","v":735945,"vw":45.832564},{"c":45.8,"h":46.21,"l":45.335,"n":6039,"o":45.94,"t":"2026-09-16T04:00:00Z","v":1143607,"vw":45.973615},{"c":46.02,"h":46.49,"l":45.99,"n":3868,"o":46.48,"t":"2026-09-17T04:00:00Z","v":1097802,"vw":46.16397},{"c":45.66,"h":45.89,"l":45.4257,"n":6127,"o":45.84,"t":"2026-09-18T04:00:00Z","v":1014744,"vw":45.555485},{"c":45.86,"h":46,"l":45.77,"n":4712,"o":46,"t":"2026-09-21T04:00:00Z","v":745663,"vw":45.906803},{"c":46.02,"h":46.34,"l":45.8359,"n":4627,"o":46.23,"t":"2026-09-22T04:00:00Z","v":1577757,"vw":46.149691},{"c":45.33,"h":45.88,"l":45.255,"n":5243,"o":45.88,"t":"2026-09-23T04:00:00Z","v":738215,"vw":45.42504},{"c":45.26,"h":45.365,"l":44.8419,"n":5096,"o":45.17,"t":"2026-09-24T04:00:00Z","v":1154755,"vw":45.132733},{"c":45.37,"h":45.61,"l":45.16,"n":4633,"o":45.38,"t":"2026-09-25T04:00:00Z","v":1124715,"vw":45.387948},{"c":45.17,"h":45.42,"l":44.93,"n":6524,"o":45.16,"t":"2026-09-28T04:00:00Z","v":1538639,"vw":45.16668},{"c":45.06,"h":45.325,"l":44.775,"n":5306,"o":45.25,"t":"2026-09-29T04:00:00Z","v":998005,"vw":44.928419},{"c":44.95,"h":45.315,"l":44.94,"n":6563,"o":45.24,"t":"2026-09-30T04:00:00Z","v":2387096,"vw":45.132203},{"c":45.22,"h":45.45,"l":44.665,"n":7623,"o":44.93,"t":"2026-10-01T04:00:00Z","v":1596151,"vw":45.105714},{"c":45.63,"h":45.915,"l":45.535,"n":4229,"o":45.72,"t":"2026-10-02T04:00:00Z","v":1023204,"vw":45.697913},{"c":46,"h":46.1751,"l":45.4232,"n":5071,"o":45.68,"t":"2026-10-05T04:00:00Z","v":949524,"vw":45.895973},{"c":45.74,"h":46.3198,"l":45.645,"n":5391,"o":46.31,"t":"2026-10-06T04:00:00Z","v":1451174,"vw":45.909968},{"c":45.22,"h":45.38,"l":45.045,"n":4578,"o":45.31,"t":"2026-10-07T04:00:00Z","v":1394205,"vw":45.227335},{"c":45.25,"h":45.265,"l":44.725,"n":6641,"o":45.02,"t":"2026-10-08T04:00:00Z","v":1527976,"vw":44.985936},{"c":45.46,"h":45.6198,"l":45.245,"n":4156,"o":45.4,"t":"2026-10-09T04:00:00Z","v":954449,"vw":45.459074},{"c":45.24,"h":45.5099,"l":45.235,"n":3860,"o":45.44,"t":"2026-10-12T04:00:00Z","v":614415,"vw":45.344471},{"c":45.15,"h":45.39,"l":44.91,"n":4599,"o":45.28,"t":"2026-10-13T04:00:00Z","v":1457135,"vw":45.1019},{"c":44.41,"h":44.815,"l":44.16,"n":5358,"o":44.64,"t":"2026-10-14T04:00:00Z","v":1445458,"vw":44.405731},{"c":44.98,"h":44.99,"l":44.265,"n":4809,"o":44.36,"t":"2026-10-15T04:00:00Z","v":1180693,"vw":44.685009},{"c":44.2,"h":45.0786,"l":44.1,"n":4374,"o":45.07,"t":"2026-10-16T04:00:00Z","v":1092091,"vw":44.301191},{"c":44.41,"h":44.635,"l":44.29,"n":5502,"o":44.46,"t":"2026-10-19T04:00:00Z","v":1075619,"vw":44.449373},{"c":45.17,"h":45.3,"l":44.46,"n":5801,"o":44.49,"t":"2026-10-20T04:00:00Z","v":1409033,"vw":45.081364},{"c":45.33,"h":45.52,"l":45.15,"n":5338,"o":45.36,"t":"2026-10-21T04:00:00Z","v":1195245,"vw":45.372107},{"c":45.21,"h":45.39,"l":44.9,"n":6117,"o":45.11,"t":"2026-10-22T04:00:00Z","v":1096719,"vw":45.110591}],"volatilityBars":[{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-21T13:15:00Z","v":250,"vw":46},{"c":45.7959,"h":46,"l":45.77,"n":290,"o":46,"t":"2026-09-21T13:30:00Z","v":54173,"vw":45.87842},{"c":45.87,"h":45.88,"l":45.775,"n":168,"o":45.82,"t":"2026-09-21T13:45:00Z","v":26530,"vw":45.830563},{"c":45.88,"h":45.885,"l":45.785,"n":161,"o":45.8451,"t":"2026-09-21T14:00:00Z","v":16029,"vw":45.840975},{"c":45.96,"h":45.96,"l":45.86,"n":182,"o":45.865,"t":"2026-09-21T14:15:00Z","v":29256,"vw":45.883342},{"c":45.9,"h":45.96,"l":45.89,"n":136,"o":45.955,"t":"2026-09-21T14:30:00Z","v":20948,"vw":45.927466},{"c":45.87,"h":45.95,"l":45.87,"n":164,"o":45.89,"t":"2026-09-21T14:45:00Z","v":24223,"vw":45.897874},{"c":45.945,"h":45.945,"l":45.855,"n":162,"o":45.855,"t":"2026-09-21T15:00:00Z","v":19564,"vw":45.896439},{"c":45.925,"h":45.96,"l":45.91,"n":143,"o":45.93,"t":"2026-09-21T15:15:00Z","v":23908,"vw":45.938892},{"c":45.925,"h":45.94,"l":45.91,"n":99,"o":45.925,"t":"2026-09-21T15:30:00Z","v":15170,"vw":45.927622},{"c":45.9299,"h":45.98,"l":45.925,"n":133,"o":45.925,"t":"2026-09-21T15:45:00Z","v":20424,"vw":45.94196},{"c":45.945,"h":45.97,"l":45.92,"n":129,"o":45.93,"t":"2026-09-21T16:00:00Z","v":41998,"vw":45.94059},{"c":45.915,"h":45.96,"l":45.915,"n":110,"o":45.95,"t":"2026-09-21T16:15:00Z","v":20156,"vw":45.942616},{"c":45.905,"h":45.955,"l":45.905,"n":177,"o":45.92,"t":"2026-09-21T16:30:00Z","v":23918,"vw":45.932683},{"c":45.865,"h":45.905,"l":45.8641,"n":110,"o":45.905,"t":"2026-09-21T16:45:00Z","v":29634,"vw":45.898287},{"c":45.885,"h":45.9,"l":45.855,"n":93,"o":45.87,"t":"2026-09-21T17:00:00Z","v":22734,"vw":45.873064},{"c":45.845,"h":45.8851,"l":45.845,"n":113,"o":45.88,"t":"2026-09-21T17:15:00Z","v":16575,"vw":45.857879},{"c":45.825,"h":45.84,"l":45.8,"n":124,"o":45.84,"t":"2026-09-21T17:30:00Z","v":17044,"vw":45.827799},{"c":45.85,"h":45.86,"l":45.815,"n":481,"o":45.825,"t":"2026-09-21T17:45:00Z","v":21827,"vw":45.836763},{"c":45.905,"h":45.905,"l":45.845,"n":187,"o":45.855,"t":"2026-09-21T18:00:00Z","v":45449,"vw":45.881264},{"c":45.94,"h":45.95,"l":45.9041,"n":159,"o":45.915,"t":"2026-09-21T18:15:00Z","v":59812,"vw":45.934841},{"c":45.9401,"h":45.95,"l":45.915,"n":151,"o":45.935,"t":"2026-09-21T18:30:00Z","v":40491,"vw":45.925247},{"c":45.955,"h":45.98,"l":45.945,"n":135,"o":45.945,"t":"2026-09-21T18:45:00Z","v":18972,"vw":45.96147},{"c":45.945,"h":45.98,"l":45.94,"n":188,"o":45.96,"t":"2026-09-21T19:00:00Z","v":26001,"vw":45.959258},{"c":45.92,"h":45.97,"l":45.92,"n":201,"o":45.945,"t":"2026-09-21T19:15:00Z","v":34573,"vw":45.945989},{"c":45.9551,"h":45.97,"l":45.92,"n":210,"o":45.92,"t":"2026-09-21T19:30:00Z","v":31187,"vw":45.944784},{"c":45.85,"h":45.96,"l":45.85,"n":307,"o":45.96,"t":"2026-09-21T19:45:00Z","v":42046,"vw":45.881115},{"c":45.86,"h":45.86,"l":45.86,"n":3,"o":45.86,"t":"2026-09-21T20:00:00Z","v":394,"vw":45.86},{"c":46.1741,"h":46.25,"l":46.1741,"n":14,"o":46.25,"t":"2026-09-22T11:00:00Z","v":1611,"vw":46.21205},{"c":46.13,"h":46.24,"l":46.06,"n":310,"o":46.23,"t":"2026-09-22T13:30:00Z","v":82110,"vw":46.152578},{"c":46.22,"h":46.245,"l":46.045,"n":401,"o":46.12,"t":"2026-09-22T13:45:00Z","v":95533,"vw":46.141689},{"c":46.3,"h":46.34,"l":46.22,"n":377,"o":46.22,"t":"2026-09-22T14:00:00Z","v":91648,"vw":46.277923},{"c":46.05,"h":46.3,"l":46.045,"n":397,"o":46.3,"t":"2026-09-22T14:15:00Z","v":652406,"vw":46.26348},{"c":45.915,"h":46.0759,"l":45.9,"n":154,"o":46.055,"t":"2026-09-22T14:30:00Z","v":26362,"vw":45.998028},{"c":45.895,"h":45.935,"l":45.8359,"n":117,"o":45.89,"t":"2026-09-22T14:45:00Z","v":18439,"vw":45.877495},{"c":45.95,"h":45.955,"l":45.88,"n":145,"o":45.88,"t":"2026-09-22T15:00:00Z","v":48524,"vw":45.919175},{"c":45.9341,"h":45.96,"l":45.895,"n":109,"o":45.9497,"t":"2026-09-22T15:15:00Z","v":13210,"vw":45.91855},{"c":45.855,"h":45.915,"l":45.84,"n":131,"o":45.915,"t":"2026-09-22T15:30:00Z","v":30455,"vw":45.864571},{"c":45.92,"h":45.92,"l":45.845,"n":94,"o":45.855,"t":"2026-09-22T15:45:00Z","v":16914,"vw":45.882878},{"c":45.925,"h":45.945,"l":45.914,"n":180,"o":45.92,"t":"2026-09-22T16:00:00Z","v":61134,"vw":45.933484},{"c":45.935,"h":45.94,"l":45.915,"n":89,"o":45.925,"t":"2026-09-22T16:15:00Z","v":22777,"vw":45.928761},{"c":45.98,"h":45.995,"l":45.945,"n":56,"o":45.945,"t":"2026-09-22T16:30:00Z","v":7488,"vw":45.970578},{"c":46.0156,"h":46.04,"l":45.9838,"n":92,"o":45.985,"t":"2026-09-22T16:45:00Z","v":15385,"vw":46.010344},{"c":45.975,"h":46.0101,"l":45.95,"n":85,"o":46.0101,"t":"2026-09-22T17:00:00Z","v":14814,"vw":45.985052},{"c":45.9863,"h":45.9863,"l":45.945,"n":78,"o":45.97,"t":"2026-09-22T17:15:00Z","v":16113,"vw":45.964974},{"c":46.02,"h":46.02,"l":45.9841,"n":62,"o":45.9899,"t":"2026-09-22T17:30:00Z","v":14011,"vw":46.001492},{"c":46.15,"h":46.15,"l":46.015,"n":317,"o":46.04,"t":"2026-09-22T17:45:00Z","v":47069,"vw":46.08306},{"c":46.12,"h":46.18,"l":46.1198,"n":104,"o":46.15,"t":"2026-09-22T18:00:00Z","v":21237,"vw":46.153741},{"c":46.095,"h":46.13,"l":46.095,"n":78,"o":46.11,"t":"2026-09-22T18:15:00Z","v":25550,"vw":46.110705},{"c":46.06,"h":46.115,"l":46.05,"n":107,"o":46.1,"t":"2026-09-22T18:30:00Z","v":24217,"vw":46.076279},{"c":46.065,"h":46.0799,"l":46.05,"n":223,"o":46.06,"t":"2026-09-22T18:45:00Z","v":35522,"vw":46.065076},{"c":46.065,"h":46.07,"l":46.04,"n":128,"o":46.0695,"t":"2026-09-22T19:00:00Z","v":31283,"vw":46.0616},{"c":46.065,"h":46.075,"l":46.055,"n":122,"o":46.055,"t":"2026-09-22T19:15:00Z","v":30334,"vw":46.060664},{"c":46.114,"h":46.1499,"l":46.0555,"n":212,"o":46.0601,"t":"2026-09-22T19:30:00Z","v":57684,"vw":46.116977},{"c":46.02,"h":46.14,"l":46.005,"n":282,"o":46.12,"t":"2026-09-22T19:45:00Z","v":72615,"vw":46.044192},{"c":46.02,"h":46.02,"l":46.02,"n":4,"o":46.02,"t":"2026-09-22T20:00:00Z","v":443,"vw":46.02},{"c":45.59,"h":45.88,"l":45.59,"n":244,"o":45.88,"t":"2026-09-23T13:30:00Z","v":50266,"vw":45.760743},{"c":45.515,"h":45.58,"l":45.4798,"n":223,"o":45.58,"t":"2026-09-23T13:45:00Z","v":31459,"vw":45.522712},{"c":45.55,"h":45.55,"l":45.47,"n":211,"o":45.535,"t":"2026-09-23T14:00:00Z","v":26373,"vw":45.509176},{"c":45.455,"h":45.585,"l":45.44,"n":291,"o":45.545,"t":"2026-09-23T14:15:00Z","v":40992,"vw":45.506951},{"c":45.39,"h":45.52,"l":45.37,"n":228,"o":45.46,"t":"2026-09-23T14:30:00Z","v":25228,"vw":45.450869},{"c":45.47,"h":45.47,"l":45.335,"n":261,"o":45.365,"t":"2026-09-23T14:45:00Z","v":38164,"vw":45.411516},{"c":45.55,"h":45.57,"l":45.4399,"n":173,"o":45.465,"t":"2026-09-23T15:00:00Z","v":15423,"vw":45.49572},{"c":45.51,"h":45.59,"l":45.51,"n":128,"o":45.56,"t":"2026-09-23T15:15:00Z","v":18793,"vw":45.570807},{"c":45.51,"h":45.525,"l":45.465,"n":117,"o":45.515,"t":"2026-09-23T15:30:00Z","v":15668,"vw":45.50622},{"c":45.475,"h":45.525,"l":45.43,"n":124,"o":45.52,"t":"2026-09-23T15:45:00Z","v":13883,"vw":45.482306},{"c":45.455,"h":45.46,"l":45.42,"n":63,"o":45.46,"t":"2026-09-23T16:00:00Z","v":12805,"vw":45.433963},{"c":45.46,"h":45.48,"l":45.44,"n":130,"o":45.46,"t":"2026-09-23T16:15:00Z","v":17401,"vw":45.455962},{"c":45.425,"h":45.49,"l":45.425,"n":106,"o":45.465,"t":"2026-09-23T16:30:00Z","v":12894,"vw":45.453003},{"c":45.35,"h":45.435,"l":45.325,"n":136,"o":45.425,"t":"2026-09-23T16:45:00Z","v":16707,"vw":45.36851},{"c":45.2851,"h":45.365,"l":45.255,"n":224,"o":45.36,"t":"2026-09-23T17:00:00Z","v":35936,"vw":45.291431},{"c":45.34,"h":45.375,"l":45.2801,"n":119,"o":45.29,"t":"2026-09-23T17:15:00Z","v":20878,"vw":45.328563},{"c":45.37,"h":45.37,"l":45.28,"n":162,"o":45.33,"t":"2026-09-23T17:30:00Z","v":38607,"vw":45.315852},{"c":45.42,"h":45.425,"l":45.365,"n":286,"o":45.37,"t":"2026-09-23T17:45:00Z","v":9547,"vw":45.383305},{"c":45.355,"h":45.43,"l":45.355,"n":114,"o":45.42,"t":"2026-09-23T18:00:00Z","v":14538,"vw":45.372673},{"c":45.36,"h":45.3899,"l":45.355,"n":108,"o":45.365,"t":"2026-09-23T18:15:00Z","v":16802,"vw":45.372332},{"c":45.325,"h":45.36,"l":45.31,"n":93,"o":45.36,"t":"2026-09-23T18:30:00Z","v":12445,"vw":45.338184},{"c":45.395,"h":45.3959,"l":45.31,"n":