{"symbol":"FXU","url":"https://intraalpha.com/companies/FXU","capturedAt":"2026-10-22T23:01:14.487Z","state":"partial","quote":{"symbol":"FXU","last_price":47.83,"prev_close":46.82,"regular_close":47.83,"change":1.01,"change_pct":2.1572,"regular_change":1.01,"regular_change_pct":2.1572,"extended_change":0,"extended_change_pct":0,"bid":47.38,"ask":48.23,"bid_size":7500,"ask_size":7400,"volume":188039,"vwap":47.396519,"open":46.92,"high":47.865,"low":46.87,"close":47.83,"trade_count":1479,"last_trade_at":"2026-10-22T22:30:00.003836445Z","last_quote_at":"2026-10-22T21:49:54.165939607Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:12.169558615-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:45:43.633Z","bars":[{"c":46.465,"h":46.71,"l":46.44,"n":8,"o":46.71,"t":"2026-10-15T13:30:00Z","v":2899,"vw":46.688434},{"c":46.53,"h":46.62,"l":46.45,"n":46,"o":46.46,"t":"2026-10-15T13:35:00Z","v":9361,"vw":46.530217},{"c":46.53,"h":46.65,"l":46.53,"n":44,"o":46.56,"t":"2026-10-15T13:40:00Z","v":4698,"vw":46.585476},{"c":46.5,"h":46.55,"l":46.445,"n":194,"o":46.48,"t":"2026-10-15T13:45:00Z","v":80172,"vw":46.499412},{"c":46.4,"h":46.53,"l":46.36,"n":102,"o":46.52,"t":"2026-10-15T13:50:00Z","v":14437,"vw":46.418611},{"c":46.36,"h":46.465,"l":46.34,"n":102,"o":46.4,"t":"2026-10-15T13:55:00Z","v":15273,"vw":46.413034},{"c":46.18,"h":46.315,"l":46.18,"n":109,"o":46.315,"t":"2026-10-15T14:00:00Z","v":12531,"vw":46.267883},{"c":46.225,"h":46.225,"l":46.13,"n":92,"o":46.18,"t":"2026-10-15T14:05:00Z","v":11689,"vw":46.171415},{"c":46.03,"h":46.135,"l":46.03,"n":64,"o":46.13,"t":"2026-10-15T14:10:00Z","v":11171,"vw":46.09887},{"c":46.2,"h":46.22,"l":46.08,"n":38,"o":46.1,"t":"2026-10-15T14:15:00Z","v":5091,"vw":46.151864},{"c":46.26,"h":46.265,"l":46.21,"n":25,"o":46.215,"t":"2026-10-15T14:20:00Z","v":2738,"vw":46.234758},{"c":46.25,"h":46.265,"l":46.22,"n":11,"o":46.22,"t":"2026-10-15T14:25:00Z","v":546,"vw":46.235},{"c":46.335,"h":46.35,"l":46.26,"n":26,"o":46.26,"t":"2026-10-15T14:30:00Z","v":2606,"vw":46.297203},{"c":46.28,"h":46.37,"l":46.28,"n":29,"o":46.365,"t":"2026-10-15T14:35:00Z","v":2727,"vw":46.327023},{"c":46.21,"h":46.275,"l":46.2,"n":15,"o":46.275,"t":"2026-10-15T14:40:00Z","v":1842,"vw":46.231667},{"c":46.17,"h":46.22,"l":46.14,"n":31,"o":46.22,"t":"2026-10-15T14:45:00Z","v":2920,"vw":46.178355},{"c":46.15,"h":46.19,"l":46.11,"n":53,"o":46.185,"t":"2026-10-15T14:50:00Z","v":6335,"vw":46.146901},{"c":46.1,"h":46.14,"l":46.1,"n":23,"o":46.14,"t":"2026-10-15T14:55:00Z","v":2981,"vw":46.116017},{"c":46.1,"h":46.13,"l":46.1,"n":13,"o":46.12,"t":"2026-10-15T15:00:00Z","v":2018,"vw":46.126894},{"c":46.06,"h":46.06,"l":46.02,"n":16,"o":46.03,"t":"2026-10-15T15:05:00Z","v":1478,"vw":46.030015},{"c":46.07,"h":46.07,"l":46.02,"n":7,"o":46.04,"t":"2026-10-15T15:10:00Z","v":960,"vw":46.04184},{"c":46.09,"h":46.1,"l":46.06,"n":44,"o":46.06,"t":"2026-10-15T15:15:00Z","v":5354,"vw":46.082572},{"c":46.08,"h":46.1,"l":46.06,"n":23,"o":46.085,"t":"2026-10-15T15:20:00Z","v":1843,"vw":46.08696},{"c":46.1,"h":46.1,"l":46.08,"n":6,"o":46.08,"t":"2026-10-15T15:25:00Z","v":245,"vw":46.09},{"c":46.1,"h":46.13,"l":46.095,"n":19,"o":46.13,"t":"2026-10-15T15:30:00Z","v":1446,"vw":46.109547},{"c":46.08,"h":46.08,"l":46.08,"n":2,"o":46.08,"t":"2026-10-15T15:35:00Z","v":118,"vw":46.08},{"c":46.12,"h":46.12,"l":46.07,"n":22,"o":46.08,"t":"2026-10-15T15:40:00Z","v":5529,"vw":46.08871},{"c":46.14,"h":46.15,"l":46.13,"n":18,"o":46.15,"t":"2026-10-15T15:45:00Z","v":1389,"vw":46.14687},{"c":46.08,"h":46.13,"l":46.08,"n":16,"o":46.13,"t":"2026-10-15T15:50:00Z","v":1315,"vw":46.102319},{"c":46.08,"h":46.08,"l":46.05,"n":24,"o":46.05,"t":"2026-10-15T15:55:00Z","v":1594,"vw":46.072907},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-15T16:00:00Z","v":200,"vw":46.04},{"c":46.05,"h":46.05,"l":46.03,"n":24,"o":46.05,"t":"2026-10-15T16:05:00Z","v":2279,"vw":46.038092},{"c":46.07,"h":46.11,"l":46.07,"n":16,"o":46.09,"t":"2026-10-15T16:10:00Z","v":879,"vw":46.095},{"c":46.1,"h":46.115,"l":46.1,"n":9,"o":46.1,"t":"2026-10-15T16:15:00Z","v":857,"vw":46.105379},{"c":46.13,"h":46.13,"l":46.1,"n":8,"o":46.11,"t":"2026-10-15T16:20:00Z","v":451,"vw":46.115},{"c":46.18,"h":46.18,"l":46.13,"n":15,"o":46.14,"t":"2026-10-15T16:25:00Z","v":1433,"vw":46.151774},{"c":46.18,"h":46.18,"l":46.17,"n":4,"o":46.17,"t":"2026-10-15T16:30:00Z","v":364,"vw":46.173333},{"c":46.21,"h":46.21,"l":46.17,"n":18,"o":46.17,"t":"2026-10-15T16:35:00Z","v":1451,"vw":46.189638},{"c":46.225,"h":46.225,"l":46.225,"n":6,"o":46.225,"t":"2026-10-15T16:40:00Z","v":409,"vw":46.225},{"c":46.21,"h":46.21,"l":46.185,"n":16,"o":46.205,"t":"2026-10-15T16:45:00Z","v":2058,"vw":46.201791},{"c":46.21,"h":46.21,"l":46.21,"n":10,"o":46.21,"t":"2026-10-15T16:50:00Z","v":600,"vw":46.21},{"c":46.22,"h":46.22,"l":46.19,"n":14,"o":46.205,"t":"2026-10-15T16:55:00Z","v":1603,"vw":46.203667},{"c":46.2159,"h":46.23,"l":46.2159,"n":3,"o":46.23,"t":"2026-10-15T17:00:00Z","v":601,"vw":46.21825},{"c":46.195,"h":46.21,"l":46.195,"n":7,"o":46.21,"t":"2026-10-15T17:05:00Z","v":959,"vw":46.200551},{"c":46.22,"h":46.22,"l":46.19,"n":16,"o":46.195,"t":"2026-10-15T17:10:00Z","v":1332,"vw":46.200757},{"c":46.2,"h":46.21,"l":46.19,"n":7,"o":46.19,"t":"2026-10-15T17:15:00Z","v":597,"vw":46.203077},{"c":46.2,"h":46.2,"l":46.2,"n":3,"o":46.2,"t":"2026-10-15T17:20:00Z","v":202,"vw":46.2},{"c":46.2,"h":46.2,"l":46.18,"n":2,"o":46.18,"t":"2026-10-15T17:25:00Z","v":226,"vw":46.18885},{"c":46.17,"h":46.19,"l":46.165,"n":7,"o":46.19,"t":"2026-10-15T17:30:00Z","v":950,"vw":46.176111},{"c":46.18,"h":46.18,"l":46.18,"n":5,"o":46.18,"t":"2026-10-15T17:40:00Z","v":434,"vw":46.18},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-10-15T17:45:00Z","v":200,"vw":46.15},{"c":46.186,"h":46.21,"l":46.175,"n":19,"o":46.21,"t":"2026-10-15T17:50:00Z","v":2072,"vw":46.185269},{"c":46.17,"h":46.19,"l":46.17,"n":6,"o":46.185,"t":"2026-10-15T17:55:00Z","v":1301,"vw":46.17854},{"c":46.16,"h":46.16,"l":46.14,"n":6,"o":46.14,"t":"2026-10-15T18:00:00Z","v":444,"vw":46.15},{"c":46.13,"h":46.145,"l":46.13,"n":6,"o":46.145,"t":"2026-10-15T18:05:00Z","v":329,"vw":46.137611},{"c":46.14,"h":46.15,"l":46.125,"n":9,"o":46.125,"t":"2026-10-15T18:10:00Z","v":1158,"vw":46.1305},{"c":46.1599,"h":46.16,"l":46.1599,"n":3,"o":46.16,"t":"2026-10-15T18:20:00Z","v":327,"vw":46.159961},{"c":46.175,"h":46.175,"l":46.175,"n":2,"o":46.175,"t":"2026-10-15T18:25:00Z","v":186,"vw":46.175},{"c":46.21,"h":46.21,"l":46.2,"n":5,"o":46.21,"t":"2026-10-15T18:30:00Z","v":554,"vw":46.204},{"c":46.22,"h":46.22,"l":46.21,"n":4,"o":46.21,"t":"2026-10-15T18:35:00Z","v":306,"vw":46.216667},{"c":46.2,"h":46.22,"l":46.2,"n":38,"o":46.22,"t":"2026-10-15T18:40:00Z","v":4916,"vw":46.214748},{"c":46.16,"h":46.17,"l":46.16,"n":6,"o":46.17,"t":"2026-10-15T18:45:00Z","v":600,"vw":46.166667},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-15T18:50:00Z","v":127,"vw":46.14},{"c":46.125,"h":46.125,"l":46.1,"n":17,"o":46.115,"t":"2026-10-15T18:55:00Z","v":2042,"vw":46.110185},{"c":46.1,"h":46.1001,"l":46.09,"n":11,"o":46.1,"t":"2026-10-15T19:00:00Z","v":20995,"vw":46.099962},{"c":46.1041,"h":46.1041,"l":46.09,"n":12,"o":46.1,"t":"2026-10-15T19:05:00Z","v":774,"vw":46.097086},{"c":46.12,"h":46.12,"l":46.11,"n":6,"o":46.11,"t":"2026-10-15T19:10:00Z","v":1450,"vw":46.119286},{"c":46.08,"h":46.12,"l":46.08,"n":16,"o":46.12,"t":"2026-10-15T19:15:00Z","v":1129,"vw":46.100833},{"c":46.12,"h":46.12,"l":46.1,"n":5,"o":46.1,"t":"2026-10-15T19:20:00Z","v":403,"vw":46.1125},{"c":46.09,"h":46.09,"l":46.09,"n":1,"o":46.09,"t":"2026-10-15T19:25:00Z","v":100,"vw":46.09},{"c":46.11,"h":46.11,"l":46.08,"n":23,"o":46.11,"t":"2026-10-15T19:30:00Z","v":2143,"vw":46.095209},{"c":46.105,"h":46.12,"l":46.09,"n":40,"o":46.12,"t":"2026-10-15T19:35:00Z","v":7104,"vw":46.102861},{"c":46.09,"h":46.09,"l":46.0459,"n":76,"o":46.09,"t":"2026-10-15T19:40:00Z","v":14448,"vw":46.067355},{"c":46.05,"h":46.085,"l":46.05,"n":28,"o":46.08,"t":"2026-10-15T19:45:00Z","v":2052,"vw":46.072045},{"c":46.04,"h":46.06,"l":46.01,"n":38,"o":46.03,"t":"2026-10-15T19:50:00Z","v":2968,"vw":46.031675},{"c":46.08,"h":46.085,"l":46.01,"n":277,"o":46.045,"t":"2026-10-15T19:55:00Z","v":36116,"vw":46.045188},{"c":46.1,"h":46.1,"l":46.1,"n":6,"o":46.1,"t":"2026-10-15T20:00:00Z","v":198,"vw":46.1},{"c":46.32,"h":46.38,"l":46.32,"n":3,"o":46.38,"t":"2026-10-16T13:25:00Z","v":305,"vw":46.34069},{"c":46.18,"h":46.32,"l":46.155,"n":11,"o":46.32,"t":"2026-10-16T13:30:00Z","v":11127,"vw":46.26678},{"c":46.41,"h":46.42,"l":46.14,"n":54,"o":46.14,"t":"2026-10-16T13:35:00Z","v":9963,"vw":46.358767},{"c":46.45,"h":46.48,"l":46.36,"n":93,"o":46.41,"t":"2026-10-16T13:40:00Z","v":11250,"vw":46.40154},{"c":46.6,"h":46.6,"l":46.44,"n":106,"o":46.47,"t":"2026-10-16T13:45:00Z","v":14387,"vw":46.492587},{"c":46.57,"h":46.63,"l":46.56,"n":83,"o":46.6,"t":"2026-10-16T13:50:00Z","v":11568,"vw":46.595959},{"c":46.63,"h":46.64,"l":46.565,"n":36,"o":46.565,"t":"2026-10-16T13:55:00Z","v":5053,"vw":46.612297},{"c":46.665,"h":46.7,"l":46.64,"n":64,"o":46.64,"t":"2026-10-16T14:00:00Z","v":7010,"vw":46.663044},{"c":46.615,"h":46.7,"l":46.59,"n":35,"o":46.69,"t":"2026-10-16T14:05:00Z","v":4625,"vw":46.648857},{"c":46.61,"h":46.65,"l":46.56,"n":26,"o":46.64,"t":"2026-10-16T14:10:00Z","v":4318,"vw":46.598226},{"c":46.57,"h":46.62,"l":46.57,"n":37,"o":46.605,"t":"2026-10-16T14:15:00Z","v":4819,"vw":46.588412},{"c":46.57,"h":46.59,"l":46.56,"n":27,"o":46.585,"t":"2026-10-16T14:20:00Z","v":5985,"vw":46.576721},{"c":46.685,"h":46.685,"l":46.57,"n":285,"o":46.585,"t":"2026-10-16T14:25:00Z","v":5053,"vw":46.633476},{"c":46.62,"h":46.7,"l":46.62,"n":23,"o":46.7,"t":"2026-10-16T14:30:00Z","v":2356,"vw":46.674683},{"c":46.62,"h":46.6286,"l":46.61,"n":8,"o":46.615,"t":"2026-10-16T14:35:00Z","v":855,"vw":46.618829},{"c":46.545,"h":46.63,"l":46.545,"n":20,"o":46.62,"t":"2026-10-16T14:40:00Z","v":1371,"vw":46.579441},{"c":46.54,"h":46.55,"l":46.51,"n":57,"o":46.55,"t":"2026-10-16T14:45:00Z","v":7167,"vw":46.542202},{"c":46.6,"h":46.6,"l":46.54,"n":42,"o":46.54,"t":"2026-10-16T14:50:00Z","v":3496,"vw":46.567474},{"c":46.58,"h":46.59,"l":46.545,"n":18,"o":46.59,"t":"2026-10-16T14:55:00Z","v":1312,"vw":46.577193},{"c":46.63,"h":46.645,"l":46.575,"n":25,"o":46.575,"t":"2026-10-16T15:00:00Z","v":1727,"vw":46.604117},{"c":46.7,"h":46.7,"l":46.67,"n":23,"o":46.675,"t":"2026-10-16T15:05:00Z","v":1487,"vw":46.686791},{"c":46.695,"h":46.725,"l":46.69,"n":24,"o":46.725,"t":"2026-10-16T15:10:00Z","v":1558,"vw":46.697863},{"c":46.7,"h":46.705,"l":46.67,"n":26,"o":46.695,"t":"2026-10-16T15:15:00Z","v":2025,"vw":46.689851},{"c":46.69,"h":46.73,"l":46.69,"n":20,"o":46.695