221,"o":45.32,"t":"2026-09-23T18:45:00Z","v":41133,"vw":45.344706},{"c":45.415,"h":45.415,"l":45.345,"n":227,"o":45.39,"t":"2026-09-23T19:00:00Z","v":38024,"vw":45.387006},{"c":45.39,"h":45.4151,"l":45.37,"n":224,"o":45.4151,"t":"2026-09-23T19:15:00Z","v":43109,"vw":45.387503},{"c":45.335,"h":45.405,"l":45.33,"n":257,"o":45.39,"t":"2026-09-23T19:30:00Z","v":41287,"vw":45.366593},{"c":45.32,"h":45.3399,"l":45.295,"n":668,"o":45.335,"t":"2026-09-23T19:45:00Z","v":87844,"vw":45.317425},{"c":45.33,"h":45.33,"l":45.33,"n":3,"o":45.33,"t":"2026-09-23T20:00:00Z","v":528,"vw":45.33},{"c":44.98,"h":45.27,"l":44.98,"n":2,"o":45.27,"t":"2026-09-24T12:00:00Z","v":502,"vw":45.037769},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-09-24T12:15:00Z","v":904,"vw":45},{"c":45.1,"h":45.25,"l":45.06,"n":283,"o":45.17,"t":"2026-09-24T13:30:00Z","v":74546,"vw":45.139892},{"c":45.0808,"h":45.115,"l":45.055,"n":164,"o":45.08,"t":"2026-09-24T13:45:00Z","v":22913,"vw":45.089174},{"c":45.15,"h":45.165,"l":45.055,"n":194,"o":45.06,"t":"2026-09-24T14:00:00Z","v":35973,"vw":45.117817},{"c":45.08,"h":45.14,"l":45.045,"n":193,"o":45.1301,"t":"2026-09-24T14:15:00Z","v":29539,"vw":45.086879},{"c":45.035,"h":45.15,"l":45.035,"n":136,"o":45.08,"t":"2026-09-24T14:30:00Z","v":23261,"vw":45.110238},{"c":44.98,"h":45.055,"l":44.965,"n":157,"o":45.015,"t":"2026-09-24T14:45:00Z","v":49140,"vw":45.016908},{"c":44.925,"h":44.985,"l":44.925,"n":163,"o":44.97,"t":"2026-09-24T15:00:00Z","v":19121,"vw":44.961618},{"c":44.925,"h":44.98,"l":44.9,"n":215,"o":44.94,"t":"2026-09-24T15:15:00Z","v":89917,"vw":44.936429},{"c":44.905,"h":44.935,"l":44.875,"n":167,"o":44.92,"t":"2026-09-24T15:30:00Z","v":34269,"vw":44.902603},{"c":44.895,"h":44.925,"l":44.86,"n":174,"o":44.91,"t":"2026-09-24T15:45:00Z","v":53382,"vw":44.893344},{"c":44.91,"h":44.91,"l":44.8419,"n":135,"o":44.89,"t":"2026-09-24T16:00:00Z","v":41043,"vw":44.880749},{"c":45.17,"h":45.285,"l":44.905,"n":425,"o":44.91,"t":"2026-09-24T16:15:00Z","v":143146,"vw":45.146378},{"c":45.26,"h":45.32,"l":45.0997,"n":132,"o":45.165,"t":"2026-09-24T16:30:00Z","v":36631,"vw":45.188856},{"c":45.2061,"h":45.27,"l":45.205,"n":115,"o":45.215,"t":"2026-09-24T16:45:00Z","v":26618,"vw":45.233863},{"c":45.2496,"h":45.26,"l":45.155,"n":155,"o":45.165,"t":"2026-09-24T17:00:00Z","v":65885,"vw":45.23696},{"c":45.17,"h":45.245,"l":45.14,"n":84,"o":45.24,"t":"2026-09-24T17:15:00Z","v":14684,"vw":45.192319},{"c":45.11,"h":45.2,"l":45.11,"n":72,"o":45.185,"t":"2026-09-24T17:30:00Z","v":12122,"vw":45.154148},{"c":45.19,"h":45.19,"l":45.1099,"n":324,"o":45.1099,"t":"2026-09-24T17:45:00Z","v":33148,"vw":45.160148},{"c":45.21,"h":45.21,"l":45.08,"n":158,"o":45.19,"t":"2026-09-24T18:00:00Z","v":30398,"vw":45.155798},{"c":45.305,"h":45.315,"l":45.205,"n":245,"o":45.21,"t":"2026-09-24T18:15:00Z","v":53563,"vw":45.261706},{"c":45.275,"h":45.365,"l":45.23,"n":254,"o":45.29,"t":"2026-09-24T18:30:00Z","v":56222,"vw":45.294403},{"c":45.2981,"h":45.32,"l":45.265,"n":244,"o":45.285,"t":"2026-09-24T18:45:00Z","v":42128,"vw":45.303043},{"c":45.23,"h":45.3,"l":45.23,"n":200,"o":45.3,"t":"2026-09-24T19:00:00Z","v":38953,"vw":45.266554},{"c":45.225,"h":45.25,"l":45.215,"n":169,"o":45.23,"t":"2026-09-24T19:15:00Z","v":42565,"vw":45.234338},{"c":45.28,"h":45.28,"l":45.23,"n":185,"o":45.23,"t":"2026-09-24T19:30:00Z","v":28857,"vw":45.259991},{"c":45.275,"h":45.29,"l":45.2507,"n":224,"o":45.275,"t":"2026-09-24T19:45:00Z","v":53362,"vw":45.275028},{"c":45.26,"h":45.26,"l":45.26,"n":4,"o":45.26,"t":"2026-09-24T20:00:00Z","v":249,"vw":45.26},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-09-25T12:15:00Z","v":500,"vw":45.26},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-09-25T12:30:00Z","v":2500,"vw":45.26},{"c":45.41,"h":45.475,"l":45.3,"n":199,"o":45.38,"t":"2026-09-25T13:30:00Z","v":43826,"vw":45.382583},{"c":45.3863,"h":45.425,"l":45.345,"n":119,"o":45.39,"t":"2026-09-25T13:45:00Z","v":16091,"vw":45.372556},{"c":45.23,"h":45.38,"l":45.16,"n":186,"o":45.38,"t":"2026-09-25T14:00:00Z","v":53684,"vw":45.238302},{"c":45.2394,"h":45.29,"l":45.165,"n":230,"o":45.21,"t":"2026-09-25T14:15:00Z","v":48516,"vw":45.224201},{"c":45.24,"h":45.26,"l":45.21,"n":181,"o":45.2198,"t":"2026-09-25T14:30:00Z","v":35809,"vw":45.231394},{"c":45.25,"h":45.27,"l":45.17,"n":246,"o":45.235,"t":"2026-09-25T14:45:00Z","v":51347,"vw":45.229593},{"c":45.31,"h":45.365,"l":45.245,"n":183,"o":45.245,"t":"2026-09-25T15:00:00Z","v":34932,"vw":45.302476},{"c":45.3,"h":45.35,"l":45.285,"n":194,"o":45.295,"t":"2026-09-25T15:15:00Z","v":40705,"vw":45.308914},{"c":45.235,"h":45.37,"l":45.235,"n":175,"o":45.3,"t":"2026-09-25T15:30:00Z","v":37662,"vw":45.318307},{"c":45.41,"h":45.41,"l":45.205,"n":186,"o":45.2199,"t":"2026-09-25T15:45:00Z","v":52860,"vw":45.325867},{"c":45.55,"h":45.61,"l":45.39,"n":256,"o":45.42,"t":"2026-09-25T16:00:00Z","v":68578,"vw":45.545683},{"c":45.53,"h":45.59,"l":45.48,"n":211,"o":45.56,"t":"2026-09-25T16:15:00Z","v":78737,"vw":45.523223},{"c":45.495,"h":45.56,"l":45.44,"n":257,"o":45.54,"t":"2026-09-25T16:30:00Z","v":64832,"vw":45.490929},{"c":45.43,"h":45.475,"l":45.42,"n":89,"o":45.47,"t":"2026-09-25T16:45:00Z","v":22902,"vw":45.435357},{"c":45.425,"h":45.4697,"l":45.415,"n":104,"o":45.42,"t":"2026-09-25T17:00:00Z","v":27565,"vw":45.437136},{"c":45.41,"h":45.43,"l":45.39,"n":47,"o":45.43,"t":"2026-09-25T17:15:00Z","v":10098,"vw":45.40951},{"c":45.39,"h":45.415,"l":45.34,"n":88,"o":45.415,"t":"2026-09-25T17:30:00Z","v":41864,"vw":45.392063},{"c":45.3941,"h":45.3994,"l":45.365,"n":85,"o":45.39,"t":"2026-09-25T17:45:00Z","v":9087,"vw":45.387034},{"c":45.4,"h":45.4,"l":45.365,"n":84,"o":45.39,"t":"2026-09-25T18:00:00Z","v":9592,"vw":45.378216},{"c":45.39,"h":45.43,"l":45.37,"n":103,"o":45.4098,"t":"2026-09-25T18:15:00Z","v":19145,"vw":45.403618},{"c":45.395,"h":45.425,"l":45.38,"n":69,"o":45.41,"t":"2026-09-25T18:30:00Z","v":18415,"vw":45.396892},{"c":45.42,"h":45.425,"l":45.3851,"n":76,"o":45.4,"t":"2026-09-25T18:45:00Z","v":25866,"vw":45.409088},{"c":45.4644,"h":45.4644,"l":45.4,"n":133,"o":45.44,"t":"2026-09-25T19:00:00Z","v":93829,"vw":45.426695},{"c":45.39,"h":45.4651,"l":45.38,"n":142,"o":45.46,"t":"2026-09-25T19:15:00Z","v":28703,"vw":45.428203},{"c":45.45,"h":45.465,"l":45.37,"n":167,"o":45.385,"t":"2026-09-25T19:30:00Z","v":31211,"vw":45.40977},{"c":45.36,"h":45.505,"l":45.36,"n":377,"o":45.46,"t":"2026-09-25T19:45:00Z","v":144571,"vw":45.423602},{"c":45.37,"h":45.37,"l":45.37,"n":5,"o":45.37,"t":"2026-09-25T20:00:00Z","v":441,"vw":45.37},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-09-25T20:15:00Z","v":100,"vw":45.3},{"c":45.64,"h":45.6402,"l":45.4,"n":35,"o":45.628,"t":"2026-09-25T23:15:00Z","v":8120,"vw":45.597038},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-09-28T11:00:00Z","v":200,"vw":45.7},{"c":45.065,"h":45.16,"l":44.98,"n":354,"o":45.16,"t":"2026-09-28T13:30:00Z","v":63062,"vw":45.082268},{"c":45.0699,"h":45.08,"l":45.005,"n":314,"o":45.08,"t":"2026-09-28T13:45:00Z","v":71754,"vw":45.045146},{"c":45.125,"h":45.2,"l":45.04,"n":285,"o":45.055,"t":"2026-09-28T14:00:00Z","v":38856,"vw":45.131819},{"c":45.21,"h":45.21,"l":45.126,"n":247,"o":45.13,"t":"2026-09-28T14:15:00Z","v":13899,"vw":45.166337},{"c":45.05,"h":45.1794,"l":45.05,"n":165,"o":45.1794,"t":"2026-09-28T14:30:00Z","v":24191,"vw":45.120526},{"c":44.98,"h":45.06,"l":44.96,"n":219,"o":45.035,"t":"2026-09-28T14:45:00Z","v":26121,"vw":45.006481},{"c":44.99,"h":45.02,"l":44.94,"n":139,"o":44.98,"t":"2026-09-28T15:00:00Z","v":13551,"vw":44.98298},{"c":44.965,"h":45,"l":44.94,"n":202,"o":44.965,"t":"2026-09-28T15:15:00Z","v":25241,"vw":44.961059},{"c":44.97,"h":45,"l":44.95,"n":135,"o":44.9799,"t":"2026-09-28T15:30:00Z","v":30465,"vw":44.978625},{"c":45,"h":45,"l":44.93,"n":181,"o":44.955,"t":"2026-09-28T15:45:00Z","v":34073,"vw":44.962434},{"c":45.02,"h":45.055,"l":44.985,"n":212,"o":45.02,"t":"2026-09-28T16:00:00Z","v":35729,"vw":45.017075},{"c":45.31,"h":45.36,"l":45.0206,"n":427,"o":45.03,"t":"2026-09-28T16:15:00Z","v":71011,"vw":45.188256},{"c":45.15,"h":45.305,"l":45.135,"n":215,"o":45.305,"t":"2026-09-28T16:30:00Z","v":35052,"vw":45.211728},{"c":45.14,"h":45.19,"l":45.09,"n":158,"o":45.17,"t":"2026-09-28T16:45:00Z","v":19943,"vw":45.126924},{"c":45.33,"h":45.42,"l":45.125,"n":389,"o":45.135,"t":"2026-09-28T17:00:00Z","v":82921,"vw":45.291603},{"c":45.2095,"h":45.33,"l":45.2,"n":182,"o":45.3299,"t":"2026-09-28T17:15:00Z","v":39292,"vw":45.247814},{"c":45.2,"h":45.2299,"l":45.18,"n":98,"o":45.21,"t":"2026-09-28T17:30:00Z","v":20473,"vw":45.198569},{"c":45.2,"h":45.22,"l":45.175,"n":447,"o":45.21,"t":"2026-09-28T17:45:00Z","v":19467,"vw":45.200469},{"c":45.26,"h":45.26,"l":45.18,"n":87,"o":45.205,"t":"2026-09-28T18:00:00Z","v":11779,"vw":45.21016},{"c":45.235,"h":45.265,"l":45.22,"n":146,"o":45.26,"t":"2026-09-28T18:15:00Z","v":62067,"vw":45.248116},{"c":45.23,"h":45.235,"l":45.215,"n":88,"o":45.225,"t":"2026-09-28T18:30:00Z","v":15559,"vw":45.221816},{"c":45.25,"h":45.27,"l":45.225,"n":166,"o":45.235,"t":"2026-09-28T18:45:00Z","v":16722,"vw":45.241209},{"c":45.14,"h":45.245,"l":45.1319,"n":193,"o":45.24,"t":"2026-09-28T19:00:00Z","v":23579,"vw":45.187672},{"c":45.19,"h":45.2,"l":45.13,"n":236,"o":45.134,"t":"2026-09-28T19:15:00Z","v":27517,"vw":45.170256},{"c":45.185,"h":45.225,"l":45.17,"n":264,"o":45.19,"t":"2026-09-28T19:30:00Z","v":32706,"vw":45.198387},{"c":45.16,"h":45.2,"l":45.12,"n":711,"o":45.18,"t":"2026-09-28T19:45:00Z","v":671291,"vw":45.194558},{"c":45.17,"h":45.17,"l":45.17,"n":4,"o":45.17,"t":"2026-09-28T20:00:00Z","v":392,"vw":45.17},{"c":45.5279,"h":45.528,"l":45.16,"n":34,"o":45.16,"t":"2026-09-28T22:00:00Z","v":8660,"vw":45.343992},{"c":45.22,"h":45.325,"l":45.19,"n":223,"o":45.25,"t":"2026-09-29T13:30:00Z","v":59935,"vw":45.242579},{"c":45.13,"h":45.225,"l":45.13,"n":178,"o":45.225,"t":"2026-09-29T13:45:00Z","v":24522,"vw":45.174801},{"c":45.135,"h":45.18,"l":45.045,"n":180,"o":45.09,"t":"2026-09-29T14:00:00Z","v":37421,"vw":45.113796},{"c":45.05,"h":45.15,"l":45.05,"n":207,"o":45.13,"t":"2026-09-29T14:15:00Z","v":24407,"vw":45.09689},{"c":44.995,"h":45.085,"l":44.95,"n":211,"o":45.07,"t":"2026-09-29T14:30:00Z","v":36198,"vw":45.017585},{"c":44.965,"h":45.02,"l":44.94,"n":152,"o":45.005,"t":"2026-09-29T14:45:00Z","v":26849,"vw":44.985865},{"c":44.8598,"h":44.965,"l":44.8598,"n":123,"o":44.96,"t":"2026-09-29T15:00:00Z","v":11850,"vw":44.909786},{"c":44.82,"h":44.88,"l":44.8,"n":174,"o":44.87,"t":"2026-09-29T15:15:00Z","v":32740,"vw":44.82693},{"c":44.8504,"h":44.875,"l":44.82,"n":142,"o":44.84,"t":"2026-09-29T15:30:00Z","v":19528,"vw":44.855663},{"c":44.82,"h":44.92,"l":44.81,"n":202,"o":44.86,"t":"2026-09-29T15:45:00Z","v":40756,"vw":44.86864},{"c":44.81,"h":44.86,"l":44.8,"n":177,"o":44.83,"t":"2026-09-29T16:00:00Z","v":20098,"vw":44.821552},{"c":44.8376,"h":44.85,"l":44.8,"n":196,"o":44.805,"t":"2026-09-29T16:15:00Z","v":29779,"vw":44.825027},{"c":44.785,"h":44.84,"l":44.785,"n":173,"o":44.835,"t":"2026-09-29T16:30:00Z","v":48262,"vw":44.814362},{"c":44.815,"h":44.825,"l":44.775,"n":165,"o":44.785,"t":"2026-09-29T16:45:00Z","v":32263,"vw":44.803105},{"c":44.8,"h":44.81,"l":44.78,"n":100,"o":44.81,"t":"2026-09-29T17:00:00Z","v":22108,"vw":44.793105},{"c":44.8,"h":44.83,"l":44.78,"n":234,"o":44.8,"t":"2026-09-29T17:15:00Z","v":148421,"vw":44.817671},{"c":44.83,"h":44.83,"l":44.795,"n":174,"o":44.805,"t":"2026-09-29T17:30:00Z","v":28689,"vw":44.808308},{"c":44.805,"h":44.86,"l":44.8,"n":390,"o":44.85,"t":"2026-09-29T17:45:00Z","v":45517,"vw":44.837467},{"c":44.895,"h":44.93,"l":44.81,"n":285,"o":44.81,"t":"2026-09-29T18:00:00Z","v":50321,"vw":44.880449},{"c":44.925,"h":44.935,"l":44.89,"n":170,"o":44.89,"t":"2026-09-29T18:15:00Z","v":29192,"vw":44.915073},{"c":44.965,"h":45.015,"l":44.89,"n":258,"o":44.92,"t":"2026-09-29T18:30:00Z","v":54845,"vw":44.937095},{"c":44.96,"h":44.9799,"l":44.9399,"n":158,"o":44.965,"t":"2026-09-29T18:45:00Z","v":30345,"vw":44.949133},{"c":44.98,"h":44.996,"l":44.96,"n":186,"o":44.97,"t":"2026-09-29T19:00:00Z","v":25772,"vw":44.982693},{"c":44.995,"h":45.025,"l":44.97,"n":219,"o":44.9899,"t":"2026-09-29T19:15:00Z","v":44406,"vw":44.994231},{"c":44.995,"h":45.0251,"l":44.98,"n":210,"o":44.99,"t":"2026-09-29T19:30:00Z","v":31426,"vw":45.009957},{"c":45.045,"h":45.06,"l":44.985,"n":305,"o":44.99,"t":"2026-09-29T19:45:00Z","v":40648,"vw":45.02546},{"c":45.06,"h":45.06,"l":45.06,"n":5,"o":45.06,"t":"2026-09-29T20:00:00Z","v":532,"vw":45.06},{"c":45.125,"h":45.245,"l":45.125,"n":247,"o":45.24,"t":"2026-09-30T13:30:00Z","v":52907,"vw":45.194507},{"c":45.09,"h":45.16,"l":45.075,"n":257,"o":45.13,"t":"2026-09-30T13:45:00Z","v":87363,"vw":45.117755},{"c":45.1857,"h":45.21,"l":45.04,"n":615,"o":45.07,"t":"2026-09-30T14:00:00Z","v":197659,"vw":45.143396},{"c":45.035,"h":45.2063,"l":45.03,"n":258,"o":45.18,"t":"2026-09-30T14:15:00Z","v":41106,"vw":45.158904},{"c":45.08,"h":45.135,"l":45.02,"n":391,"o":45.03,"t":"2026-09-30T14:30:00Z","v":116644,"vw":45.057755},{"c":45.23,"h":45.245,"l":45.09,"n":209,"o":45.1,"t":"2026-09-30T14:45:00Z","v":59008,"vw":45.178384},{"c":45.28,"h":45.295,"l":45.205,"n":668,"o":45.22,"t":"2026-09-30T15:00:00Z","v":361919,"vw":45.24649},{"c":45.235,"h":45.315,"l":45.1958,"n":267,"o":45.285,"t":"2026-09-30T15:15:00Z","v":93987,"vw":45.273254},{"c":45.11,"h":45.275,"l":45.11,"n":168,"o":45.25,"t":"2026-09-30T15:30:00Z","v":60404,"vw":45.171377},{"c":45.1701,"h":45.18,"l":45.12,"n":128,"o":45.1299,"t":"2026-09-30T15:45:00Z","v":28008,"vw":45.151559},{"c":45.165,"h":45.185,"l":45.15,"n":130,"o":45.16,"t":"2026-09-30T16:00:00Z","v":27500,"vw":45.165285},{"c":45.17,"h":45.185,"l":45.13,"n":62,"o":45.17,"t":"2026-09-30T16:15:00Z","v":8132,"vw":45.158834},{"c":45.18,"h":45.185,"l":45.14,"n":72,"o":45.17,"t":"2026-09-30T16:30:00Z","v":19142,"vw":45.160051},{"c":45.13,"h":45.16,"l":45.1059,"n":58,"o":45.16,"t":"2026-09-30T16:45:00Z","v":9476,"vw":45.125246},{"c":45.11,"h":45.145,"l":45.105,"n":96,"o":45.115,"t":"2026-09-30T17:00:00Z","v":11136,"vw":45.127883},{"c":45.055,"h":45.1159,"l":45.03,"n":97,"o":45.1159,"t":"2026-09-30T17:15:00Z","v":10737,"vw":45.076614},{"c":45.11,"h":45.125,"l":45.06,"n":99,"o":45.06,"t":"2026-09-30T17:30:00Z","v":14790,"vw":45.092982},{"c":45.1,"h":45.12,"l":45.07,"n":438,"o":45.11,"t":"2026-09-30T17:45:00Z","v":60703,"vw":45.101063},{"c":45.09,"h":45.1199,"l":45.075,"n":88,"o":45.0862,"t":"2026-09-30T18:00:00Z","v":17369,"vw":45.091942},{"c":45.1,"h":45.1,"l":45.06,"n":142,"o":45.085,"t":"2026-09-30T18:15:00Z","v":73354,"vw":45.082938},{"c":45.0959,"h":45.125,"l":45.07,"n":95,"o":45.11,"t":"2026-09-30T18:30:00Z","v":19865,"vw":45.090706},{"c":45.085,"h":45.09,"l":45.045,"n":114,"o":45.085,"t":"2026-09-30T18:45:00Z","v":17686,"vw":45.070503},{"c":45.0998,"h":45.1,"l":45.065,"n":116,"o":45.085,"t":"2026-09-30T19:00:00Z","v":146863,"vw":45.073418},{"c":45.085,"h":45.11,"l":45.0701,"n":853,"o":45.1,"t":"2026-09-30T19:15:00Z","v":645006,"vw":45.094364},{"c":45.11,"h":45.14,"l":45.085,"n":197,"o":45.085,"t":"2026-09-30T19:30:00Z","v":51656,"vw":45.11003},{"c":44.94,"h":45.115,"l":44.94,"n":525,"o":45.11,"t":"2026-09-30T19:45:00Z","v":151139,"vw":45.033348},{"c":44.95,"h":44.95,"l":44.95,"n":3,"o":44.95,"t":"2026-09-30T20:00:00Z","v":722,"vw":44.95},{"c":44.8,"h":44.81,"l":44.8,"n":2,"o":44.81,"t":"2026-10-01T08:15:00Z","v":300,"vw":44.803333},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-01T12:00:00Z","v":200,"vw":44.96},{"c":44.96,"h":44.96,"l":44.96,"n":4,"o":44.96,"t":"2026-10-01T13:15:00Z","v":1206,"vw":44.96},{"c":44.88,"h":45.105,"l":44.865,"n":337,"o":44.93,"t":"2026-10-01T13:30:00Z","v":138151,"vw":44.998238},{"c":44.89,"h":44.97,"l":44.79,"n":201,"o":44.955,"t":"2026-10-01T13:45:00Z","v":59397,"vw":44.882445},{"c":44.8,"h":44.835,"l":44.665,"n":319,"o":44.835,"t":"2026-10-01T14:00:00Z","v":62927,"vw":44.752014},{"c":44.805,"h":44.87,"l":44.785,"n":274,"o":44.81,"t":"2026-10-01T14:15:00Z","v":36947,"vw":44.831119},{"c":44.84,"h":44.86,"l":44.785,"n":199,"o":44.795,"t":"2026-10-01T14:30:00Z","v":24028,"vw":44.825056},{"c":44.81,"h":44.89,"l":44.76,"n":245,"o":44.83,"t":"2026-10-01T14:45:00Z","v":42867,"vw":44.812462},{"c":44.83,"h":44.83,"l":44.74,"n":144,"o":44.83,"t":"2026-10-01T15:00:00Z","v":16822,"vw":44.795751},{"c":44.8,"h":44.88,"l":44.8,"n":293,"o":44.82,"t":"2026-10-01T15:15:00Z","v":72425,"vw":44.843741},{"c":44.885,"h":44.92,"l":44.74,"n":212,"o":44.79,"t":"2026-10-01T15:30:00Z","v":30073,"vw":44.822263},{"c":44.99,"h":45.02,"l":44.875,"n":378,"o":44.89,"t":"2026-10-01T15:45:00Z","v":120408,"vw":44.943134},{"c":45.055,"h":45.1,"l":44.98,"n":342,"o":45,"t":"2026-10-01T16:00:00Z","v":78998,"vw":45.054131},{"c":45.14,"h":45.155,"l":45.03,"n":234,"o":45.05,"t":"2026-10-01T16:15:00Z","v":54953,"vw":45.131147},{"c":45.215,"h":45.24,"l":45.135,"n":249,"o":45.135,"t":"2026-10-01T16:30:00Z","v":44269,"vw":45.2051},{"c":45.14,"h":45.22,"l":45.12,"n":156,"o":45.215,"t":"2026-10-01T16:45:00Z","v":23692,"vw":45.172147},{"c":45.195,"h":45.22,"l":45.12,"n":174,"o":45.13,"t":"2026-10-01T17:00:00Z","v":45286,"vw":45.195611},{"c":45.32,"h":45.355,"l":45.17,"n":231,"o":45.19,"t":"2026-10-01T17:15:00Z","v":49973,"vw":45.271284},{"c":45.39,"h":45.45,"l":45.32,"n":521,"o":45.32,"t":"2026-10-01T17:30:00Z","v":130865,"vw":45.390527},{"c":45.22,"h":45.39,"l":45.2,"n":616,"o":45.375,"t":"2026-10-01T17:45:00Z","v":55372,"vw":45.278099},{"c":45.195,"h":45.2259,"l":45.105,"n":384,"o":45.215,"t":"2026-10-01T18:00:00Z","v":78206,"vw":45.168439},{"c":45.275,"h":45.315,"l":45.2,"n":529,"o":45.205,"t":"2026-10-01T18:15:00Z","v":100157,"vw":45.26833},{"c":45.265,"h":45.375,"l":45.245,"n":349,"o":45.275,"t":"2026-10-01T18:30:00Z","v":66458,"vw":45.305383},{"c":45.29,"h":45.29,"l":45.235,"n":164,"o":45.27,"t":"2026-10-01T18:45:00Z","v":58622,"vw":45.255304},{"c":45.255,"h":45.295,"l":45.245,"n":198,"o":45.29,"t":"2026-10-01T19:00:00Z","v":61094,"vw":45.259854},{"c":45.28,"h":45.31,"l":45.255,"n":172,"o":45.26,"t":"2026-10-01T19:15:00Z","v":30177,"vw":45.278398},{"c":45.21,"h":45.305,"l":45.21,"n":208,"o":45.285,"t":"2026-10-01T19:30:00Z","v":28801,"vw":45.255659},{"c":45.21,"h":45.27,"l":45.19,"n":424,"o":45.21,"t":"2026-10-01T19:45:00Z","v":82305,"vw":45.217348},{"c":45.22,"h":45.22,"l":45.22,"n":4,"o":45.22,"t":"2026-10-01T20:00:00Z","v":388,"vw":45.22},{"c":45.61,"h":45.61,"l":45.59,"n":7,"o":45.59,"t":"2026-10-02T12:30:00Z","v":600,"vw":45.60004},{"c":45.73,"h":45.9,"l":45.69,"n":261,"o":45.72,"t":"2026-10-02T13:30:00Z","v":67646,"vw":45.756088},{"c":45.7761,"h":45.83,"l":45.69,"n":182,"o":45.73,"t":"2026-10-02T13:45:00Z","v":30749,"vw":45.76506},{"c":45.81,"h":45.85,"l":45.68,"n":225,"o":45.68,"t":"2026-10-02T14:00:00Z","v":87541,"vw":45.770645},{"c":45.835,"h":45.855,"l":45.785,"n":223,"o":45.805,"t":"2026-10-02T14:15:00Z","v":35979,"vw":45.814375},{"c":45.86,"h":45.89,"l":45.75,"n":159,"o":45.79,"t":"2026-10-02T14:30:00Z","v":51474,"vw":45.819801},{"c":45.85,"h":45.915,"l":45.83,"n":152,"o":45.84,"t":"2026-10-02T14:45:00Z","v":35218,"vw":45.858899},{"c":45.62,"h":45.85,"l":45.57,"n":190,"o":45.85,"t":"2026-10-02T15:00:00Z","v":28754,"vw":45.640247},{"c":45.6499,"h":45.65,"l":45.535,"n":117,"o":45.635,"t":"2026-10-02T15:15:00Z","v":28213,"vw":45.587106},{"c":45.68,"h":45.73,"l":45.645,"n":183,"o":45.66,"t":"2026-10-02T15:30:00Z","v":42734,"vw":45.684432},{"c":45.6899,"h":45.7301,"l":45.67,"n":144,"o":45.69,"t":"2026-10-02T15:45:00Z","v":38889,"vw":45.706272},{"c":45.6459,"h":45.71,"l":45.62,"n":136,"o":45.69,"t":"2026-10-02T16:00:00Z","v":24091,"vw":45.664931},{"c":45.595,"h":45.6699,"l":45.59,"n":81,"o":45.625,"t":"2026-10-02T16:15:00Z","v":11678,"vw":45.623602},{"c":45.6259,"h":45.65,"l":45.58,"n":93,"o":45.6,"t":"2026-10-02T16:30:00Z","v":21662,"vw":45.618363},{"c":45.6755,"h":45.68,"l":45.62,"n":83,"o":45.635,"t":"2026-10-02T16:45:00Z","v":12154,"vw":45.645918},{"c":45.66,"h":45.725,"l":45.64,"n":88,"o":45.6799,"t":"2026-10-02T17:00:00Z","v":17814,"vw":45.670777},{"c":45.58,"h":45.69,"l":45.58,"n":120,"o":45.655,"t":"2026-10-02T17:15:00Z","v":29165,"vw":45.623489},{"c":45.68,"h":45.6893,"l":45.58,"n":103,"o":45.58,"t":"2026-10-02T17:30:00Z","v":36617,"vw":45.642266},{"c":45.68,"h":45.695,"l":45.62,"n":395,"o":45.68,"t":"2026-10-02T17:45:00Z","v":21042,"vw":45.663745},{"c":45.6699,"h":45.685,"l":45.63,"n":49,"o":45.68,"t":"2026-10-02T18:00:00Z","v":22093,"vw":45.656375},{"c":45.6456,"h":45.6658,"l":45.61,"n":127,"o":45.66,"t":"2026-10-02T18:15:00Z","v":40199,"vw":45.647345},{"c":45.68,"h":45.68,"l":45.63,"n":82,"o":45.645,"t":"2026-10-02T18:30:00Z","v":16743,"vw":45.650387},{"c":45.68,"h":45.68,"l":45.66,"n":78,"o":45.6719,"t":"2026-10-02T18:45:00Z","v":67977,"vw":45.670645},{"c":45.665,"h":45.6859,"l":45.655,"n":196,"o":45.68,"t":"2026-10-02T19:00:00Z","v":70961,"vw":45.662614},{"c":45.65,"h":45.67,"l":45.635,"n":159,"o":45.665,"t":"2026-10-02T19:15:00Z","v":52124,"vw":45.6567},{"c":45.68,"h":45.7,"l":45.65,"n":206,"o":45.66,"t":"2026-10-02T19:30:00Z","v":61777,"vw":45.680299},{"c":45.64,"h":45.72,"l":45.6,"n":259,"o":45.685,"t":"2026-10-02T19:45:00Z","v":65440,"vw":45.654947},{"c":45.63,"h":45.63,"l":45.63,"n":3,"o":45.63,"t":"2026-10-02T20:00:00Z","v":1189,"vw":45.63},{"c":45.4899,"h":45.68,"l":45.48,"n":289,"o":45.68,"t":"2026-10-05T13:30:00Z","v":43252,"vw":45.598069},{"c":45.57,"h":45.58,"l":45.4232,"n":282,"o":45.49,"t":"2026-10-05T13:45:00Z","v":60070,"vw":45.481897},{"c":45.785,"h":45.81,"l":45.51,"n":256,"o":45.53,"t":"2026-10-05T14:00:00Z","v":46427,"vw":45.661586},{"c":45.81,"h":45.8758,"l":45.78,"n":242,"o":45.785,"t":"2026-10-05T14:15:00Z","v":25214,"vw":45.833019},{"c":45.73,"h":45.805,"l":45.68,"n":167,"o":45.805,"t":"2026-10-05T14:30:00Z","v":27752,"vw":45.73931},{"c":45.76,"h":45.77,"l":45.695,"n":233,"o":45.7319,"