,"t":"2026-10-16T15:20:00Z","v":853,"vw":46.705893},{"c":46.71,"h":46.72,"l":46.695,"n":58,"o":46.695,"t":"2026-10-16T15:25:00Z","v":5928,"vw":46.714748},{"c":46.73,"h":46.73,"l":46.7,"n":21,"o":46.71,"t":"2026-10-16T15:30:00Z","v":1320,"vw":46.718},{"c":46.745,"h":46.75,"l":46.74,"n":15,"o":46.74,"t":"2026-10-16T15:35:00Z","v":1241,"vw":46.743606},{"c":46.71,"h":46.75,"l":46.71,"n":31,"o":46.74,"t":"2026-10-16T15:40:00Z","v":2933,"vw":46.737452},{"c":46.7,"h":46.73,"l":46.7,"n":40,"o":46.73,"t":"2026-10-16T15:45:00Z","v":9145,"vw":46.718685},{"c":46.715,"h":46.715,"l":46.685,"n":26,"o":46.69,"t":"2026-10-16T15:50:00Z","v":1795,"vw":46.700272},{"c":46.74,"h":46.74,"l":46.72,"n":14,"o":46.72,"t":"2026-10-16T15:55:00Z","v":1035,"vw":46.735671},{"c":46.7,"h":46.76,"l":46.67,"n":49,"o":46.76,"t":"2026-10-16T16:00:00Z","v":3142,"vw":46.725972},{"c":46.72,"h":46.72,"l":46.67,"n":54,"o":46.68,"t":"2026-10-16T16:05:00Z","v":3474,"vw":46.68289},{"c":46.675,"h":46.7,"l":46.67,"n":7,"o":46.7,"t":"2026-10-16T16:10:00Z","v":509,"vw":46.677},{"c":46.66,"h":46.68,"l":46.66,"n":17,"o":46.68,"t":"2026-10-16T16:15:00Z","v":1018,"vw":46.678},{"c":46.685,"h":46.685,"l":46.655,"n":16,"o":46.67,"t":"2026-10-16T16:20:00Z","v":561,"vw":46.674108},{"c":46.69,"h":46.69,"l":46.69,"n":13,"o":46.69,"t":"2026-10-16T16:25:00Z","v":609,"vw":46.69},{"c":46.7,"h":46.715,"l":46.7,"n":21,"o":46.71,"t":"2026-10-16T16:30:00Z","v":1850,"vw":46.705922},{"c":46.67,"h":46.695,"l":46.67,"n":34,"o":46.69,"t":"2026-10-16T16:35:00Z","v":5405,"vw":46.68305},{"c":46.69,"h":46.7,"l":46.68,"n":28,"o":46.69,"t":"2026-10-16T16:40:00Z","v":2162,"vw":46.689257},{"c":46.68,"h":46.71,"l":46.68,"n":27,"o":46.69,"t":"2026-10-16T16:45:00Z","v":1809,"vw":46.688928},{"c":46.69,"h":46.7,"l":46.66,"n":24,"o":46.67,"t":"2026-10-16T16:50:00Z","v":1389,"vw":46.680385},{"c":46.73,"h":46.73,"l":46.72,"n":18,"o":46.72,"t":"2026-10-16T16:55:00Z","v":1306,"vw":46.722308},{"c":46.67,"h":46.73,"l":46.67,"n":22,"o":46.73,"t":"2026-10-16T17:00:00Z","v":1902,"vw":46.701176},{"c":46.65,"h":46.67,"l":46.63,"n":25,"o":46.665,"t":"2026-10-16T17:05:00Z","v":1694,"vw":46.649375},{"c":46.6526,"h":46.6526,"l":46.65,"n":11,"o":46.65,"t":"2026-10-16T17:10:00Z","v":263,"vw":46.65147},{"c":46.67,"h":46.67,"l":46.64,"n":22,"o":46.65,"t":"2026-10-16T17:15:00Z","v":1532,"vw":46.651764},{"c":46.67,"h":46.67,"l":46.67,"n":3,"o":46.67,"t":"2026-10-16T17:20:00Z","v":102,"vw":46.67},{"c":46.71,"h":46.71,"l":46.7,"n":6,"o":46.7,"t":"2026-10-16T17:25:00Z","v":204,"vw":46.705},{"c":46.7,"h":46.7,"l":46.69,"n":14,"o":46.7,"t":"2026-10-16T17:30:00Z","v":776,"vw":46.693571},{"c":46.71,"h":46.71,"l":46.7,"n":12,"o":46.7,"t":"2026-10-16T17:35:00Z","v":342,"vw":46.703333},{"c":46.74,"h":46.74,"l":46.7,"n":29,"o":46.71,"t":"2026-10-16T17:40:00Z","v":1276,"vw":46.716667},{"c":46.735,"h":46.76,"l":46.735,"n":27,"o":46.75,"t":"2026-10-16T17:45:00Z","v":1654,"vw":46.748618},{"c":46.74,"h":46.74,"l":46.73,"n":32,"o":46.73,"t":"2026-10-16T17:50:00Z","v":3758,"vw":46.733291},{"c":46.75,"h":46.75,"l":46.74,"n":15,"o":46.74,"t":"2026-10-16T17:55:00Z","v":1194,"vw":46.741818},{"c":46.78,"h":46.78,"l":46.76,"n":18,"o":46.76,"t":"2026-10-16T18:00:00Z","v":4356,"vw":46.770868},{"c":46.74,"h":46.78,"l":46.74,"n":25,"o":46.78,"t":"2026-10-16T18:05:00Z","v":2016,"vw":46.749474},{"c":46.73,"h":46.74,"l":46.73,"n":30,"o":46.73,"t":"2026-10-16T18:10:00Z","v":1854,"vw":46.735882},{"c":46.73,"h":46.77,"l":46.73,"n":34,"o":46.74,"t":"2026-10-16T18:15:00Z","v":5189,"vw":46.748881},{"c":46.725,"h":46.73,"l":46.72,"n":30,"o":46.72,"t":"2026-10-16T18:20:00Z","v":1990,"vw":46.728114},{"c":46.71,"h":46.7299,"l":46.7,"n":27,"o":46.7299,"t":"2026-10-16T18:25:00Z","v":4365,"vw":46.714349},{"c":46.72,"h":46.72,"l":46.68,"n":45,"o":46.7,"t":"2026-10-16T18:30:00Z","v":4461,"vw":46.711126},{"c":46.74,"h":46.74,"l":46.72,"n":14,"o":46.72,"t":"2026-10-16T18:35:00Z","v":709,"vw":46.734286},{"c":46.82,"h":46.82,"l":46.765,"n":41,"o":46.765,"t":"2026-10-16T18:40:00Z","v":4357,"vw":46.783061},{"c":46.77,"h":46.815,"l":46.77,"n":28,"o":46.81,"t":"2026-10-16T18:45:00Z","v":2487,"vw":46.799174},{"c":46.8,"h":46.82,"l":46.78,"n":23,"o":46.78,"t":"2026-10-16T18:50:00Z","v":1318,"vw":46.802308},{"c":46.81,"h":46.82,"l":46.79,"n":36,"o":46.8,"t":"2026-10-16T18:55:00Z","v":3307,"vw":46.802915},{"c":46.82,"h":46.82,"l":46.79,"n":24,"o":46.79,"t":"2026-10-16T19:00:00Z","v":3459,"vw":46.795},{"c":46.8,"h":46.85,"l":46.8,"n":42,"o":46.8259,"t":"2026-10-16T19:05:00Z","v":3782,"vw":46.826847},{"c":46.81,"h":46.82,"l":46.8,"n":26,"o":46.8,"t":"2026-10-16T19:10:00Z","v":1679,"vw":46.810172},{"c":46.7841,"h":46.835,"l":46.7841,"n":15,"o":46.835,"t":"2026-10-16T19:15:00Z","v":3195,"vw":46.820964},{"c":46.795,"h":46.805,"l":46.77,"n":37,"o":46.77,"t":"2026-10-16T19:20:00Z","v":7080,"vw":46.77588},{"c":46.7701,"h":46.79,"l":46.75,"n":47,"o":46.79,"t":"2026-10-16T19:25:00Z","v":8236,"vw":46.755865},{"c":46.78,"h":46.8,"l":46.77,"n":92,"o":46.785,"t":"2026-10-16T19:30:00Z","v":11196,"vw":46.781042},{"c":46.81,"h":46.82,"l":46.81,"n":25,"o":46.82,"t":"2026-10-16T19:35:00Z","v":3744,"vw":46.813823},{"c":46.82,"h":46.83,"l":46.81,"n":109,"o":46.81,"t":"2026-10-16T19:40:00Z","v":8446,"vw":46.817609},{"c":46.87,"h":46.875,"l":46.83,"n":125,"o":46.83,"t":"2026-10-16T19:45:00Z","v":19494,"vw":46.85477},{"c":46