t":"2026-10-05T14:45:00Z","v":27763,"vw":45.723571},{"c":45.765,"h":45.77,"l":45.71,"n":145,"o":45.76,"t":"2026-10-05T15:00:00Z","v":26044,"vw":45.733995},{"c":45.83,"h":45.83,"l":45.75,"n":138,"o":45.765,"t":"2026-10-05T15:15:00Z","v":29060,"vw":45.786148},{"c":45.875,"h":45.885,"l":45.815,"n":101,"o":45.8381,"t":"2026-10-05T15:30:00Z","v":9140,"vw":45.856654},{"c":45.92,"h":45.935,"l":45.845,"n":149,"o":45.87,"t":"2026-10-05T15:45:00Z","v":22913,"vw":45.910985},{"c":45.95,"h":45.96,"l":45.885,"n":130,"o":45.91,"t":"2026-10-05T16:00:00Z","v":51218,"vw":45.910357},{"c":45.975,"h":45.975,"l":45.93,"n":105,"o":45.94,"t":"2026-10-05T16:15:00Z","v":19309,"vw":45.954553},{"c":46.01,"h":46.0199,"l":45.9601,"n":110,"o":45.975,"t":"2026-10-05T16:30:00Z","v":22090,"vw":45.983033},{"c":45.96,"h":46.015,"l":45.96,"n":77,"o":46.01,"t":"2026-10-05T16:45:00Z","v":13086,"vw":45.990784},{"c":45.93,"h":45.95,"l":45.93,"n":58,"o":45.95,"t":"2026-10-05T17:00:00Z","v":6582,"vw":45.944198},{"c":45.955,"h":45.96,"l":45.935,"n":110,"o":45.935,"t":"2026-10-05T17:15:00Z","v":15665,"vw":45.947846},{"c":45.985,"h":45.985,"l":45.935,"n":157,"o":45.95,"t":"2026-10-05T17:30:00Z","v":19792,"vw":45.962641},{"c":46,"h":46.0099,"l":45.97,"n":90,"o":45.97,"t":"2026-10-05T17:45:00Z","v":17296,"vw":45.993259},{"c":46.01,"h":46.02,"l":45.985,"n":177,"o":46.01,"t":"2026-10-05T18:00:00Z","v":28165,"vw":45.999234},{"c":46.035,"h":46.04,"l":46.005,"n":127,"o":46.015,"t":"2026-10-05T18:15:00Z","v":23883,"vw":46.019072},{"c":46.05,"h":46.0799,"l":46.035,"n":146,"o":46.0351,"t":"2026-10-05T18:30:00Z","v":25030,"vw":46.051163},{"c":46.06,"h":46.065,"l":46.02,"n":169,"o":46.045,"t":"2026-10-05T18:45:00Z","v":34838,"vw":46.037731},{"c":46.17,"h":46.1751,"l":46.055,"n":183,"o":46.055,"t":"2026-10-05T19:00:00Z","v":32174,"vw":46.104752},{"c":46.12,"h":46.175,"l":46.11,"n":147,"o":46.16,"t":"2026-10-05T19:15:00Z","v":23211,"vw":46.13931},{"c":46.1,"h":46.12,"l":46.075,"n":212,"o":46.12,"t":"2026-10-05T19:30:00Z","v":47388,"vw":46.092784},{"c":45.995,"h":46.09,"l":45.935,"n":547,"o":46.09,"t":"2026-10-05T19:45:00Z","v":249376,"vw":45.979758},{"c":46,"h":46,"l":46,"n":4,"o":46,"t":"2026-10-05T20:00:00Z","v":206,"vw":46},{"c":46.29,"h":46.29,"l":46.28,"n":4,"o":46.28,"t":"2026-10-06T13:15:00Z","v":2360,"vw":46.289153},{"c":46.14,"h":46.3198,"l":46.125,"n":540,"o":46.31,"t":"2026-10-06T13:30:00Z","v":154041,"vw":46.24411},{"c":46.12,"h":46.16,"l":46.085,"n":254,"o":46.145,"t":"2026-10-06T13:45:00Z","v":57041,"vw":46.119255},{"c":45.99,"h":46.18,"l":45.985,"n":374,"o":46.115,"t":"2026-10-06T14:00:00Z","v":73972,"vw":46.11159},{"c":45.84,"h":46,"l":45.825,"n":265,"o":46,"t":"2026-10-06T14:15:00Z","v":42413,"vw":45.901924},{"c":45.855,"h":45.89,"l":45.8299,"n":182,"o":45.845,"t":"2026-10-06T14:30:00Z","v":40757,"vw":45.864749},{"c":45.94,"h":45.96,"l":45.83,"n":164,"o":45.8401,"t":"2026-10-06T14:45:00Z","v":22393,"vw":45.891565},{"c":46.045,"h":46.055,"l":45.935,"n":186,"o":45.945,"t":"2026-10-06T15:00:00Z","v":40891,"vw":45.990376},{"c":46.1,"h":46.12,"l":46.035,"n":154,"o":46.035,"t":"2026-10-06T15:15:00Z","v":38778,"vw":46.069657},{"c":46.1,"h":46.11,"l":46.05,"n":115,"o":46.1,"t":"2026-10-06T15:30:00Z","v":19684,"vw":46.077913},{"c":46.0075,"h":46.095,"l":45.995,"n":117,"o":46.095,"t":"2026-10-06T15:45:00Z","v":48784,"vw":46.051857},{"c":45.97,"h":46.02,"l":45.935,"n":128,"o":46.015,"t":"2026-10-06T16:00:00Z","v":18846,"vw":45.973024},{"c":45.905,"h":45.975,"l":45.905,"n":67,"o":45.975,"t":"2026-10-06T16:15:00Z","v":9620,"vw":45.928433},{"c":45.925,"h":45.94,"l":45.915,"n":117,"o":45.93,"t":"2026-10-06T16:30:00Z","v":25720,"vw":45.928231},{"c":45.875,"h":45.915,"l":45.855,"n":92,"o":45.915,"t":"2026-10-06T16:45:00Z","v":14798,"vw":45.878031},{"c":45.85,"h":45.88,"l":45.84,"n":114,"o":45.86,"t":"2026-10-06T17:00:00Z","v":327176,"vw":45.878498},{"c":45.805,"h":45.855,"l":45.785,"n":146,"o":45.855,"t":"2026-10-06T17:15:00Z","v":37161,"vw":45.816017},{"c":45.785,"h":45.83,"l":45.785,"n":115,"o":45.805,"t":"2026-10-06T17:30:00Z","v":23325,"vw":45.802784},{"c":45.785,"h":45.81,"l":45.775,"n":289,"o":45.785,"t":"2026-10-06T17:45:00Z","v":23136,"vw":45.792807},{"c":45.785,"h":45.8099,"l":45.765,"n":150,"o":45.785,"t":"2026-10-06T18:00:00Z","v":29857,"vw":45.783998},{"c":45.755,"h":45.7901,"l":45.755,"n":141,"o":45.79,"t":"2026-10-06T18:15:00Z","v":101273,"vw":45.762688},{"c":45.745,"h":45.76,"l":45.74,"n":65,"o":45.75,"t":"2026-10-06T18:30:00Z","v":8514,"vw":45.749044},{"c":45.765,"h":45.7672,"l":45.74,"n":127,"o":45.7406,"t":"2026-10-06T18:45:00Z","v":25773,"vw":45.753236},{"c":45.735,"h":45.76,"l":45.73,"n":206,"o":45.76,"t":"2026-10-06T19:00:00Z","v":43149,"vw":45.741875},{"c":45.67,"h":45.7368,"l":45.67,"n":289,"o":45.735,"t":"2026-10-06T19:15:00Z","v":56119,"vw":45.696914},{"c":45.665,"h":45.689,"l":45.655,"n":289,"o":45.68,"t":"2026-10-06T19:30:00Z","v":66477,"vw":45.668755},{"c":45.735,"h":45.745,"l":45.645,"n":542,"o":45.66,"t":"2026-10-06T19:45:00Z","v":96799,"vw":45.709692},{"c":45.74,"h":45.74,"l":45.74,"n":3,"o":45.74,"t":"2026-10-06T20:00:00Z","v":750,"vw":45.74},{"c":45.36,"h":45.36,"l":45.36,"n":2,"o":45.36,"t":"2026-10-07T13:15:00Z","v":305,"vw":45.36},{"c":45.35,"h":45.38,"l":45.19,"n":322,"o":45.31,"t":"2026-10-07T13:30:00Z","v":93382,"vw":45.300869},{"c":45.28,"h":45.34,"l":45.24,"n":174,"o":45.33,"t":"2026-10-07T13:45:00Z","v":55776,"vw":45.277555},{"c":45.1651,"h":45.29,"l":45.165,"n":135,"o":45.29,"t":"2026-10-07T14:00:00Z","v":20391,"vw":45.21612},{"c":45.1699,"h":45.24,"l":45.169,"n":201,"o":45.17,"t":"2026-10-07T14:15:00Z","v":43487,"vw":45.212112},{"c":45.1599,"h":45.205,"l":45.15,"n":139,"o":45.16,"t":"2026-10-07T14:30:00Z","v":22519,"vw":45.175716},{"c":45.13,"h":45.16,"l":45.11,"n":121,"o":45.1394,"t":"2026-10-07T14:45:00Z","v":13256,"vw":45.130816},{"c":45.13,"h":45.1594,"l":45.065,"n":132,"o":45.13,"t":"2026-10-07T15:00:00Z","v":34688,"vw":45.120327},{"c":45.08,"h":45.13,"l":45.045,"n":141,"o":45.125,"t":"2026-10-07T15:15:00Z","v":35079,"vw":45.073386},{"c":45.11,"h":45.145,"l":45.08,"n":171,"o":45.085,"t":"2026-10-07T15:30:00Z","v":46494,"vw":45.10367},{"c":45.165,"h":45.17,"l":45.1,"n":163,"o":45.11,"t":"2026-10-07T15:45:00Z","v":56112,"vw":45.126835},{"c":45.185,"h":45.195,"l":45.12,"n":157,"o":45.16,"t":"2026-10-07T16:00:00Z","v":51291,"vw":45.167881},{"c":45.185,"h":45.205,"l":45.165,"n":118,"o":45.185,"t":"2026-10-07T16:15:00Z","v":41442,"vw":45.185159},{"c":45.175,"h":45.205,"l":45.165,"n":201,"o":45.185,"t":"2026-10-07T16:30:00Z","v":77465,"vw":45.182482},{"c":45.175,"h":45.2297,"l":45.16,"n":176,"o":45.18,"t":"2026-10-07T16:45:00Z","v":125495,"vw":45.187227},{"c":45.295,"h":45.3099,"l":45.155,"n":229,"o":45.175,"t":"2026-10-07T17:00:00Z","v":116090,"vw":45.234834},{"c":45.26,"h":45.3,"l":45.26,"n":102,"o":45.28,"t":"2026-10-07T17:15:00Z","v":41405,"vw":45.280166},{"c":45.29,"h":45.295,"l":45.25,"n":90,"o":45.25,"t":"2026-10-07T17:30:00Z","v":13404,"vw":45.279085},{"c":45.26,"h":45.31,"l":45.2499,"n":338,"o":45.275,"t":"2026-10-07T17:45:00Z","v":34802,"vw":45.271374},{"c":45.255,"h":45.31,"l":45.25,"n":149,"o":45.25,"t":"2026-10-07T18:00:00Z","v":48972,"vw":45.283118},{"c":45.285,"h":45.29,"l":45.255,"n":195,"o":45.255,"t":"2026-10-07T18:15:00Z","v":34668,"vw":45.279178},{"c":45.2899,"h":45.31,"l":45.25,"n":129,"o":45.29,"t":"2026-10-07T18:30:00Z","v":151138,"vw":45.287966},{"c":45.3,"h":45.3,"l":45.27,"n":95,"o":45.285,"t":"2026-10-07T18:45:00Z","v":38236,"vw":45.288816},{"c":45.25,"h":45.3199,"l":45.245,"n":153,"o":45.29,"t":"2026-10-07T19:00:00Z","v":28571,"vw":45.273964},{"c":45.24,"h":45.2559,"l":45.23,"n":132,"o":45.25,"t":"2026-10-07T19:15:00Z","v":32904,"vw":45.244283},{"c":45.205,"h":45.27,"l":45.18,"n":193,"o":45.245,"t":"2026-10-07T19:30:00Z","v":45000,"vw":45.238022},{"c":45.2,"h":45.205,"l":45.165,"n":330,"o":45.2,"t":"2026-10-07T19:45:00Z","v":89711,"vw":45.192906},{"c":45.22,"h":45.22,"l":45.22,"n":4,"o":45.22,"t":"2026-10-07T20:00:00Z","v":576,"vw":45.22},{"c":44.97,"h":45.05,"l":44.91,"n":232,"o":45.02,"t":"2026-10-08T13:30:00Z","v":60057,"vw":44.974924},{"c":44.98,"h":45.05,"l":44.95,"n":276,"o":44.975,"t":"2026-10-08T13:45:00Z","v":76044,"vw":45.000188},{"c":44.93,"h":44.99,"l":44.9101,"n":269,"o":44.98,"t":"2026-10-08T14:00:00Z","v":50278,"vw":44.964433},{"c":44.94,"h":44.965,"l":44.92,"n":220,"o":44.9359,"t":"2026-10-08T14:15:00Z","v":28706,"vw":44.937815},{"c":44.9,"h":44.98,"l":44.9,"n":181,"o":44.92,"t":"2026-10-08T14:30:00Z","v":23985,"vw":44.936537},{"c":44.825,"h":44.915,"l":44.82,"n":151,"o":44.915,"t":"2026-10-08T14:45:00Z","v":27528,"vw":44.856369},{"c":44.76,"h":44.835,"l":44.76,"n":208,"o":44.83,"t":"2026-10-08T15:00:00Z","v":144511,"vw":44.806284},{"c":44.79,"h":44.8,"l":44.74,"n":157,"o":44.75,"t":"2026-10-08T15:15:00Z","v":53753,"vw":44.773118},{"c":44.795,"h":44.795,"l":44.725,"n":161,"o":44.78,"t":"2026-10-08T15:30:00Z","v":32801,"vw":44.760111},{"c":44.83,"h":44.85,"l":44.8,"n":137,"o":44.8,"t":"2026-10-08T15:45:00Z","v":32916,"vw":44.814898},{"c":44.855,"h":44.875,"l":44.81,"n":298,"o":44.83,"t":"2026-10-08T16:00:00Z","v":128513,"vw":44.827133},{"c":44.94,"h":45.15,"l":44.865,"n":556,"o":44.8699,"t":"2026-10-08T16:15:00Z","v":149389,"vw":44.988092},{"c":44.9299,"h":44.97,"l":44.8901,"n":212,"o":44.9399,"t":"2026-10-08T16:30:00Z","v":39853,"vw":44.950131},{"c":45.01,"h":45.03,"l":44.875,"n":417,"o":44.92,"t":"2026-10-08T16:45:00Z","v":112197,"vw":44.976459},{"c":45.11,"h":45.125,"l":44.94,"n":526,"o":45.0077,"t":"2026-10-08T17:00:00Z","v":105492,"vw":45.005722},{"c":45.07,"h":45.15,"l":45.04,"n":507,"o":45.11,"t":"2026-10-08T17:15:00Z","v":97643,"vw":45.105918},{"c":45.18,"h":45.19,"l":45.075,"n":242,"o":45.09,"t":"2026-10-08T17:30:00Z","v":30054,"vw":45.113293},{"c":45.17,"h":45.215,"l":45.12,"n":309,"o":45.195,"t":"2026-10-08T17:45:00Z","v":23923,"vw":45.171434},{"c":45.2199,"h":45.225,"l":45.13,"n":92,"o":45.19,"t":"2026-10-08T18:00:00Z","v":14004,"vw":45.174656},{"c":45.2,"h":45.2501,"l":45.17,"n":91,"o":45.2195,"t":"2026-10-08T18:15:00Z","v":12815,"vw":45.212846},{"c":45.12,"h":45.195,"l":45.1101,"n":107,"o":45.195,"t":"2026-10-08T18:30:00Z","v":21921,"vw":45.150866},{"c":45.11,"h":45.125,"l":45.1,"n":116,"o":45.125,"t":"2026-10-08T18:45:00Z","v":13037,"vw":45.115203},{"c":45.17,"h":45.1764,"l":45.095,"n":188,"o":45.11,"t":"2026-10-08T19:00:00Z","v":30321,"vw":45.123534},{"c":45.195,"h":45.245,"l":45.15,"n":302,"o":45.16,"t":"2026-10-08T19:15:00Z","v":108311,"vw":45.185928},{"c":45.17,"h":45.2,"l":45.16,"n":271,"o":45.195,"t":"2026-10-08T19:30:00Z","v":59295,"vw":45.175975},{"c":45.21,"h":45.265,"l":45.1807,"n":312,"o":45.1807,"t":"2026-10-08T19:45:00Z","v":47721,"vw":45.222154},{"c":45.25,"h":45.25,"l":45.25,"n":7,"o":45.25,"t":"2026-10-08T20:00:00Z","v":1470,"vw":45.25},{"c":45.4,"h":45.42,"l":45.4,"n":3,"o":45.42,"t":"2026-10-09T13:15:00Z","v":400,"vw":45.41},{"c":45.305,"h":45.44,"l":45.295,"n":253,"o":45.4,"t":"2026-10-09T13:30:00Z","v":65300,"vw":45.382405},{"c":45.42,"h":45.43,"l":45.245,"n":154,"o":45.28,"t":"2026-10-09T13:45:00Z","v":41972,"vw":45.299271},{"c":45.385,"h":45.47,"l":45.3801,"n":144,"o":45.425,"t":"2026-10-09T14:00:00Z","v":28459,"vw":45.417588},{"c":45.405,"h":45.435,"l":45.36,"n":237,"o":45.4,"t":"2026-10-09T14:15:00Z","v":32748,"vw":45.408517},{"c":45.34,"h":45.4,"l":45.325,"n":136,"o":45.4,"t":"2026-10-09T14:30:00Z","v":29691,"vw":45.362057},{"c":45.35,"h":45.37,"l":45.285,"n":149,"o":45.32,"t":"2026-10-09T14:45:00Z","v":26455,"vw":45.331321},{"c":45.4,"h":45.42,"l":45.335,"n":130,"o":45.37,"t":"2026-10-09T15:00:00Z","v":24786,"vw":45.386052},{"c":45.44,"h":45.445,"l":45.4,"n":107,"o":45.41,"t":"2026-10-09T15:15:00Z","v":25425,"vw":45.420589},{"c":45.41,"h":45.45,"l":45.405,"n":115,"o":45.43,"t":"2026-10-09T15:30:00Z","v":25381,"vw":45.429781},{"c":45.415,"h":45.42,"l":45.385,"n":70,"o":45.4,"t":"2026-10-09T15:45:00Z","v":9689,"vw":45.406879},{"c":45.42,"h":45.4201,"l":45.3999,"n":84,"o":45.41,"t":"2026-10-09T16:00:00Z","v":17430,"vw":45.406749},{"c":45.44,"h":45.44,"l":45.39,"n":79,"o":45.41,"t":"2026-10-09T16:15:00Z","v":71934,"vw":45.426769},{"c":45.45,"h":45.465,"l":45.44,"n":133,"o":45.45,"t":"2026-10-09T16:30:00Z","v":19861,"vw":45.456542},{"c":45.4758,"h":45.48,"l":45.45,"n":212,"o":45.45,"t":"2026-10-09T16:45:00Z","v":30986,"vw":45.470874},{"c":45.45,"h":45.489,"l":45.45,"n":90,"o":45.475,"t":"2026-10-09T17:00:00Z","v":18388,"vw":45.471998},{"c":45.47,"h":45.485,"l":45.445,"n":108,"o":45.445,"t":"2026-10-09T17:15:00Z","v":29156,"vw":45.474629},{"c":45.5041,"h":45.51,"l":45.4701,"n":82,"o":45.474,"t":"2026-10-09T17:30:00Z","v":35474,"vw":45.489417},{"c":45.55,"h":45.55,"l":45.5,"n":416,"o":45.5,"t":"2026-10-09T17:45:00Z","v":23593,"vw":45.519405},{"c":45.5399,"h":45.555,"l":45.52,"n":153,"o":45.55,"t":"2026-10-09T18:00:00Z","v":33398,"vw":45.536213},{"c":45.535,"h":45.548,"l":45.53,"n":111,"o":45.535,"t":"2026-10-09T18:15:00Z","v":18411,"vw":45.536394},{"c":45.545,"h":45.5561,"l":45.525,"n":208,"o":45.535,"t":"2026-10-09T18:30:00Z","v":45507,"vw":45.542179},{"c":45.575,"h":45.6198,"l":45.535,"n":251,"o":45.5459,"t":"2026-10-09T18:45:00Z","v":93625,"vw":45.578638},{"c":45.53,"h":45.57,"l":45.53,"n":152,"o":45.57,"t":"2026-10-09T19:00:00Z","v":30506,"vw":45.544045},{"c":45.5,"h":45.53,"l":45.5,"n":117,"o":45.53,"t":"2026-10-09T19:15:00Z","v":25801,"vw":45.518807},{"c":45.485,"h":45.515,"l":45.4824,"n":131,"o":45.49,"t":"2026-10-09T19:30:00Z","v":25795,"vw":45.494425},{"c":45.455,"h":45.495,"l":45.44,"n":212,"o":45.49,"t":"2026-10-09T19:45:00Z","v":54344,"vw":45.475185},{"c":45.46,"h":45.46,"l":45.46,"n":5,"o":45.46,"t":"2026-10-09T20:00:00Z","v":306,"vw":45.46},{"c":45.46,"h":45.5,"l":45.39,"n":221,"o":45.44,"t":"2026-10-12T13:30:00Z","v":41569,"vw":45.449849},{"c":45.42,"h":45.5099,"l":45.4,"n":194,"o":45.5099,"t":"2026-10-12T13:45:00Z","v":18737,"vw":45.426812},{"c":45.42,"h":45.445,"l":45.34,"n":174,"o":45.415,"t":"2026-10-12T14:00:00Z","v":14569,"vw":45.379966},{"c":45.375,"h":45.408,"l":45.34,"n":214,"o":45.4,"t":"2026-10-12T14:15:00Z","v":22811,"vw":45.38077},{"c":45.37,"h":45.405,"l":45.345,"n":137,"o":45.36,"t":"2026-10-12T14:30:00Z","v":23659,"vw":45.37636},{"c":45.415,"h":45.42,"l":45.36,"n":41,"o":45.36,"t":"2026-10-12T14:45:00Z","v":6538,"vw":45.394632},{"c":45.39,"h":45.41,"l":45.385,"n":130,"o":45.41,"t":"2026-10-12T15:00:00Z","v":30305,"vw":45.399292},{"c":45.39,"h":45.4,"l":45.365,"n":120,"o":45.39,"t":"2026-10-12T15:15:00Z","v":15114,"vw":45.387893},{"c":45.42,"h":45.445,"l":45.38,"n":159,"o":45.395,"t":"2026-10-12T15:30:00Z","v":37077,"vw":45.426761},{"c":45.415,"h":45.445,"l":45.41,"n":113,"o":45.415,"t":"2026-10-12T15:45:00Z","v":24384,"vw":45.429446},{"c":45.4,"h":45.425,"l":45.395,"n":90,"o":45.42,"t":"2026-10-12T16:00:00Z","v":15354,"vw":45.413102},{"c":45.38,"h":45.4,"l":45.38,"n":88,"o":45.4,"t":"2026-10-12T16:15:00Z","v":23621,"vw":45.38791},{"c":45.38,"h":45.4,"l":45.38,"n":72,"o":45.38,"t":"2026-10-12T16:30:00Z","v":12219,"vw":45.391343},{"c":45.3394,"h":45.38,"l":45.32,"n":58,"o":45.38,"t":"2026-10-12T16:45:00Z","v":11925,"vw":45.348773},{"c":45.325,"h":45.34,"l":45.3198,"n":65,"o":45.34,"t":"2026-10-12T17:00:00Z","v":11284,"vw":45.326638},{"c":45.33,"h":45.345,"l":45.31,"n":87,"o":45.32,"t":"2026-10-12T17:15:00Z","v":23619,"vw":45.32841},{"c":45.31,"h":45.33,"l":45.3,"n":114,"o":45.33,"t":"2026-10-12T17:30:00Z","v":19533,"vw":45.318585},{"c":45.32,"h":45.328,"l":45.3,"n":422,"o":45.31,"t":"2026-10-12T17:45:00Z","v":15893,"vw":45.310516},{"c":45.34,"h":45.3493,"l":45.32,"n":75,"o":45.32,"t":"2026-10-12T18:00:00Z","v":13599,"vw":45.335933},{"c":45.325,"h":45.34,"l":45.32,"n":51,"o":45.34,"t":"2026-10-12T18:15:00Z","v":7312,"vw":45.326804},{"c":45.305,"h":45.3363,"l":45.3,"n":85,"o":45.33,"t":"2026-10-12T18:30:00Z","v":14102,"vw":45.310609},{"c":45.29,"h":45.3099,"l":45.275,"n":82,"o":45.3099,"t":"2026-10-12T18:45:00Z","v":25672,"vw":45.28675},{"c":45.28,"h":45.2999,"l":45.27,"n":85,"o":45.29,"t":"2026-10-12T19:00:00Z","v":12382,"vw":45.284079},{"c":45.26,"h":45.28,"l":45.25,"n":118,"o":45.28,"t":"2026-10-12T19:15:00Z","v":40682,"vw":45.26518},{"c":45.265,"h":45.277,"l":45.25,"n":76,"o":45.265,"t":"2026-10-12T19:30:00Z","v":15706,"vw":45.267547},{"c":45.235,"h":45.285,"l":45.235,"n":546,"o":45.26,"t":"2026-10-12T19:45:00Z","v":111885,"vw":45.260139},{"c":45.24,"h":45.24,"l":45.24,"n":5,"o":45.24,"t":"2026-10-12T20:00:00Z","v":380,"vw":45.24},{"c":45.38,"h":45.39,"l":45.145,"n":230,"o":45.28,"t":"2026-10-13T13:30:00Z","v":53080,"vw":45.297382},{"c":45.08,"h":45.39,"l":45.0799,"n":196,"o":45.39,"t":"2026-10-13T13:45:00Z","v":48191,"vw":45.222132},{"c":45.08,"h":45.1151,"l":45.03,"n":210,"o":45.1151,"t":"2026-10-13T14:00:00Z","v":27979,"vw":45.064065},{"c":45.01,"h":45.085,"l":45.01,"n":159,"o":45.085,"t":"2026-10-13T14:15:00Z","v":22440,"vw":45.057783},{"c":45.01,"h":45.03,"l":44.975,"n":147,"o":45.02,"t":"2026-10-13T14:30:00Z","v":30422,"vw":45.007937},{"c":44.98,"h":45.035,"l":44.98,"n":97,"o":45.01,"t":"2026-10-13T14:45:00Z","v":24640,"vw":45.01571},{"c":45.05,"h":45.065,"l":44.9699,"n":135,"o":44.98,"t":"2026-10-13T15:00:00Z","v":47797,"vw":45.021279},{"c":44.965,"h":45.055,"l":44.96,"n":93,"o":45.045,"t":"2026-10-13T15:15:00Z","v":15123,"vw":45.009615},{"c":44.955,"h":44.96,"l":44.93,"n":123,"o":44.945,"t":"2026-10-13T15:30:00Z","v":46667,"vw":44.948458},{"c":44.98,"h":44.98,"l":44.91,"n":166,"o":44.9499,"t":"2026-10-13T15:45:00Z","v":57942,"vw":44.946069},{"c":44.995,"h":45.005,"l":44.965,"n":217,"o":44.98,"t":"2026-10-13T16:00:00Z","v":65651,"vw":44.986119},{"c":45.04,"h":45.045,"l":45.005,"n":219,"o":45.005,"t":"2026-10-13T16:15:00Z","v":93908,"vw":45.018087},{"c":45.085,"h":45.0858,"l":45.04,"n":187,"o":45.04,"t":"2026-10-13T16:30:00Z","v":65166,"vw":45.059034},{"c":45.06,"h":45.095,"l":45.06,"n":167,"o":45.09,"t":"2026-10-13T16:45:00Z","v":64009,"vw":45.084289},{"c":45.05,"h":45.0599,"l":45.04,"n":68,"o":45.05,"t":"2026-10-13T17:00:00Z","v":16996,"vw":45.050002},{"c":45.03,"h":45.045,"l":45.01,"n":94,"o":45.035,"t":"2026-10-13T17:15:00Z","v":18029,"vw":45.032939},{"c":45.075,"h":45.075,"l":45.0256,"n":79,"o":45.0256,"t":"2026-10-13T17:30:00Z","v":33333,"vw":45.061142},{"c":45.034,"h":45.0758,"l":45.01,"n":248,"o":45.0758,"t":"2026-10-13T17:45:00Z","v":44574,"vw":45.034875},{"c":45.135,"h":45.18,"l":45.045,"n":159,"o":45.045,"t":"2026-10-13T18:00:00Z","v":61672,"vw":45.128386},{"c":45.155,"h":45.16,"l":45.1198,"n":65,"o":45.12,"t":"2026-10-13T18:15:00Z","v":13979,"vw":45.137049},{"c":45.155,"h":45.165,"l":45.125,"n":92,"o":45.165,"t":"2026-10-13T18:30:00Z","v":19989,"vw":45.14114},{"c":45.1699,"h":45.17,"l":45.12,"n":219,"o":45.155,"t":"2026-10-13T18:45:00Z","v":88102,"vw":45.151138},{"c":45.17,"h":45.18,"l":45.14,"n":204,"o":45.1657,"t":"2026-10-13T19:00:00Z","v":95526,"vw":45.160439},{"c":45.17,"h":45.175,"l":45.145,"n":181,"o":45.17,"t":"2026-10-13T19:15:00Z","v":117033,"vw":45.166238},{"c":45.18,"h":45.21,"l":45.1613,"n":196,"o":45.175,"t":"2026-10-13T19:30:00Z","v":52439,"vw":45.186097},{"c":45.15,"h":45.189,"l":45.14,"n":534,"o":45.175,"t":"2026-10-13T19:45:00Z","v":175853,"vw":45.160902},{"c":45.15,"h":45.15,"l":45.15,"n":6,"o":45.15,"t":"2026-10-13T20:00:00Z","v":55434,"vw":45.15},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-14T11:45:00Z","v":251,"vw":45.15},{"c":44.7599,"h":44.815,"l":44.5625,"n":343,"o":44.64,"t":"2026-10-14T13:30:00Z","v":60123,"vw":44.719914},{"c":44.65,"h":44.795,"l":44.64,"n":329,"o":44.75,"t":"2026-10-14T13:45:00Z","v":48396,"vw":44.719923},{"c":44.61,"h":44.69,"l":44.58,"n":254,"o":44.64,"t":"2026-10-14T14:00:00Z","v":38256,"vw":44.644557},{"c":44.63,"h":44.645,"l":44.58,"n":353,"o":44.62,"t":"2026-10-14T14:15:00Z","v":42236,"vw":44.620339},{"c":44.73,"h":44.73,"l":44.62,"n":225,"o":44.625,"t":"2026-10-14T14:30:00Z","v":49741,"vw":44.671368},{"c":44.635,"h":44.73,"l":44.61,"n":216,"o":44.72,"t":"2026-10-14T14:45:00Z","v":49189,"vw":44.655726},{"c":44.56,"h":44.625,"l":44.54,"n":201,"o":44.625,"t":"2026-10-14T15:00:00Z","v":42738,"vw":44.58335},{"c":44.56,"h":44.58,"l":44.54,"n":176,"o":44.54,"t":"2026-10-14T15:15:00Z","v":51660,"vw":44.56267},{"c":44.44,"h":44.56,"l":44.435,"n":176,"o":44.56,"t":"2026-10-14T15:30:00Z","v":52857,"vw":44.493789},{"c":44.44,"h":44.4998,"l":44.41,"n":147,"o":44.45,"t":"2026-10-14T15:45:00Z","v":31147,"vw":44.450043},{"c":44.365,"h":44.445,"l":44.3601,"n":140,"o":44.445,"t":"2026-10-14T16:00:00Z","v":25006,"vw":44.403845},{"c":44.34,"h":44.37,"l":44.32,"n":112,"o":44.37,"t":"2026-10-14T16:15:00Z","v":65970,"vw":44.339782},{"c":44.3793,"h":44.4074,"l":44.325,"n":169,"o":44.335,"t":"2026-10-14T16:30:00Z","v":60166,"vw":44.37785},{"c":44.375,"h":44.385,"l":44.34,"n":90,"o":44.38,"t":"2026-10-14T16:45:00Z","v":21973,"vw":44.367997},{"c":44.3193,"h":44.405,"l":44.315,"n":80,"o":44.385,"t":"2026-10-14T17:00:00Z","v":12201,"vw":44.357906},{"c":44.2799,"h":44.335,"l":44.27,"n":109,"o":44.305,"t":"2026-10-14T17:15:00Z","v":23772,"vw":44.295464},{"c":44.24,"h":44.29,"l":44.23,"n":85,"o":44.28,"t":"2026-10-14T17:30:00Z","v":19781,"vw":44.267583},{"c":44.2,"h":44.245,"l":44.1721,"n":458,"o":44.245,"t":"2026-10-14T17:45:00Z","v":50877,"vw":44.208891},{"c":44.245,"h":44.255,"l":44.16,"n":174,"o":44.2,"t":"2026-10-14T18:00:00Z","v":50260,"vw":44.195168},{"c":44.26,"h":44.275,"l":44.232,"n":132,"o":44.255,"t":"2026-10-14T18:15:00Z","v":29712,"vw":44.252628},{"c":44.215,"h":44.255,"l":44.2,"n":148,"o":44.255,"t":"2026-10-14T18:30:00Z","v":48637,"vw":44.232674},{"c":44.24,"h":44.2599,"l":44.195,"n":157,"o":44.2,"t":"2026-10-14T18:45:00Z","v":41550,"vw":44.238488},{"c":44.245,"h":44.27,"l":44.1897,"n":130,"o":44.23,"t":"2026-10-14T19:00:00Z","v":110063,"vw":44.205176},{"c":44.32,"h":44.345,"l":44.25,"n":129,"o":44.25,