.88,"h":46.92,"l":46.87,"n":92,"o":46.875,"t":"2026-10-16T19:50:00Z","v":13620,"vw":46.901361},{"c":46.855,"h":46.91,"l":46.84,"n":133,"o":46.875,"t":"2026-10-16T19:55:00Z","v":23092,"vw":46.879421},{"c":46.86,"h":46.86,"l":46.86,"n":5,"o":46.86,"t":"2026-10-16T20:00:00Z","v":360,"vw":46.86},{"c":46.59,"h":46.7,"l":46.59,"n":7,"o":46.7,"t":"2026-10-19T13:30:00Z","v":1516,"vw":46.68439},{"c":46.68,"h":46.68,"l":46.5,"n":72,"o":46.66,"t":"2026-10-19T13:35:00Z","v":6890,"vw":46.59315},{"c":46.59,"h":46.71,"l":46.59,"n":53,"o":46.705,"t":"2026-10-19T13:40:00Z","v":5610,"vw":46.66251},{"c":46.62,"h":46.62,"l":46.56,"n":35,"o":46.58,"t":"2026-10-19T13:45:00Z","v":2685,"vw":46.582391},{"c":46.455,"h":46.57,"l":46.455,"n":33,"o":46.57,"t":"2026-10-19T13:50:00Z","v":5915,"vw":46.509525},{"c":46.49,"h":46.51,"l":46.46,"n":16,"o":46.48,"t":"2026-10-19T13:55:00Z","v":1112,"vw":46.496111},{"c":46.42,"h":46.49,"l":46.38,"n":38,"o":46.48,"t":"2026-10-19T14:00:00Z","v":6446,"vw":46.441366},{"c":46.48,"h":46.49,"l":46.43,"n":28,"o":46.435,"t":"2026-10-19T14:05:00Z","v":1255,"vw":46.455},{"c":46.38,"h":46.47,"l":46.36,"n":29,"o":46.47,"t":"2026-10-19T14:10:00Z","v":5053,"vw":46.390006},{"c":46.32,"h":46.4,"l":46.32,"n":51,"o":46.37,"t":"2026-10-19T14:15:00Z","v":6341,"vw":46.370544},{"c":46.27,"h":46.32,"l":46.24,"n":27,"o":46.32,"t":"2026-10-19T14:20:00Z","v":3350,"vw":46.265338},{"c":46.25,"h":46.29,"l":46.25,"n":43,"o":46.25,"t":"2026-10-19T14:25:00Z","v":4292,"vw":46.26737},{"c":46.15,"h":46.27,"l":46.15,"n":71,"o":46.26,"t":"2026-10-19T14:30:00Z","v":14833,"vw":46.226167},{"c":46.18,"h":46.21,"l":46.17,"n":19,"o":46.18,"t":"2026-10-19T14:35:00Z","v":1880,"vw":46.181176},{"c":46.16,"h":46.165,"l":46.14,"n":18,"o":46.15,"t":"2026-10-19T14:40:00Z","v":2194,"vw":46.145476},{"c":46.11,"h":46.135,"l":46.1,"n":20,"o":46.135,"t":"2026-10-19T14:45:00Z","v":3301,"vw":46.12099},{"c":46.12,"h":46.14,"l":46.105,"n":21,"o":46.12,"t":"2026-10-19T14:50:00Z","v":4822,"vw":46.114013},{"c":46.15,"h":46.15,"l":46.1,"n":20,"o":46.1,"t":"2026-10-19T14:55:00Z","v":1845,"vw":46.118173},{"c":46.18,"h":46.19,"l":46.13,"n":27,"o":46.135,"t":"2026-10-19T15:00:00Z","v":2893,"vw":46.161732},{"c":46.15,"h":46.16,"l":46.15,"n":15,"o":46.15,"t":"2026-10-19T15:05:00Z","v":2132,"vw":46.15125},{"c":46.19,"h":46.19,"l":46.14,"n":11,"o":46.155,"t":"2026-10-19T15:10:00Z","v":1305,"vw":46.162058},{"c":46.23,"h":46.25,"l":46.16,"n":22,"o":46.16,"t":"2026-10-19T15:15:00Z","v":3695,"vw":46.217928},{"c":46.18,"h":46.23,"l":46.17,"n":30,"o":46.23,"t":"2026-10-19T15:20:00Z","v":2942,"vw":46.18575},{"c":46.18,"h":46.209,"l":46.18,"n":43,"o":46.19,"t":"2026-10-19T15:25:00Z","v":11484,"vw":46.198962},{"c":46.17,"h":46.2,"l":46.17,"n":22,"o":46.19,"t":"2026-10-19T15:30:00Z","v":1912,"vw":46.18627},{"c":46.1961,"h":46.21,"l":46.16,"n":26,"o":46.16,"t":"2026-10-19T15:35:00Z","v":3845,"vw":46.187286},{"c":46.1501,"h":46.19,"l":46.1501,"n":9,"o":46.19,"t":"2026-10-19T15:40:00Z","v":962,"vw":46.171122},{"c":46.15,"h":46.17,"l":46.15,"n":8,"o":46.17,"t":"2026-10-19T15:45:00Z","v":801,"vw":46.153165},{"c":46.18,"h":46.18,"l":46.14,"n":15,"o":46.14,"t":"2026-10-19T15:50:00Z","v":2037,"vw":46.167113},{"c":46.1799,"h":46.18,"l":46.1799,"n":5,"o":46.18,"t":"2026-10-19T15:55:00Z","v":841,"vw":46.179938},{"c":46.19,"h":46.2,"l":46.1499,"n":43,"o":46.18,"t":"2026-10-19T16:00:00Z","v":5039,"vw":46.180744},{"c":46.18,"h":46.18,"l":46.15,"n":27,"o":46.18,"t":"2026-10-19T16:05:00Z","v":2140,"vw":46.164931},{"c":46.155,"h":46.16,"l":46.155,"n":25,"o":46.16,"t":"2026-10-19T16:10:00Z","v":1868,"vw":46.159559},{"c":46.18,"h":46.18,"l":46.16,"n":5,"o":46.16,"t":"2026-10-19T16:15:00Z","v":700,"vw":46.177143},{"c":46.15,"h":46.17,"l":46.15,"n":21,"o":46.17,"t":"2026-10-19T16:20:00Z","v":3101,"vw":46.16044},{"c":46.15,"h":46.15,"l":46.12,"n":16,"o":46.135,"t":"2026-10-19T16:25:00Z","v":1703,"vw":46.135106},{"c":46.16,"h":46.16,"l":46.13,"n":7,"o":46.13,"t":"2026-10-19T16:30:00Z","v":681,"vw":46.134431},{"c":46.13,"h":46.14,"l":46.13,"n":11,"o":46.14,"t":"2026-10-19T16:35:00Z","v":1031,"vw":46.137778},{"c":46.15,"h":46.15,"l":46.1351,"n":14,"o":46.14,"t":"2026-10-19T16:40:00Z","v":2147,"vw":46.140502},{"c":46.12,"h":46.13,"l":46.12,"n":15,"o":46.13,"t":"2026-10-19T16:45:00Z","v":1570,"vw":46.122361},{"c":46.115,"h":46.12,"l":46.11,"n":22,"o":46.12,"t":"2026-10-19T16:50:00Z","v":2131,"vw":46.117692},{"c":46.1,"h":46.11,"l":46.1,"n":9,"o":46.11,"t":"2026-10-19T16:55:00Z","v":29026,"vw":46.10007},{"c":46.09,"h":46.1,"l":46.09,"n":8,"o":46.1,"t":"2026-10-19T17:00:00Z","v":682,"vw":46.091667},{"c":46.11,"h":46.11,"l":46.09,"n":7,"o":46.09,"t":"2026-10-19T17:05:00Z","v":602,"vw":46.1},{"c":46.1099,"h":46.1099,"l":46.1,"n":7,"o":46.1,"t":"2026-10-19T17:10:00Z","v":603,"vw":46.105072},{"c":46.12,"h":46.13,"l":46.105,"n":19,"o":46.105,"t":"2026-10-19T17:15:00Z","v":2061,"vw":46.118651},{"c":46.1389,"h":46.14,"l":46.125,"n":6,"o":46.125,"t":"2026-10-19T17:20:00Z","v":2332,"vw":46.128066},{"c":46.13,"h":46.136,"l":46.13,"n":11,"o":46.136,"t":"2026-10-19T17:25:00Z","v":3820,"vw":46.134053},{"c":46.1,"h":46.1,"l":46.1,"n":5,"o":46.1,"t":"2026-10-19T17:30:00Z","v":601,"vw":46.1},{"c":46.13,"h":46.13,"l":46.13,"n":3,"o":46.13,"t":"2026-10-19T17:35:00Z","v":300,"vw":46.13},{"c":46.11,"h":46.11,"l":46.11,"n":3,"o":46.11,"t":"2026-10-19T17:40:00Z","v":2398,"vw":46.11},{"c":46.115,"h":46.115,"l":46.11,"n":3,"o":46.11,"t":"2026-10-19T17:45:00Z","v":210,"vw":46.112596},{"c":46.115,"h":46.115,"l":46.105,"n":16,"o":46.105,"t":"2026-10-19T17:50:00Z","v":1715,"vw":46.11131},{"c":46.14,"h":46.14,"l":46.125,"n":14,"o":46.125,"t":"2026-10-19T17:55:00Z","v":1088,"vw":46.136517},{"c":46.14,"h":46.15,"l":46.13,"n":20,"o":46.15,"t":"2026-10-19T18:00:00Z","v":2515,"vw":46.133941},{"c":46.15,"h":46.16,"l":46.14,"n":31,"o":46.15,"t":"2026-10-19T18:05:00Z","v":3189,"vw":46.149416},{"c":46.1299,"h":46.16,"l":46.1299,"n":3,"o":46.16,"t":"2026-10-19T18:10:00Z","v":460,"vw":46.140813},{"c":46.1299,"h":46.1299,"l":46.1101,"n":4,"o":46.1101,"t":"2026-10-19T18:15:00Z","v":704,"vw":46.120677},{"c":46.095,"h":46.1058,"l":46.095,"n":3,"o":46.105,"t":"2026-10-19T18:20:00Z","v":417,"vw":46.10122},{"c":46.11,"h":46.11,"l":46.1,"n":9,"o":46.1,"t":"2026-10-19T18:25:00Z","v":810,"vw":46.10625},{"c":46.11,"h":46.11,"l":46.0801,"n":15,"o":46.1,"t":"2026-10-19T18:30:00Z","v":3140,"vw":46.092636},{"c":46.1,"h":46.115,"l":46.1,"n":22,"o":46.11,"t":"2026-10-19T18:35:00Z","v":3117,"vw":46.104638},{"c":46.115,"h":46.115,"l":46.1,"n":10,"o":46.11,"t":"2026-10-19T18:40:00Z","v":1752,"vw":46.109251},{"c":46.1,"h":46.1,"l":46.08,"n":9,"o":46.08,"t":"2026-10-19T18:45:00Z","v":804,"vw":46.095019},{"c":46.08,"h":46.1001,"l":46.08,"n":3,"o":46.1001,"t":"2026-10-19T18:50:00Z","v":719,"vw":46.097144},{"c":46.07,"h":46.08,"l":46.065,"n":9,"o":46.075,"t":"2026-10-19T18:55:00Z","v":1159,"vw":46.070425},{"c":46.07,"h":46.07,"l":46.05,"n":23,"o":46.06,"t":"2026-10-19T19:00:00Z","v":2777,"vw":46.0568},{"c":46.04,"h":46.06,"l":46.04,"n":9,"o":46.06,"t":"2026-10-19T19:05:00Z","v":2507,"vw":46.054037},{"c":46.045,"h":46.045,"l":46.045,"n":3,"o":46.045,"t":"2026-10-19T19:10:00Z","v":240,"vw":46.045},{"c":46.03,"h":46.04,"l":46.03,"n":10,"o":46.04,"t":"2026-10-19T19:15:00Z","v":734,"vw":46.037121},{"c":46.01,"h":46.02,"l":46.005,"n":20,"o":46.02,"t":"2026-10-19T19:20:00Z","v":5559,"vw":46.01256},{"c":45.98,"h":46.015,"l":45.98,"n":9,"o":46.01,"t":"2026-10-19T19:25:00Z","v":931,"vw":46.003333},{"c":45.94,"h":45.97,"l":45.915,"n":18,"o":45.97,"t":"2026-10-19T19:30:00Z","v":1809,"vw":45.934482},{"c":45.985,"h":45.985,"l":45.95,"n":30,"o":45.95,"t":"2026-10-19T19:35:00Z","v":7592,"vw":45.959708},{"c":45.975,"h":45.975,"l":45.97,"n":40,"o":45.97,"t":"2026-10-19T19:40:00Z","v":886,"vw":45.971088},{"c":46.105,"h":46.105,"l":45.97,"n":82,"o":45.98,"t":"2026-10-19T19:45:00Z","v":6351,"vw":46.039955},{"c":46.13,"h":46.15,"l":46.09,"n":97,"o":46.09,"t":"2026-10-19T19:50:00Z","v":16504,"vw":46.119509},{"c":46.04,"h":46.165,"l":46.03,"n":93,"o":46.12,"t":"2026-10-19T19:55:00Z","v":13709,"vw":46.080422},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-10-19T20:00:00Z","v":344,"vw":46.02},{"c":45.7661,"h":45.7661,"l":45.7661,"n":1,"o":45.7661,"t":"2026-10-19T20:20:00Z","v":440,"vw":45.7661},{"c":46.34,"h":46.34,"l":46.34,"n":1,"o":46.34,"t":"2026-10-20T13:25:00Z","v":1600,"vw":46.34},{"c":46.42,"h":46.44,"l":46.29,"n":11,"o":46.29,"t":"2026-10-20T13:30:00Z","v":16026,"vw":46.293926},{"c":46.59,"h":46.59,"l":46.41,"n":88,"o":46.41,"t":"2026-10-20T13:35:00Z","v":7464,"vw":46.527361},{"c":46.7,"h":46.7,"l":46.605,"n":68,"o":46.605,"t":"2026-10-20T13:40:00Z","v":7539,"vw":46.671224},{"c":46.72,"h":46.79,"l":46.7,"n":46,"o":46.73,"t":"2026-10-20T13:45:00Z","v":4695,"vw":46.741258},{"c":46.66,"h":46.76,"l":46.64,"n":40,"o":46.76,"t":"2026-10-20T13:50:00Z","v":5441,"vw":46.688191},{"c":46.59,"h":46.6,"l":46.58,"n":17,"o":46.59,"t":"2026-10-20T13:55:00Z","v":1615,"vw":46.592389},{"c":46.5901,"h":46.6,"l":46.5223,"n":104,"o":46.56,"t":"2026-10-20T14:00:00Z","v":26109,"vw":46.5748},{"c":46.52,"h":46.6,"l":46.52,"n":62,"o":46.6,"t":"2026-10-20T14:05:00Z","v":9123,"vw":46.551205},{"c":46.54,"h":46.57,"l":46.515,"n":67,"o":46.53,"t":"2026-10-20T14:10:00Z","v":11583,"vw":46.538336},{"c":46.61,"h":46.62,"l":46.56,"n":47,"o":46.56,"t":"2026-10-20T14:15:00Z","v":8114,"vw":46.596374},{"c":46.65,"h":46.655,"l":46.6,"n":41,"o":46.6,"t":"2026-10-20T14:20:00Z","v":7602,"vw":46.629528},{"c":46.62,"h":46.63,"l":46.58,"n":34,"o":46.63,"t":"2026-10-20T14:25:00Z","v":5500,"vw":46.613407},{"c":46.64,"h":46.69,"l":46.6,"n":66,"o":46.6,"t":"2026-10-20T14:30:00Z","v":10551,"vw":46.642721},{"c":46.64,"h":46.6801,"l":46.64,"n":90,"o":46.64,"t":"2026-10-20T14:35:00Z","v":11356,"vw":46.663635},{"c":46.68,"h":46.69,"l":46.64,"n":28,"o":46.66,"t":"2026-10-20T14:40:00Z","v":5241,"vw":46.663226},{"c":46.73,"h":46.73,"l":46.68,"n":49,"o":46.68,"t":"2026-10-20T14:45:00Z","v":8931,"vw":46.705228},{"c":46.67,"h":46.745,"l":46.67,"n":40,"o":46.74,"t":"2026-10-20T14:50:00Z","v":8275,"vw":46.71232},{"c":46.71,"h":46.71,"l":46.68,"n":28,"o":46.69,"t":"2026-10-20T14:55:00Z","v":6837,"vw":46.695926},{"c":46.64,"h":46.705,"l":46.62,"n":32,"o":46.695,"t":"2026-10-20T15:00:00Z","v":7886,"vw":46.66472},{"c":46.64,"h":46.65,"l":46.59,"n":44,"o":46.64,"t":"2026-10-20T15:05:00Z","v":8192,"vw":46.629243},{"c":46.64,"h":46.67,"l":46.63,"n":43,"o":46.64,"t":"2026-10-20T15:10:00Z","v":9395,"vw":46.649085},{"c":46.73,"h":46.73,"l":46.65,"n":58,"o":46.65,"t":"2026-10-20T15:15:00Z","v":9942,"vw":46.701915},{"c":46.735,"h":46.76,"l":46.72,"n":38,"o":46.76,"t":"2026-10-20T15:20:00Z","v":6432,"vw":46.750325},