"t":"2026-10-14T19:15:00Z","v":27607,"vw":44.293927},{"c":44.27,"h":44.36,"l":44.26,"n":274,"o":44.325,"t":"2026-10-14T19:30:00Z","v":152282,"vw":44.339011},{"c":44.4,"h":44.4,"l":44.24,"n":448,"o":44.27,"t":"2026-10-14T19:45:00Z","v":110766,"vw":44.326132},{"c":44.41,"h":44.41,"l":44.41,"n":6,"o":44.41,"t":"2026-10-14T20:00:00Z","v":4010,"vw":44.41},{"c":44.4,"h":44.4,"l":44.39,"n":8,"o":44.39,"t":"2026-10-15T11:30:00Z","v":1392,"vw":44.399171},{"c":44.4,"h":44.46,"l":44.32,"n":289,"o":44.36,"t":"2026-10-15T13:30:00Z","v":56224,"vw":44.377665},{"c":44.415,"h":44.415,"l":44.265,"n":317,"o":44.39,"t":"2026-10-15T13:45:00Z","v":55245,"vw":44.342417},{"c":44.645,"h":44.69,"l":44.42,"n":431,"o":44.42,"t":"2026-10-15T14:00:00Z","v":98728,"vw":44.587917},{"c":44.54,"h":44.6618,"l":44.54,"n":246,"o":44.65,"t":"2026-10-15T14:15:00Z","v":26368,"vw":44.585291},{"c":44.7,"h":44.735,"l":44.52,"n":200,"o":44.54,"t":"2026-10-15T14:30:00Z","v":47865,"vw":44.605469},{"c":44.785,"h":44.795,"l":44.675,"n":143,"o":44.715,"t":"2026-10-15T14:45:00Z","v":18708,"vw":44.72531},{"c":44.8,"h":44.825,"l":44.765,"n":187,"o":44.79,"t":"2026-10-15T15:00:00Z","v":35131,"vw":44.79267},{"c":44.78,"h":44.84,"l":44.75,"n":188,"o":44.84,"t":"2026-10-15T15:15:00Z","v":50431,"vw":44.777161},{"c":44.7293,"h":44.79,"l":44.72,"n":119,"o":44.7803,"t":"2026-10-15T15:30:00Z","v":20873,"vw":44.751942},{"c":44.74,"h":44.74,"l":44.7,"n":109,"o":44.7197,"t":"2026-10-15T15:45:00Z","v":25913,"vw":44.720408},{"c":44.66,"h":44.73,"l":44.65,"n":153,"o":44.73,"t":"2026-10-15T16:00:00Z","v":30380,"vw":44.677968},{"c":44.6187,"h":44.665,"l":44.615,"n":119,"o":44.65,"t":"2026-10-15T16:15:00Z","v":20020,"vw":44.637687},{"c":44.63,"h":44.695,"l":44.615,"n":145,"o":44.63,"t":"2026-10-15T16:30:00Z","v":23818,"vw":44.646111},{"c":44.66,"h":44.665,"l":44.62,"n":68,"o":44.6598,"t":"2026-10-15T16:45:00Z","v":8725,"vw":44.637476},{"c":44.65,"h":44.6799,"l":44.6301,"n":127,"o":44.6499,"t":"2026-10-15T17:00:00Z","v":92496,"vw":44.658338},{"c":44.68,"h":44.69,"l":44.66,"n":110,"o":44.66,"t":"2026-10-15T17:15:00Z","v":22665,"vw":44.674675},{"c":44.745,"h":44.7497,"l":44.675,"n":86,"o":44.68,"t":"2026-10-15T17:30:00Z","v":17402,"vw":44.727073},{"c":44.753471,"h":44.76,"l":44.73,"n":371,"o":44.73,"t":"2026-10-15T17:45:00Z","v":50062,"vw":44.752333},{"c":44.7,"h":44.77,"l":44.7,"n":130,"o":44.755,"t":"2026-10-15T18:00:00Z","v":20978,"vw":44.744852},{"c":44.69,"h":44.7299,"l":44.685,"n":168,"o":44.7158,"t":"2026-10-15T18:15:00Z","v":229288,"vw":44.717528},{"c":44.7,"h":44.72,"l":44.68,"n":134,"o":44.695,"t":"2026-10-15T18:30:00Z","v":27126,"vw":44.695242},{"c":44.74,"h":44.745,"l":44.6899,"n":123,"o":44.69,"t":"2026-10-15T18:45:00Z","v":57061,"vw":44.703231},{"c":44.85,"h":44.85,"l":44.75,"n":142,"o":44.75,"t":"2026-10-15T19:00:00Z","v":28557,"vw":44.805682},{"c":44.88,"h":44.925,"l":44.86,"n":135,"o":44.86,"t":"2026-10-15T19:15:00Z","v":34281,"vw":44.89576},{"c":44.955,"h":44.97,"l":44.88,"n":178,"o":44.88,"t":"2026-10-15T19:30:00Z","v":25167,"vw":44.935662},{"c":44.98,"h":44.99,"l":44.895,"n":313,"o":44.955,"t":"2026-10-15T19:45:00Z","v":54440,"vw":44.955215},{"c":44.98,"h":44.98,"l":44.98,"n":7,"o":44.98,"t":"2026-10-15T20:00:00Z","v":626,"vw":44.98},{"c":45.0786,"h":45.0786,"l":44.99,"n":171,"o":45.07,"t":"2026-10-16T13:30:00Z","v":26126,"vw":45.053154},{"c":44.91,"h":45.075,"l":44.91,"n":81,"o":45.06,"t":"2026-10-16T13:45:00Z","v":10786,"vw":44.980468},{"c":44.86,"h":44.99,"l":44.82,"n":116,"o":44.92,"t":"2026-10-16T14:00:00Z","v":10919,"vw":44.901969},{"c":44.82,"h":44.91,"l":44.815,"n":148,"o":44.865,"t":"2026-10-16T14:15:00Z","v":12944,"vw":44.870903},{"c":44.81,"h":44.88,"l":44.805,"n":134,"o":44.835,"t":"2026-10-16T14:30:00Z","v":16214,"vw":44.833176},{"c":44.815,"h":44.87,"l":44.8,"n":120,"o":44.81,"t":"2026-10-16T14:45:00Z","v":16711,"vw":44.831696},{"c":44.73,"h":44.815,"l":44.69,"n":112,"o":44.815,"t":"2026-10-16T15:00:00Z","v":13590,"vw":44.756409},{"c":44.635,"h":44.72,"l":44.625,"n":126,"o":44.72,"t":"2026-10-16T15:15:00Z","v":28972,"vw":44.668553},{"c":44.6,"h":44.685,"l":44.6,"n":100,"o":44.63,"t":"2026-10-16T15:30:00Z","v":12549,"vw":44.642219},{"c":44.48,"h":44.6199,"l":44.48,"n":109,"o":44.59,"t":"2026-10-16T15:45:00Z","v":13145,"vw":44.574788},{"c":44.49,"h":44.49,"l":44.43,"n":106,"o":44.475,"t":"2026-10-16T16:00:00Z","v":22551,"vw":44.465755},{"c":44.445,"h":44.505,"l":44.44,"n":150,"o":44.49,"t":"2026-10-16T16:15:00Z","v":25330,"vw":44.459796},{"c":44.385,"h":44.44,"l":44.375,"n":177,"o":44.435,"t":"2026-10-16T16:30:00Z","v":36549,"vw":44.395612},{"c":44.35,"h":44.395,"l":44.305,"n":182,"o":44.39,"t":"2026-10-16T16:45:00Z","v":17799,"vw":44.340915},{"c":44.22,"h":44.358,"l":44.205,"n":121,"o":44.355,"t":"2026-10-16T17:00:00Z","v":13816,"vw":44.253133},{"c":44.235,"h":44.24,"l":44.17,"n":139,"o":44.23,"t":"2026-10-16T17:15:00Z","v":15893,"vw":44.203006},{"c":44.305,"h":44.34,"l":44.225,"n":178,"o":44.25,"t":"2026-10-16T17:30:00Z","v":39181,"vw":44.27219},{"c":44.175,"h":44.305,"l":44.175,"n":479,"o":44.305,"t":"2026-10-16T17:45:00Z","v":18345,"vw":44.235317},{"c":44.165,"h":44.17,"l":44.1001,"n":120,"o":44.1499,"t":"2026-10-16T18:00:00Z","v":12348,"vw":44.133195},{"c":44.17,"h":44.175,"l":44.13,"n":116,"o":44.165,"t":"2026-10-16T18:15:00Z","v":17539,"vw":44.15503},{"c":44.18,"h":44.215,"l":44.145,"n":132,"o":44.16,"t":"2026-10-16T18:30:00Z","v":16339,"vw":44.183215},{"c":44.178,"h":44.21,"l":44.135,"n":223,"o":44.19,"t":"2026-10-16T18:45:00Z","v":558188,"vw":44.188294},{"c":44.2093,"h":44.2093,"l":44.1,"n":142,"o":44.165,"t":"2026-10-16T19:00:00Z","v":22769,"vw":44.147506},{"c":44.24,"h":44.26,"l":44.17,"n":188,"o":44.2098,"t":"2026-10-16T19:15:00Z","v":29759,"vw":44.211947},{"c":44.12,"h":44.27,"l":44.12,"n":274,"o":44.245,"t":"2026-10-16T19:30:00Z","v":31008,"vw":44.185822},{"c":44.21,"h":44.225,"l":44.12,"n":302,"o":44.13,"t":"2026-10-16T19:45:00Z","v":49139,"vw":44.188459},{"c":44.2,"h":44.2,"l":44.2,"n":6,"o":44.2,"t":"2026-10-16T20:00:00Z","v":1957,"vw":44.2},{"c":44.36,"h":44.6,"l":44.36,"n":254,"o":44.46,"t":"2026-10-19T13:30:00Z","v":43913,"vw":44.501284},{"c":44.3,"h":44.38,"l":44.29,"n":168,"o":44.355,"t":"2026-10-19T13:45:00Z","v":19226,"vw":44.340826},{"c":44.395,"h":44.4,"l":44.305,"n":153,"o":44.33,"t":"2026-10-19T14:00:00Z","v":18708,"vw":44.34118},{"c":44.435,"h":44.4699,"l":44.405,"n":156,"o":44.42,"t":"2026-10-19T14:15:00Z","v":15897,"vw":44.437126},{"c":44.3499,"h":44.44,"l":44.345,"n":121,"o":44.44,"t":"2026-10-19T14:30:00Z","v":19327,"vw":44.38286},{"c":44.415,"h":44.425,"l":44.355,"n":169,"o":44.355,"t":"2026-10-19T14:45:00Z","v":26845,"vw":44.398138},{"c":44.545,"h":44.545,"l":44.42,"n":126,"o":44.42,"t":"2026-10-19T15:00:00Z","v":23355,"vw":44.479049},{"c":44.58,"h":44.58,"l":44.54,"n":113,"o":44.545,"t":"2026-10-19T15:15:00Z","v":15090,"vw":44.561776},{"c":44.615,"h":44.635,"l":44.555,"n":115,"o":44.58,"t":"2026-10-19T15:30:00Z","v":21549,"vw":44.600875},{"c":44.58,"h":44.615,"l":44.57,"n":193,"o":44.61,"t":"2026-10-19T15:45:00Z","v":39662,"vw":44.59098},{"c":44.525,"h":44.58,"l":44.475,"n":111,"o":44.58,"t":"2026-10-19T16:00:00Z","v":25869,"vw":44.507424},{"c":44.505,"h":44.535,"l":44.48,"n":118,"o":44.52,"t":"2026-10-19T16:15:00Z","v":19040,"vw":44.503857},{"c":44.49,"h":44.5,"l":44.465,"n":640,"o":44.5,"t":"2026-10-19T16:30:00Z","v":184004,"vw":44.484197},{"c":44.445,"h":44.495,"l":44.44,"n":171,"o":44.495,"t":"2026-10-19T16:45:00Z","v":35840,"vw":44.472942},{"c":44.41,"h":44.445,"l":44.385,"n":81,"o":44.445,"t":"2026-10-19T17:00:00Z","v":18010,"vw":44.417113},{"c":44.45,"h":44.4599,"l":44.4199,"n":237,"o":44.425,"t":"2026-10-19T17:15:00Z","v":51654,"vw":44.442691},{"c":44.42,"h":44.45,"l":44.39,"n":214,"o":44.4499,"t":"2026-10-19T17:30:00Z","v":46312,"vw":44.424854},{"c":44.42,"h":44.42,"l":44.38,"n":496,"o":44.41,"t":"2026-10-19T17:45:00Z","v":35599,"vw":44.399583},{"c":44.41,"h":44.43,"l":44.39,"n":152,"o":44.43,"t":"2026-10-19T18:00:00Z","v":37298,"vw":44.407372},{"c":44.365,"h":44.4263,"l":44.365,"n":115,"o":44.41,"t":"2026-10-19T18:15:00Z","v":28520,"vw":44.408484},{"c":44.38,"h":44.3899,"l":44.35,"n":144,"o":44.37,"t":"2026-10-19T18:30:00Z","v":41678,"vw":44.379123},{"c":44.395,"h":44.4199,"l":44.375,"n":228,"o":44.4,"t":"2026-10-19T18:45:00Z","v":74602,"vw":44.392758},{"c":44.39,"h":44.4151,"l":44.38,"n":179,"o":44.4,"t":"2026-10-19T19:00:00Z","v":43065,"vw":44.398395},{"c":44.4493,"h":44.4493,"l":44.39,"n":169,"o":44.4,"t":"2026-10-19T19:15:00Z","v":45666,"vw":44.423447},{"c":44.485,"h":44.495,"l":44.435,"n":467,"o":44.44,"t":"2026-10-19T19:30:00Z","v":72061,"vw":44.453668},{"c":44.41,"h":44.49,"l":44.38,"n":333,"o":44.48,"t":"2026-10-19T19:45:00Z","v":71419,"vw":44.452627},{"c":44.41,"h":44.41,"l":44.41,"n":6,"o":44.41,"t":"2026-10-19T20:00:00Z","v":451,"vw":44.41},{"c":44.61,"h":44.645,"l":44.46,"n":375,"o":44.49,"t":"2026-10-20T13:30:00Z","v":65011,"vw":44.542324},{"c":44.9099,"h":44.9099,"l":44.62,"n":196,"o":44.62,"t":"2026-10-20T13:45:00Z","v":30505,"vw":44.766768},{"c":44.84,"h":44.9093,"l":44.78,"n":287,"o":44.88,"t":"2026-10-20T14:00:00Z","v":161760,"vw":44.847031},{"c":45.125,"h":45.13,"l":44.835,"n":757,"o":44.84,"t":"2026-10-20T14:15:00Z","v":55947,"vw":44.935263},{"c":45.195,"h":45.195,"l":45.07,"n":233,"o":45.125,"t":"2026-10-20T14:30:00Z","v":41143,"vw":45.137591},{"c":45.3,"h":45.3,"l":45.19,"n":128,"o":45.195,"t":"2026-10-20T14:45:00Z","v":21717,"vw":45.239839},{"c":45.1,"h":45.3,"l":45.09,"n":302,"o":45.29,"t":"2026-10-20T15:00:00Z","v":99991,"vw":45.177248},{"c":45.17,"h":45.22,"l":45.12,"n":183,"o":45.12,"t":"2026-10-20T15:15:00Z","v":45638,"vw":45.188596},{"c":45.21,"h":45.2187,"l":45.105,"n":158,"o":45.17,"t":"2026-10-20T15:30:00Z","v":41462,"vw":45.155277},{"c":45.15,"h":45.2,"l":45.145,"n":188,"o":45.2,"t":"2026-10-20T15:45:00Z","v":32466,"vw":45.164525},{"c":45.08,"h":45.1693,"l":45.06,"n":102,"o":45.16,"t":"2026-10-20T16:00:00Z","v":20584,"vw":45.099999},{"c":45.1,"h":45.11,"l":45.005,"n":146,"o":45.0797,"t":"2026-10-20T16:15:00Z","v":34705,"vw":45.056822},{"c":45.135,"h":45.16,"l":45.105,"n":166,"o":45.11,"t":"2026-10-20T16:30:00Z","v":32891,"vw":45.134579},{"c":45.07,"h":45.165,"l":45.07,"n":112,"o":45.15,"t":"2026-10-20T16:45:00Z","v":29838,"vw":45.134393},{"c":45.1,"h":45.105,"l":45.065,"n":131,"o":45.07,"t":"2026-10-20T17:00:00Z","v":60896,"vw":45.084233},{"c":45.145,"h":45.155,"l":45.11,"n":164,"o":45.125,"t":"2026-10-20T17:15:00Z","v":40324,"vw":45.135787},{"c":45.185,"h":45.19,"l":45.145,"n":152,"o":45.15,"t":"2026-10-20T17:30:00Z","v":42208,"vw":45.160435},{"c":45.18,"h":45.2,"l":45.16,"n":361,"o":45.185,"t":"2026-10-20T17:45:00Z","v":65688,"vw":45.178351},{"c":45.24,"h":45.24,"l":45.175,"n":108,"o":45.18,"t":"2026-10-20T18:00:00Z","v":17332,"vw":45.202765},{"c":45.2,"h":45.255,"l":45.17,"n":111,"o":45.255,"t":"2026-10-20T18:15:00Z","v":24733,"vw":45.20895