{"c":46.72,"h":46.74,"l":46.7,"n":27,"o":46.74,"t":"2026-10-20T15:25:00Z","v":7675,"vw":46.720591},{"c":46.73,"h":46.74,"l":46.72,"n":51,"o":46.72,"t":"2026-10-20T15:30:00Z","v":7527,"vw":46.72906},{"c":46.76,"h":46.76,"l":46.73,"n":21,"o":46.73,"t":"2026-10-20T15:35:00Z","v":5015,"vw":46.751312},{"c":46.745,"h":46.765,"l":46.74,"n":31,"o":46.76,"t":"2026-10-20T15:40:00Z","v":5979,"vw":46.750299},{"c":46.73,"h":46.745,"l":46.73,"n":12,"o":46.745,"t":"2026-10-20T15:45:00Z","v":3063,"vw":46.738073},{"c":46.76,"h":46.76,"l":46.735,"n":19,"o":46.74,"t":"2026-10-20T15:50:00Z","v":3885,"vw":46.742827},{"c":46.75,"h":46.77,"l":46.75,"n":13,"o":46.77,"t":"2026-10-20T15:55:00Z","v":6000,"vw":46.765504},{"c":46.72,"h":46.75,"l":46.72,"n":16,"o":46.75,"t":"2026-10-20T16:00:00Z","v":4720,"vw":46.73939},{"c":46.71,"h":46.73,"l":46.7,"n":23,"o":46.72,"t":"2026-10-20T16:05:00Z","v":5661,"vw":46.711162},{"c":46.72,"h":46.725,"l":46.7124,"n":30,"o":46.7124,"t":"2026-10-20T16:10:00Z","v":7628,"vw":46.719489},{"c":46.705,"h":46.71,"l":46.69,"n":22,"o":46.71,"t":"2026-10-20T16:15:00Z","v":6279,"vw":46.702697},{"c":46.73,"h":46.73,"l":46.72,"n":29,"o":46.72,"t":"2026-10-20T16:20:00Z","v":7317,"vw":46.727444},{"c":46.7,"h":46.73,"l":46.7,"n":18,"o":46.73,"t":"2026-10-20T16:25:00Z","v":3365,"vw":46.721202},{"c":46.71,"h":46.71,"l":46.7,"n":25,"o":46.7,"t":"2026-10-20T16:30:00Z","v":7339,"vw":46.707663},{"c":46.71,"h":46.72,"l":46.7,"n":25,"o":46.7,"t":"2026-10-20T16:35:00Z","v":6539,"vw":46.705721},{"c":46.72,"h":46.72,"l":46.71,"n":10,"o":46.71,"t":"2026-10-20T16:40:00Z","v":3537,"vw":46.714496},{"c":46.75,"h":46.75,"l":46.7,"n":52,"o":46.71,"t":"2026-10-20T16:45:00Z","v":9216,"vw":46.717535},{"c":46.71,"h":46.7401,"l":46.705,"n":27,"o":46.7401,"t":"2026-10-20T16:50:00Z","v":8611,"vw":46.724129},{"c":46.71,"h":46.72,"l":46.71,"n":20,"o":46.71,"t":"2026-10-20T16:55:00Z","v":4257,"vw":46.717317},{"c":46.715,"h":46.72,"l":46.7,"n":28,"o":46.71,"t":"2026-10-20T17:00:00Z","v":6827,"vw":46.711006},{"c":46.715,"h":46.715,"l":46.71,"n":8,"o":46.71,"t":"2026-10-20T17:05:00Z","v":3395,"vw":46.710768},{"c":46.7,"h":46.71,"l":46.7,"n":9,"o":46.71,"t":"2026-10-20T17:10:00Z","v":2430,"vw":46.709166},{"c":46.695,"h":46.7,"l":46.695,"n":23,"o":46.7,"t":"2026-10-20T17:15:00Z","v":5067,"vw":46.699871},{"c":46.7,"h":46.7,"l":46.69,"n":17,"o":46.695,"t":"2026-10-20T17:20:00Z","v":1499,"vw":46.691483},{"c":46.69,"h":46.7,"l":46.69,"n":11,"o":46.7,"t":"2026-10-20T17:25:00Z","v":4187,"vw":46.6985},{"c":46.69,"h":46.7,"l":46.68,"n":32,"o":46.7,"t":"2026-10-20T17:30:00Z","v":4780,"vw":46.69626},{"c":46.685,"h":46.6901,"l":46.68,"n":14,"o":46.6901,"t":"2026-10-20T17:35:00Z","v":4607,"vw":46.686686},{"c":46.69,"h":46.69,"l":46.69,"n":14,"o":46.69,"t":"2026-10-20T17:40:00Z","v":3394,"vw":46.69},{"c":46.715,"h":46.715,"l":46.7,"n":16,"o":46.7,"t":"2026-10-20T17:45:00Z","v":1845,"vw":46.709463},{"c":46.73,"h":46.74,"l":46.72,"n":39,"o":46.72,"t":"2026-10-20T17:50:00Z","v":7856,"vw":46.734187},{"c":46.73,"h":46.73,"l":46.7269,"n":6,"o":46.7269,"t":"2026-10-20T17:55:00Z","v":4381,"vw":46.727693},{"c":46.75,"h":46.75,"l":46.715,"n":41,"o":46.74,"t":"2026-10-20T18:00:00Z","v":8578,"vw":46.740506},{"c":46.74,"h":46.7676,"l":46.74,"n":27,"o":46.755,"t":"2026-10-20T18:05:00Z","v":7620,"vw":46.755268},{"c":46.74,"h":46.745,"l":46.735,"n":11,"o":46.735,"t":"2026-10-20T18:10:00Z","v":1264,"vw":46.739255},{"c":46.74,"h":46.74,"l":46.74,"n":21,"o":46.74,"t":"2026-10-20T18:15:00Z","v":5706,"vw":46.74},{"c":46.73,"h":46.735,"l":46.73,"n":12,"o":46.735,"t":"2026-10-20T18:20:00Z","v":3490,"vw":46.730338},{"c":46.73,"h":46.73,"l":46.715,"n":24,"o":46.73,"t":"2026-10-20T18:25:00Z","v":5666,"vw":46.723314},{"c":46.755,"h":46.755,"l":46.75,"n":18,"o":46.75,"t":"2026-10-20T18:30:00Z","v":2303,"vw":46.751739},{"c":46.76,"h":46.76,"l":46.745,"n":13,"o":46.75,"t":"2026-10-20T18:35:00Z","v":5808,"vw":46.754194},{"c":46.74,"h":46.74,"l":46.73,"n":8,"o":46.73,"t":"2026-10-20T18:40:00Z","v":925,"vw":46.737867},{"c":46.765,"h":46.77,"l":46.74,"n":11,"o":46.74,"t":"2026-10-20T18:45:00Z","v":4185,"vw":46.745152},{"c":46.77,"h":46.7701,"l":46.76,"n":14,"o":46.7701,"t":"2026-10-20T18:50:00Z","v":4344,"vw":46.769513},{"c":46.73,"h":46.775,"l":46.73,"n":29,"o":46.775,"t":"2026-10-20T18:55:00Z","v":9287,"vw":46.752369},{"c":46.735,"h":46.76,"l":46.725,"n":47,"o":46.73,"t":"2026-10-20T19:00:00Z","v":9498,"vw":46.742812},{"c":46.72,"h":46.735,"l":46.72,"n":38,"o":46.735,"t":"2026-10-20T19:05:00Z","v":7975,"vw":46.730306},{"c":46.73,"h":46.73,"l":46.72,"n":21,"o":46.7201,"t":"2026-10-20T19:10:00Z","v":3377,"vw":46.72833},{"c":46.74,"h":46.74,"l":46.72,"n":37,"o":46.73,"t":"2026-10-20T19:15:00Z","v":11428,"vw":46.728238},{"c":46.72,"h":46.74,"l":46.7,"n":24,"o":46.74,"t":"2026-10-20T19:20:00Z","v":5984,"vw":46.723664},{"c":46.7145,"h":46.72,"l":46.695,"n":25,"o":46.7,"t":"2026-10-20T19:25:00Z","v":3434,"vw":46.70926},{"c":46.74,"h":46.75,"l":46.71,"n":22,"o":46.71,"t":"2026-10-20T19:30:00Z","v":6195,"vw":46.742016},{"c":46.74,"h":46.74,"l":46.72,"n":51,"o":46.73,"t":"2026-10-20T19:35:00Z","v":9751,"vw":46.729686},{"c":46.76,"h":46.76,"l":46.725,"n":99,"o":46.725,"t":"2026-10-20T19:40:00Z","v":9002,"vw":46.749303},{"c":46.75,"h":46.77,"l":46.74,"n":71,"o":46.76,"t":"2026-10-20T19:45:00Z","v":10142,"vw":46.757688},{"c":46.73,"h":46.75,"l":46.71,"n":74,"o":46.75,"t":"2026-10-20T19:50:00Z","v":14728,"vw":46.727584},{"c":46.71,"h":46.725,"l":46.68,"n":99,"o":46.72,"t":"2026-10-20T19:55:00Z","v":13614,"vw":46.715391},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-20T20:00:00Z","v":1504,"vw":46.73},{"c":46.93,"h":46.93,"l":46.91,"n":30,"o":46.91,"t":"2026-10-21T13:30:00Z","v":6340,"vw":46.913516},{"c":46.87,"h":46.93,"l":46.86,"n":41,"o":46.86,"t":"2026-10-21T13:35:00Z","v":4365,"vw":46.889393},{"c":46.83,"h":46.9,"l":46.805,"n":36,"o":46.89,"t":"2026-10-21T13:40:00Z","v":2309,"vw":46.848529},{"c":46.87,"h":46.87,"l":46.81,"n":26,"o":46.84,"t":"2026-10-21T13:45:00Z","v":3703,"vw":46.837651},{"c":46.865,"h":46.9,"l":46.86,"n":20,"o":46.87,"t":"2026-10-21T13:50:00Z","v":3437,"vw":46.872296},{"c":46.82,"h":46.865,"l":46.8,"n":20,"o":46.865,"t":"2026-10-21T13:55:00Z","v":2506,"vw":46.843391},{"c":46.85,"h":46.85,"l":46.75,"n":32,"o":46.795,"t":"2026-10-21T14:00:00Z","v":6125,"vw":46.76937},{"c":46.81,"h":46.86,"l":46.8,"n":30,"o":46.84,"t":"2026-10-21T14:05:00Z","v":2938,"vw":46.834728},{"c":46.87,"h":46.88,"l":46.81,"n":24,"o":46.82,"t":"2026-10-21T14:10:00Z","v":2992,"vw":46.829286},{"c":46.87,"h":46.87,"l":46.84,"n":15,"o":46.85,"t":"2026-10-21T14:15:00Z","v":1255,"vw":46.854583},{"c":46.84,"h":46.88,"l":46.84,"n":4,"o":46.88,"t":"2026-10-21T14:20:00Z","v":239,"vw":46.86},{"c":46.84,"h":46.84,"l":46.805,"n":13,"o":46.83,"t":"2026-10-21T14:25:00Z","v":868,"vw":46.825625},{"c":46.865,"h":46.89,"l":46.825,"n":33,"o":46.85,"t":"2026-10-21T14:30:00Z","v":3526,"vw":46.861314},{"c":46.96,"h":46.96,"l":46.9,"n":9,"o":46.9,"t":"2026-10-21T14:35:00Z","v":939,"vw":46.925555},{"c":46.96,"h":46.96,"l":46.93,"n":12,"o":46.9401,"t":"2026-10-21T14:40:00Z","v":1027,"vw":46.9511},{"c":46.97,"h":46.97,"l":46.96,"n":2,"o":46.96,"t":"2026-10-21T14:45:00Z","v":230,"vw":46.965652},{"c":46.96,"h":46.97,"l":46.96,"n":4,"o":46.97,"t":"2026-10-21T14:50:00Z","v":400,"vw":46.965},{"c":46.935,"h":46.95,"l":46.9341,"n":6,"o":46.95,"t":"2026-10-21T14:55:00Z","v":707,"vw":46.936661},{"c":46.9,"h":46.92,"l":46.885,"n":10,"o":46.92,"t":"2026-10-21T15:00:00Z","v":994,"vw":46.898712},{"c":46.86,"h":46.86,"l":46.86,"n":4,"o":46.86,"t":"2026-10-21T15:05:00Z","v":300,"vw":46.86},{"c":46.84,"h":46.88,"l":46.84,"n":8,"o":46.88,"t":"2026-10-21T15:10:00Z","v":570,"vw":46.855094},{"c":46.81,"h":46.82,"l":46.8,"n":22,"o":46.81,"t":"2026-10-21T15:15:00Z","v":2206,"vw":46.810521},{"c":46.845,"h":46.845,"l":46.815,"n":15,"o":46.83,"t":"2026-10-21T15:20:00Z","v":874,"vw":46.8312},{"c":46.79,"h":46.8,"l":46.77,"n":5,"o":46.8,"t":"2026-10-21T15:30:00Z","v":458,"vw":46.7825},{"c":46.82,"h":46.82,"l":46.785,"n":18,"o":46.8,"t":"2026-10-21T15:35:00Z","v":1778,"vw":46.797353},{"c":46.83,"h":46.83,"l":46.825,"n":9,"o":46.825,"t":"2026-10-21T15:40:00Z","v":716,"vw":46.826066},{"c":46.84,"h":46.85,"l":46.8297,"n":8,"o":46.83,"t":"2026-10-21T15:45:00Z","v":5969,"vw":46.831008},{"c":46.87,"h":46.875,"l":46.86,"n":10,"o":46.86,"t":"2026-10-21T15:50:00Z","v":446,"vw":46.868333},{"c":46.88,"h":46.88,"l":46.87,"n":8,"o":46.87,"t":"2026-10-21T15:55:00Z","v":1030,"vw":46.871942},{"c":46.9,"h":46.9,"l":46.87,"n":9,"o":46.875,"t":"2026-10-21T16:00:00Z","v":667,"vw":46.879629},{"c":46.93,"h":46.93,"l":46.92,"n":8,"o":46.92,"t":"2026-10-21T16:10:00Z","v":607,"vw":46.925},{"c":46.93,"h":46.93,"l":46.93,"n":2,"o":46.93,"t":"2026-10-21T16:15:00Z","v":171,"vw":46.93},{"c":46.9455,"h":46.9455,"l":46.94,"n":3,"o":46.94,"t":"2026-10-21T16:20:00Z","v":681,"vw":46.943885},{"c":46.95,"h":46.97,"l":46.95,"n":4,"o":46.97,"t":"2026-10-21T16:30:00Z","v":435,"vw":46.957675},{"c":47,"h":47,"l":46.96,"n":14,"o":46.96,"t":"2026-10-21T16:35:00Z","v":1031,"vw":46.9908},{"c":46.96,"h":47,"l":46.95,"n":13,"o":47,"t":"2026-10-21T16:40:00Z","v":1229,"vw":46.978333},{"c":46.96,"h":46.965,"l":46.96,"n":6,"o":46.96,"t":"2026-10-21T16:45:00Z","v":608,"vw":46.961479},{"c":46.97,"h":46.97,"l":46.96,"n":3,"o":46.96,"t":"2026-10-21T16:50:00Z","v":248,"vw":46.965},{"c":46.945,"h":46.945,"l":46.945,"n":3,"o":46.945,"t":"2026-10-21T16:55:00Z","v":210,"vw":46.945},{"c":46.93,"h":46.93,"l":46.92,"n":16,"o":46.93,"t":"2026-10-21T17:00:00Z","v":1716,"vw":46.927305},{"c":46.935,"h":46.935,"l":46.911,"n":6,"o":46.92,"t":"2026-10-21T17:05:00Z","v":696,"vw":46.920351},{"c":46.93,"h":46.94,"l":46.93,"n":7,"o":46.94,"t":"2026-10-21T17:10:00Z","v":554,"vw":46.934},{"c":46.91,"h":46.91,"l":46.885,"n":7,"o":46.895,"t":"2026-10-21T17:20:00Z","v":429,"vw":46.895},{"c":46.925,"h":46.9259,"l":46.92,"n":8,"o":46.92,"t":"2026-10-21T17:25:00Z","v":1136,"vw":46.924747},{"c":46.93,"h":46.93,"l":46.93,"n":14,"o":46.93,"t":"2026-10-21T17:30:00Z","v":957,"vw":46.93},{"c":46.9,"h":46.92,"l":46.9,"n":5,"o":46.92,"t":"2026-10-21T17:35:00Z","v":450,"vw":46.9125},{"c":46.955,"h":46.955,"l":46.94,"n":8,"o":46.94,"t":"2026-10-21T17:40:00Z","v":1512,"vw":46.948898},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-21T17:45:00Z","v":100,"vw":46.97},{"c":46.96,"h":46.97,"l":46.96,"n":2,"o":46.97,"t":"2026-10-21T17:50:00Z","v":242,"vw":46.964132},{"c":46.91,"h":46.93,"l":46.91,"n":8,"o":46.93,"t":"2026-10-21T18:00:00Z","v":830,"vw":46.9125},{"c":46.93,"h":46.93,"l":46.93,"n":1,"o":46.93,"t":"2026-10-21T18:05:00Z","v":100,"vw":46.93},{"c":46.94,"h":46.94,"l":46.935,"n":5,"o":46.9392,"t":"2026-10-21