},{"c":45.135,"h":45.2,"l":45.135,"n":132,"o":45.19,"t":"2026-10-20T18:30:00Z","v":52805,"vw":45.165345},{"c":45.195,"h":45.205,"l":45.14,"n":216,"o":45.14,"t":"2026-10-20T18:45:00Z","v":114808,"vw":45.178802},{"c":45.21,"h":45.23,"l":45.19,"n":124,"o":45.19,"t":"2026-10-20T19:00:00Z","v":30151,"vw":45.221178},{"c":45.21,"h":45.22,"l":45.17,"n":124,"o":45.205,"t":"2026-10-20T19:15:00Z","v":31393,"vw":45.204421},{"c":45.2,"h":45.205,"l":45.1509,"n":176,"o":45.1999,"t":"2026-10-20T19:30:00Z","v":41875,"vw":45.185411},{"c":45.16,"h":45.21,"l":45.15,"n":563,"o":45.2,"t":"2026-10-20T19:45:00Z","v":165117,"vw":45.177698},{"c":45.17,"h":45.17,"l":45.17,"n":4,"o":45.17,"t":"2026-10-20T20:00:00Z","v":6747,"vw":45.17},{"c":45.395,"h":45.47,"l":45.32,"n":394,"o":45.36,"t":"2026-10-21T13:30:00Z","v":89144,"vw":45.379075},{"c":45.445,"h":45.52,"l":45.39,"n":199,"o":45.39,"t":"2026-10-21T13:45:00Z","v":45298,"vw":45.464291},{"c":45.315,"h":45.41,"l":45.24,"n":208,"o":45.41,"t":"2026-10-21T14:00:00Z","v":65986,"vw":45.321981},{"c":45.355,"h":45.39,"l":45.29,"n":248,"o":45.32,"t":"2026-10-21T14:15:00Z","v":44930,"vw":45.336408},{"c":45.42,"h":45.43,"l":45.36,"n":166,"o":45.36,"t":"2026-10-21T14:30:00Z","v":27478,"vw":45.400569},{"c":45.395,"h":45.475,"l":45.395,"n":133,"o":45.4201,"t":"2026-10-21T14:45:00Z","v":34650,"vw":45.438572},{"c":45.36,"h":45.39,"l":45.3301,"n":286,"o":45.39,"t":"2026-10-21T15:00:00Z","v":66074,"vw":45.354454},{"c":45.41,"h":45.415,"l":45.35,"n":202,"o":45.355,"t":"2026-10-21T15:15:00Z","v":49663,"vw":45.380655},{"c":45.405,"h":45.43,"l":45.385,"n":163,"o":45.425,"t":"2026-10-21T15:30:00Z","v":43381,"vw":45.401673},{"c":45.415,"h":45.44,"l":45.4,"n":181,"o":45.4,"t":"2026-10-21T15:45:00Z","v":29035,"vw":45.421964},{"c":45.375,"h":45.41,"l":45.355,"n":111,"o":45.41,"t":"2026-10-21T16:00:00Z","v":16377,"vw":45.373617},{"c":45.37,"h":45.385,"l":45.35,"n":87,"o":45.38,"t":"2026-10-21T16:15:00Z","v":15782,"vw":45.366996},{"c":45.42,"h":45.49,"l":45.35,"n":223,"o":45.38,"t":"2026-10-21T16:30:00Z","v":50118,"vw":45.399298},{"c":45.42,"h":45.43,"l":45.395,"n":146,"o":45.41,"t":"2026-10-21T16:45:00Z","v":36909,"vw":45.41618},{"c":45.4197,"h":45.44,"l":45.3801,"n":116,"o":45.4159,"t":"2026-10-21T17:00:00Z","v":24634,"vw":45.404464},{"c":45.41,"h":45.425,"l":45.405,"n":116,"o":45.419,"t":"2026-10-21T17:15:00Z","v":21269,"vw":45.412338},{"c":45.445,"h":45.445,"l":45.405,"n":184,"o":45.4099,"t":"2026-10-21T17:30:00Z","v":50577,"vw":45.424575},{"c":45.44,"h":45.4459,"l":45.415,"n":333,"o":45.435,"t":"2026-10-21T17:45:00Z","v":29809,"vw":45.430909},{"c":45.47,"h":45.47,"l":45.425,"n":136,"o":45.44,"t":"2026-10-21T18:00:00Z","v":42615,"vw":45.454641},{"c":45.464,"h":45.495,"l":45.445,"n":143,"o":45.475,"t":"2026-10-21T18:15:00Z","v":28841,"vw":45.471289},{"c":45.48,"h":45.49,"l":45.47,"n":101,"o":45.47,"t":"2026-10-21T18:30:00Z","v":23000,"vw":45.477465},{"c":45.27,"h":45.485,"l":45.27,"n":210,"o":45.485,"t":"2026-10-21T18:45:00Z","v":65787,"vw":45.421128},{"c":45.225,"h":45.26,"l":45.15,"n":381,"o":45.26,"t":"2026-10-21T19:00:00Z","v":98015,"vw":45.210016},{"c":45.345,"h":45.345,"l":45.22,"n":255,"o":45.22,"t":"2026-10-21T19:15:00Z","v":60249,"vw":45.281282},{"c":45.325,"h":45.365,"l":45.325,"n":93,"o":45.36,"t":"2026-10-21T19:30:00Z","v":16319,"vw":45.34528},{"c":45.33,"h":45.3793,"l":45.315,"n":399,"o":45.335,"t":"2026-10-21T19:45:00Z","v":116687,"vw":45.336773},{"c":45.33,"h":45.33,"l":45.33,"n":6,"o":45.33,"t":"2026-10-21T20:00:00Z","v":163,"vw":45.33},{"c":45.15,"h":45.22,"l":45.055,"n":563,"o":45.11,"t":"2026-10-22T13:30:00Z","v":128110,"vw":45.153578},{"c":45.34,"h":45.345,"l":45.124,"n":218,"o":45.15,"t":"2026-10-22T13:45:00Z","v":29765,"vw":45.198717},{"c":45.18,"h":45.39,"l":45.18,"n":238,"o":45.365,"t":"2026-10-22T14:00:00Z","v":34676,"vw":45.276933},{"c":44.96,"h":45.22,"l":44.96,"n":414,"o":45.16,"t":"2026-10-22T14:15:00Z","v":42969,"vw":45.106571},{"c":45.04,"h":45.045,"l":44.9,"n":247,"o":44.9658,"t":"2026-10-22T14:30:00Z","v":64675,"vw":44.966789},{"c":45.1,"h":45.1,"l":44.976,"n":167,"o":45.03,"t":"2026-10-22T14:45:00Z","v":24867,"vw":45.017497},{"c":45,"h":45.1,"l":44.98,"n":241,"o":45.1,"t":"2026-10-22T15:00:00Z","v":61842,"vw":45.01538},{"c":45.07,"h":45.17,"l":45.035,"n":136,"o":45.035,"t":"2026-10-22T15:15:00Z","v":26389,"vw":45.109297},{"c":45.075,"h":45.13,"l":45.02,"n":243,"o":45.094,"t":"2026-10-22T15:30:00Z","v":82790,"vw":45.064574},{"c":45.195,"h":45.21,"l":45.07,"n":114,"o":45.0761,"t":"2026-10-22T15:45:00Z","v":21651,"vw":45.129996},{"c":45.2,"h":45.22,"l":45.155,"n":148,"o":45.2,"t":"2026-10-22T16:00:00Z","v":40730,"vw":45.191748},{"c":45.255,"h":45.27,"l":45.21,"n":110,"o":45.21,"t":"2026-10-22T16:15:00Z","v":18275,"vw":45.241556},{"c":45.05,"h":45.245,"l":45.05,"n":176,"o":45.245,"t":"2026-10-22T16:30:00Z","v":25707,"vw":45.171865},{"c":45.17,"h":45.185,"l":45.0102,"n":153,"o":45.055,"t":"2026-10-22T16:45:00Z","v":26578,"vw":45.100452},{"c":45.09,"h":45.18,"l":45.06,"n":138,"o":45.17,"t":"2026-10-22T17:00:00Z","v":35316,"vw":45.100915},{"c":45.12,"h":45.13,"l":45.075,"n":173,"o":45.1,"t":"2026-10-22T17:15:00Z","v":33528,"vw":45.098351},{"c":45.1499,"h":45.1624,"l":45.095,"n":123,"o":45.105,"t":"2026-10-22T17:30:00Z","v":21404,"vw":45.127611},{"c":45.13,"h":45.155,"l":45.1,"n":301,"o":45.145,"t":"2026-10-22T17:45:00Z","v":25356,"vw":45.12601},{"c":45.115,"h":45.145,"l":45.03,"n":189,"o":45.12,"t":"2026-10-22T18:00:00Z","v":32692,"vw":45.091581},{"c":45.1397,"h":45.2,"l":45.09,"n":269,"o":45.1,"t":"2026-10-22T18:15:00Z","v":42809,"vw":45.16696},{"c":45.105,"h":45.13,"l":45.075,"n":287,"o":45.11,"t":"2026-10-22T18:30:00Z","v":54482,"vw":45.107807},{"c":45.08,"h":45.125,"l":45.075,"n":227,"o":45.11,"t":"2026-10-22T18:45:00Z","v":39775,"vw":45.104208},{"c":45.13,"h":45.1499,"l":45.04,"n":181,"o":45.08,"t":"2026-10-22T19:00:00Z","v":25618,"vw":45.085949},{"c":45.165,"h":45.18,"l":45.12,"n":274,"o":45.13,"t":"2026-10-22T19:15:00Z","v":51521,"vw":45.149895},{"c":45.0544,"h":45.16,"l":45.045,"n":352,"o":45.16,"t":"2026-10-22T19:30:00Z","v":62643,"vw":45.085335},{"c":45.2,"h":45.2,"l":45.025,"n":327,"o":45.055,"t":"2026-10-22T19:45:00Z","v":40922,"vw":45.099579},{"c":45.21,"h":45.21,"l":45.21,"n":7,"o":45.21,"t":"2026-10-22T20:00:00Z","v":425,"vw":45.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":52.24979357318937,"iv":0.45517546530594744,"gamma":0.04033312289498231,"theta":-0.024113896708709642,"vega":0.029664789708175234,"rho":0.004817725834241114,"breakevenPct":16.51137706965134},{"delta":0.2,"premium":0.44373158914460537,"strike":49.25073643421579,"iv":0.3270584079613307,"gamma":0.06751873903713287,"theta":-0.021151193429419977,"vega":0.0355953347171862,"rho":0.006444818228537874,"breakevenPct":9.9191949200628},{"delta":0.25,"premium":0.4868817158317899,"strike":47.8811828416821,"iv":0.26692870752954373,"gamma":0.09371498644414161,"theta":-0.019922331462249535,"vega":0.04034592767712813,"rho":0.00805769749305756,"breakevenPct":6.985323064618207},{"delta":0.3,"premium":0.5612938753771775,"strike":47.13706124622823,"iv":0.24065948489267508,"gamma":0.11374414313518505,"theta":-0.01993547712412064,"vega":0.04414396316824219,"rho":0.00967967908213615,"breakevenPct":5.503992748518922},{"delta":0.35,"premium":0.642148257778596,"strike":46.616295669836596,"iv":0.22289321422123595,"gamma":0.1305475751757731,"theta":-0.01979558332461411,"vega":0.04667758334210779,"rho":0.011313778857303117,"breakevenPct":4.530953168801573},{"delta":0.4,"premium":0.7244571563483887,"strike":46.145959106580634,"iv":0.20704672828699316,"gamma":0.14662270756519058,"theta":-0.01962113648713488,"vega":0.048925725574030396,"rho":0.012950614659768551,"breakevenPct":3.6726747686994567},{"delta":0.45,"premium":0.8532554550939169,"strike":45.77054343312463,"iv":0.2017552946962869,"gamma":0.1521593939570215,"theta":-0.01966635512721073,"vega":0.04973275087366255,"rho":0.014634840371534768,"breakevenPct":3.1271817921224194},{"delta":0.5,"premium":1.0029724433953344,"strike":45.43783901467703,"iv":0.20121328489650844,"gamma":0.1529541288633162,"theta":-0.019810415953112833,"vega":0.04989132130817786,"rho":0.016340389972122896,"breakevenPct":2.7224318913345935},{"delta":0.55,"premium":1.1526894316967522,"strike":45.10513459622944,"iv":0.20067127509673,"gamma":0.1537488637696109,"theta":-0.019954476779014935,"vega":0.05004989174269316,"rho":0.01804593957271103,"breakevenPct":2.317681990546767},{"delta":0.6,"premium":1.346203830369357,"strike":44.76607387140903,"iv":0.20087428180574557,"gamma":0.14894719562243502,"theta":-0.019625718194254446,"vega":0.04855608755129959,"rho":0.019722763809324747,"breakevenPct":1.9957480685210964},{"delta":0.65,"premium":1.559952120383037,"strike":44.42407660738714,"iv":0.2014214774281806,"gamma":0.14156005471956223,"theta":-0.019078522571819426,"vega":0.046298905608755124,"rho":0.021386317263751464,"breakevenPct":1.712074160075602},{"delta":0.7,"premium":1.7737004103967169,"strike":44.08207934336525,"iv":0.2019686730506156,"gamma":0.13417291381668944,"theta":-0.018531326949384405,"vega":0.04404172366621067,"rho":0.023049870718178177,"breakevenPct":1.4284002516301082},{"delta":0.75,"premium":2.1131516587677726,"strike":43.639810426540286,"iv":0.2070345971563981,"gamma":0.11939715639810425,"theta":-0.017607582938388624,"vega":0.039970142180094786,"rho":0.024649525942103234,"breakevenPct":1.2009778485026714},{"delta":0.8,"premium":2.4922985781990525,"strike":43.165876777251185,"iv":0.21352748815165876,"gamma":0.10228815165876776,"theta":-0.016564928909952606,"vega":0.03532559241706161,"rho":0.02622900277744882,"breakevenPct":0.9913190786335688},{"delta":0.85,"premium":3.0188711911357338,"strike":42.54986149584487,"iv":0.22142673130193904,"gamma":0.08207562326869808,"theta":-0.014939612188365653,"vega":0.0293336565096953,"rho":0.027709956853035612,"breakevenPct":0.7934808382672166},{"delta":0.9,"premium":3.7771954674220956,"strike":41.70821529745042,"iv":0.23609065155807363,"gamma":0.058543342776203974,"theta":-0.012991501416430596,"vega":0.022249291784702554,"rho":0.02902415758544634,"breakevenPct":0.6091810769133406}],"put":[{"delta":0.1,"premium":0.43304228461640604,"strike":36.32169138465624,"iv":0.6646721590972723,"gamma":0.02079529605667829,"theta":-0.02500761994947795,"vega":0.02232173079030412,"rho":-0.004054995970367955,"breakevenPct":20.61789626180085},{"delta":0.15,"premium":0.4764094299050207,"strike":40.05637719620083,"iv":0.45490836346210234,"gamma":0.04032828408571856,"theta":-0.022422574036103673,"vega":0.02966224447119344,"rho":-0.006000069785047152,"breakevenPct":12.453068422260989},{"delta":0.2,"premium":0.5415597300930479,"strike":41.83119460186096,"iv":0.3638928980284747,"gamma":0.06064777975150837,"theta":-0.021165735219352933,"vega":0.03558813635024399,"rho":-0.007967156847733248,"breakevenPct":8.671455713851113},{"delta":0.25,"premium":0.5996691873128218,"strike":42.993383746256434,"iv":0.30260149021716276,"gamma":0.08254283449505727,"theta":-0.019686695995583706,"vega":0.04043485012114271,"rho":-0.009937742380176834,"breakevenPct":6.22934182936604},{"delta":0.3,"premium":0.6846096219281711,"strike":43.676876975425365,"iv":0.2730606001210034,"gamma":0.10047583813050091,"theta":-0.018944130064979466,"vega":0.04402531423654543,"rho":-0.011905493970126003,"breakevenPct":4.905402889853582},{"delta":0.35,"premium":0.7820775314964653,"strike":44.228310125985864,"iv":0.25142697578035533,"gamma":0.11541839981033092,"theta":-0.018298592889338664,"vega":0.04674741165335905,"rho":-0.013839616562825213,"breakevenPct":3.9012771632616823},{"delta":0.4,"premium":0.8907050475457529,"strike":44.66282019018301,"iv":0.23677214707520028,"gamma":0.127682814331541,"theta":-0.01773632211831464,"vega":0.048691436623314543,"rho":-0.015743381937102882,"breakevenPct":3.1804575478052284},{"delta":0.45,"premium":1.0097586206896552,"strike":45.077241379310344,"iv":0.22414096551724136,"gamma":0.13791062068965515,"theta":-0.01711462068965517,"vega":0.05016137931034483,"rho":-0.017654227168349624,"breakevenPct":2.52713391147824},{"delta":0.5,"premium":1.1649310344827586,"strike":45.42206896551724,"iv":0.21852027586206896,"gamma":0.1410830344827586,"theta":-0.01628703448275862,"vega":0.04998896551724138,"rho":-0.019589599046953513,"breakevenPct":2.107635631421185},{"delta":0.55,"premium":1.3201034482758622,"strike":45.76689655172414,"iv":0.21289958620689656,"gamma":0.14425544827586206,"theta":-0.015459448275862068,"vega":0.04981655172413793,"rho":-0.021524970925557402,"breakevenPct":1.6881373513641296},{"delta":0.6,"premium":1.507033008252063,"strike":46.12153038259565,"iv":0.20918507126781696,"gamma":0.14398154538634658,"theta":-0.014535408852213053,"vega":0.048897899474868715,"rho":-0.023468248167281335,"breakevenPct":1.3171922708613417},{"delta":0.65,"premium":1.7602213053263318,"strike":46.49662415603901,"iv":0.2094476369092273,"gamma":0.1365171792948237,"theta":-0.01341012753188297,"vega":0.046422280570142534,"rho":-0.025428019314774265,"breakevenPct":1.0475495449841226},{"delta":0.7,"premium":2.0134096024006003,"strike":46.87171792948237,"iv":0.20971020255063766,"gamma":0.12905281320330084,"theta":-0.012284846211552888,"vega":0.04394666166541635,"rho":-0.02738779046226719,"breakevenPct":0.777906819106904},{"delta":0.75,"premium":2.4266939252336455,"strike":47.38434579439252,"iv":0.21679509345794393,"gamma":0.11462371495327102,"theta":-0.011054439252336448,"vega":0.04014053738317756,"rho":-0.029438530095053688,"breakevenPct":0.558168836189171},{"delta":0.8,"premium":2.9231892523364493,"strike":47.96845794392524,"iv":0.22742593457943927,"gamma":0.09657464953271025,"theta":-0.009769392523364484,"vega":0.035642873831775695,"rho":-0.03153655122019642,"breakevenPct":0.36436918471846597},{"delta":0.85,"premium":5.175563909774437,"strike":50.225563909774436,"iv":0.3336571428571429,"gamma":0.05508947368421052,"theta":-0.012403007518796994,"vega":0.029693984962406012,"rho":-0.034916840557477596,"breakevenPct":0.3539040035390482}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":52.24979357318937,"iv":0.45517546530594744,"gamma":0.04033312289498231,"theta":-0.024113896708709642,"vega":0.029664789708175234,"rho":0.004817725834241114,"breakevenPct":16.51137706965134},{"delta":0.2,"premium":0.44373158914460537,"strike":49.25073643421579,"iv":0.3270584079613307,"gamma":0.06751873903713287,"theta":-0.021151193429419977,"vega":0.0355953347171862,"rho":0.006444818228537874,"breakevenPct":9.9191949200628},{"delta":0.25,"premium":0.4868817158317899,"strike":47.8811828416821,"iv":0.26692870752954373,"gamma":0.09371498644414161,"theta":-0.019922331462249535,"vega":0.04034592767712813,"rho":0.00805769749305756,"breakevenPct":6.985323064618207},{"delta":0.3,"premium":0.5612938753771775,"strike":47.13706124622823,"iv":0.24065948489267508,"gamma":0.11374414313518505,"theta":-0.01993547712412064,"vega":0.04414396316824219,"rho":0.00967967908213615,"breakevenPct":5.503992748518922},{"delta":0.35,"premium":0.642148257778596,"strike":46.616295669836596,"iv":0.22289321422123595,"gamma":0.1305475751757731,"theta":-0.01979558332461411,"vega":0.04667758334210779,"rho":0.011313778857303117,"breakevenPct":4.530953168801573},{"delta":0.4,"premium":0.7244571563483887,"strike":46.145959106580634,"iv":0.20704672828699316,"gamma":0.14662270756519058,"theta":-0.01962113648713488,"vega":0.048925725574030396,"rho":0.012950614659768551,"breakevenPct":3.6726747686994567},{"delta":0.45,"premium":0.8532554550939169,"strike":45.77054343312463,"iv":0.2017552946962869,"gamma":0.1521593939570215,"theta":-0.01966635512721073,"vega":0.04973275087366255,"rho":0.014634840371534768,"breakevenPct":3.1271817921224194},{"delta":0.5,"premium":1.0029724433953344,"strike":45.43783901467703,"iv":0.20121328489650844,"gamma":0.1529541288633162,"theta":-0.019810415953112833,"vega":0.04989132130817786,"rho":0.016340389972122896,"breakevenPct":2.7224318913345935},{"delta":0.55,"premium":1.1526894316967522,"strike":45.10513459622944,"iv":0.20067127509673,"gamma":0.1537488637696109,"theta":-0.019954476779014935,"vega":0.05004989174269316,"rho":0.01804593957271103,"breakevenPct":2.317681990546767},{"delta":0.6,"premium":1.346203830369357,"strike":44.76607387140903,"iv":0.20087428180574557,"gamma":0.14894719562243502,"theta":-0.019625718194254446,"vega":0.04855608755129959,"rho":0.019722763809324747,"breakevenPct":1.9957480685210964},{"delta":0.65,"premium":1.559952120383037,"strike":44.42407660738714,"iv":0.2014214774281806,"gamma":0.14156005471956223,"theta":-0.019078522571819426,"vega":0.046298905608755124,"rho":0.021386317263751464,"breakevenPct":1.712074160075602},{"delta":0.7,"premium":1.7737004103967169,"strike":44.08207934336525,"iv":0.2019686730506156,"gamma":0.13417291381668944,"theta":-0.018531326949384405,"vega":0.04404172366621067,"rho":0.023049870718178177,"breakevenPct":1.4284002516301082},{"delta":0.75,"premium":2.1131516587677726,"strike":43.639810426540286,"iv":0.2070345971563981,"gamma":0.11939715639810425,"theta":-0.017607582938388624,"vega":0.039970142180094786,"rho":0.024649525942103234,"breakevenPct":1.2009778485026714},{"delta":0.8,"premium":2.4922985781990525,"strike":43.165876777251185,"iv":0.21352748815165876,"gamma":0.10228815165876776,"theta":-0.016564928909952606,"vega":0.03532559241706161,"rho":0.02622900277744882,"breakevenPct":0.9913190786335688},{"delta":0.85,"premium":3.0188711911357338,"strike":42.54986149584487,"iv":0.22142673130193904,"gamma":0.08207562326869808,"theta":-0.014939612188365653,"vega":0.0293336565096953,"rho":0.027709956853035612,"breakevenPct":0.7934808382672166},{"delta":0.9,"premium":3.7771954674220956,"strike":41.70821529745042,"iv":0.23609065155807363,"gamma":0.058543342776203974,"theta":-0.012991501416430596,"vega":0.022249291784702554,"rho":0.02902415758544634,"breakevenPct":0.6091810769133406}],"put":[{"delta":0.1,"premium":0.43304228461640604,"strike":36.32169138465624,"iv":0.6646721590972723,"gamma":0.02079529605667829,"theta":-0.02500761994947795,"vega":0.02232173079030412,"rho":-0.004054995970367955,"breakevenPct":20.61789626180085},{"delta":0.15,"premium":0.4764094299050207,"strike":40.05637719620083,"iv":0.45490836346210234,"gamma":0.04032828408571856,"theta":-0.022422574036103673,"vega":0.02966224447119344,"rho":-0.006000069785047152,"breakevenPct":12.453068422260989},{"delta":0.2,"premium":0.5415597300930479,"strike":41.83119460186096,"iv":0.3638928980284747,"gamma":0.06064777975150837,"theta":-0.021165735219352933,"vega":0.03558813635024399,"rho":-0.007967156847733248,"breakevenPct":8.671455713851113},{"delta":0.25,"premium":0.5996691873128218,"strike":42.993383746256434,"iv":0.30260149021716276,"gamma":0.08254283449505727,"theta":-0.019686695995583706,"vega":0.04043485012114271,"rho":-0.009937742380176834,"breakevenPct":6.22934182936604},{"delta":0.3,"premium":0.6846096219281711,"strike":43.676876975425365,"iv":0.2730606001210034,"gamma":0.10047583813050091,"theta":-0.018944130064979466,"vega":0.04402531423654543,"rho":-0.011905493970126003,"breakevenPct":4.905402889853582},{"delta":0.35,"premium":0.7820775314964653,"strike":44.228310125985864,"iv":0.25142697578035533,"gamma":0.11541839981033092,"theta":-0.018298592889338664,"vega":0.04674741165335905,"rho":-0.013839616562825213,"breakevenPct":3.9012771632616823},{"delta":0.4,"premium":0.8907050475457529,"strike":44.66282019018301,"iv":0.23677214707520028,"gamma":0.127682814331541,"theta":-0.01773632211831464,"vega":0.048691436623314543,"rho":-0.015743381937102882,"breakevenPct":3.1804575478052284},{"delta":0.45,"premium":1.0097586206896552,"strike":45.077241379310344,"iv":0.22414096551724136,"gamma":0.13791062068965515,"theta":-0.01711462068965517,"vega":0.05016137931034483,"rho":-0.017654227168349624,"breakevenPct":2.52713391147824},{"delta":0.5,"premium":1.1649310344827586,"strike":45.42206896551724,"iv":0.21852027586206896,"gamma":0.1410830344827586,"theta":-0.01628703448275862,"vega":0.04998896551724138,"rho":-0.019589599046953513,"breakevenPct":2.107635631421185},{"delta":0.55,"premium":1.3201034482758622,"strike":45.76689655172414,"iv":0.21289958620689656,"gamma":0.14425544827586206,"theta":-0.015459448275862068,"vega":0.04981655172413793,"rho":-0.021524970925557402,"breakevenPct":1.6881373513641296},{"delta":0.6,"premium":1.507033008252063,"strike":46.12153038259565,"iv":0.20918507126781696,"gamma":0.14398154538634658,"theta":-0.014535408852213053,"vega":0.048897899474868715,"rho":-0.023468248167281335,"breakevenPct":1.3171922708613417},{"delta":0.65,"premium":1.7602213053263318,"strike":46.49662415603901,"iv":0.2094476369092273,"gamma":0.1365171792948237,"theta":-0.01341012753188297,"vega":0.046422280570142534,"rho":-0.025428019314774265,"breakevenPct":1.0475495449841226},{"delta":0.7,"premium":2.0134096024006003,"strike":46.87171792948237,"iv":0.20971020255063766,"gamma":0.12905281320330084,"theta":-0.012284846211552888,"vega":0.04394666166541635,"rho":-0.02738779046226719,"breakevenPct":0.777906819106904},{"delta":0.75,"premium":2.4266939252336455,"strike":47.38434579439252,"iv":0.21679509345794393,"gamma":0.11462371495327102,"theta":-0.011054439252336448,"vega":0.04014053738317756,"rho":-0.029438530095053688,"breakevenPct":0.558168836189171},{"delta":0.8,"premium":2.9231892523364493,"strike":47.96845794392524,"iv":0.22742593457943927,"gamma":0.09657464953271025,"theta":-0.009769392523364484,"vega":0.035642873831775695,"rho":-0.03153655122019642,"breakevenPct":0.36436918471846597},{"delta":0.85,"premium":5.175563909774437,"strike":50.225563909774436,"iv":0.3336571428571429,"gamma":0.05508947368421052,"theta":-0.012403007518796994,"vega":0.029693984962406012,"rho":-0.034916840557477596,"breakevenPct":0.3539040035390482}]}},"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"}}