T18:10:00Z","v":3026,"vw":46.936549},{"c":46.93,"h":46.95,"l":46.93,"n":6,"o":46.95,"t":"2026-10-21T18:15:00Z","v":359,"vw":46.941667},{"c":46.94,"h":46.94,"l":46.94,"n":1,"o":46.94,"t":"2026-10-21T18:20:00Z","v":100,"vw":46.94},{"c":46.965,"h":46.965,"l":46.95,"n":5,"o":46.95,"t":"2026-10-21T18:35:00Z","v":466,"vw":46.957386},{"c":46.9651,"h":46.97,"l":46.96,"n":5,"o":46.96,"t":"2026-10-21T18:40:00Z","v":629,"vw":46.96412},{"c":46.94,"h":46.9601,"l":46.94,"n":45,"o":46.96,"t":"2026-10-21T18:45:00Z","v":10224,"vw":46.950524},{"c":46.93,"h":46.955,"l":46.93,"n":18,"o":46.935,"t":"2026-10-21T18:50:00Z","v":2988,"vw":46.938239},{"c":46.9,"h":46.91,"l":46.89,"n":7,"o":46.91,"t":"2026-10-21T18:55:00Z","v":800,"vw":46.89875},{"c":46.8842,"h":46.91,"l":46.87,"n":10,"o":46.89,"t":"2026-10-21T19:00:00Z","v":1180,"vw":46.885324},{"c":46.87,"h":46.89,"l":46.87,"n":11,"o":46.88,"t":"2026-10-21T19:05:00Z","v":832,"vw":46.88},{"c":46.88,"h":46.9,"l":46.855,"n":28,"o":46.86,"t":"2026-10-21T19:10:00Z","v":2792,"vw":46.875767},{"c":46.91,"h":46.94,"l":46.89,"n":16,"o":46.89,"t":"2026-10-21T19:15:00Z","v":1396,"vw":46.917495},{"c":46.89,"h":46.9,"l":46.89,"n":9,"o":46.9,"t":"2026-10-21T19:20:00Z","v":976,"vw":46.895556},{"c":46.915,"h":46.915,"l":46.91,"n":7,"o":46.91,"t":"2026-10-21T19:25:00Z","v":512,"vw":46.91125},{"c":46.88,"h":46.92,"l":46.87,"n":28,"o":46.91,"t":"2026-10-21T19:30:00Z","v":2655,"vw":46.883048},{"c":46.89,"h":46.895,"l":46.865,"n":50,"o":46.88,"t":"2026-10-21T19:35:00Z","v":7600,"vw":46.888378},{"c":46.92,"h":46.925,"l":46.89,"n":34,"o":46.89,"t":"2026-10-21T19:40:00Z","v":5276,"vw":46.90973},{"c":46.925,"h":46.93,"l":46.88,"n":39,"o":46.91,"t":"2026-10-21T19:45:00Z","v":6270,"vw":46.897013},{"c":46.94,"h":46.95,"l":46.92,"n":51,"o":46.92,"t":"2026-10-21T19:50:00Z","v":9819,"vw":46.93725},{"c":46.825,"h":46.93,"l":46.82,"n":33,"o":46.93,"t":"2026-10-21T19:55:00Z","v":3955,"vw":46.878772},{"c":46.82,"h":46.82,"l":46.82,"n":4,"o":46.82,"t":"2026-10-21T20:00:00Z","v":204,"vw":46.82},{"c":47,"h":47.035,"l":46.87,"n":15,"o":46.92,"t":"2026-10-22T13:30:00Z","v":3229,"vw":46.9572},{"c":46.95,"h":47.02,"l":46.93,"n":55,"o":46.98,"t":"2026-10-22T13:35:00Z","v":5474,"vw":46.981213},{"c":47.02,"h":47.09,"l":47,"n":57,"o":47.02,"t":"2026-10-22T13:40:00Z","v":6177,"vw":47.045893},{"c":47.06,"h":47.12,"l":46.99,"n":67,"o":46.99,"t":"2026-10-22T13:45:00Z","v":12198,"vw":47.029889},{"c":47.095,"h":47.125,"l":47.085,"n":21,"o":47.1,"t":"2026-10-22T13:50:00Z","v":2611,"vw":47.11},{"c":47.13,"h":47.13,"l":47.09,"n":15,"o":47.1,"t":"2026-10-22T13:55:00Z","v":3200,"vw":47.094033},{"c":47.1,"h":47.11,"l":47.06,"n":33,"o":47.11,"t":"2026-10-22T14:00:00Z","v":8824,"vw":47.094265},{"c":47.1,"h":47.15,"l":47.1,"n":64,"o":47.135,"t":"2026-10-22T14:05:00Z","v":11613,"vw":47.125589},{"c":47.215,"h":47.23,"l":47.14,"n":31,"o":47.145,"t":"2026-10-22T14:10:00Z","v":4951,"vw":47.17136},{"c":47.21,"h":47.24,"l":47.18,"n":16,"o":47.22,"t":"2026-10-22T14:15:00Z","v":2460,"vw":47.203913},{"c":47.32,"h":47.32,"l":47.245,"n":8,"o":47.245,"t":"2026-10-22T14:20:00Z","v":1016,"vw":47.2765},{"c":47.315,"h":47.315,"l":47.31,"n":13,"o":47.31,"t":"2026-10-22T14:25:00Z","v":2830,"vw":47.313746},{"c":47.17,"h":47.28,"l":47.17,"n":25,"o":47.28,"t":"2026-10-22T14:30:00Z","v":4149,"vw":47.190038},{"c":47.26,"h":47.27,"l":47.18,"n":18,"o":47.18,"t":"2026-10-22T14:35:00Z","v":2033,"vw":47.228947},{"c":47.27,"h":47.27,"l":47.26,"n":8,"o":47.27,"t":"2026-10-22T14:40:00Z","v":671,"vw":47.266667},{"c":47.34,"h":47.34,"l":47.28,"n":13,"o":47.28,"t":"2026-10-22T14:45:00Z","v":1927,"vw":47.328303},{"c":47.31,"h":47.35,"l":47.3,"n":22,"o":47.34,"t":"2026-10-22T14:50:00Z","v":2581,"vw":47.318333},{"c":47.29,"h":47.3103,"l":47.28,"n":8,"o":47.3,"t":"2026-10-22T14:55:00Z","v":2602,"vw":47.307854},{"c":47.275,"h":47.275,"l":47.21,"n":39,"o":47.23,"t":"2026-10-22T15:00:00Z","v":3764,"vw":47.235511},{"c":47.31,"h":47.32,"l":47.27,"n":28,"o":47.28,"t":"2026-10-22T15:05:00Z","v":2426,"vw":47.301482},{"c":47.33,"h":47.35,"l":47.31,"n":23,"o":47.34,"t":"2026-10-22T15:10:00Z","v":1817,"vw":47.32915},{"c":47.28,"h":47.28,"l":47.26,"n":9,"o":47.27,"t":"2026-10-22T15:15:00Z","v":791,"vw":47.274286},{"c":47.255,"h":47.27,"l":47.255,"n":12,"o":47.26,"t":"2026-10-22T15:20:00Z","v":1033,"vw":47.265776},{"c":47.245,"h":47.26,"l":47.22,"n":17,"o":47.25,"t":"2026-10-22T15:25:00Z","v":1591,"vw":47.246169},{"c":47.27,"h":47.28,"l":47.25,"n":19,"o":47.25,"t":"2026-10-22T15:30:00Z","v":1418,"vw":47.263333},{"c":47.3358,"h":47.3358,"l":47.28,"n":8,"o":47.29,"t":"2026-10-22T15:35:00Z","v":698,"vw":47.304363},{"c":47.39,"h":47.39,"l":47.33,"n":28,"o":47.335,"t":"2026-10-22T15:40:00Z","v":1805,"vw":47.347472},{"c":47.39,"h":47.39,"l":47.3401,"n":5,"o":47.37,"t":"2026-10-22T15:45:00Z","v":492,"vw":47.357833},{"c":47.39,"h":47.4159,"l":47.39,"n":9,"o":47.4,"t":"2026-10-22T15:50:00Z","v":904,"vw":47.408635},{"c":47.405,"h":47.42,"l":47.405,"n":6,"o":47.42,"t":"2026-10-22T15:55:00Z","v":1643,"vw":47.406533},{"c":47.41,"h":47.41,"l":47.39,"n":7,"o":47.4,"t":"2026-10-22T16:00:00Z","v":529,"vw":47.4},{"c":47.43,"h":47.43,"l":47.42,"n":12,"o":47.425,"t":"2026-10-22T16:05:00Z","v":947,"vw":47.425735},{"c":47.4159,"h":47.44,"l":47.4159,"n":11,"o":47.44,"t":"2026-10-22T16:10:00Z","v":906,"vw":47.430059},{"c":47.43,"h":47.455,"l":47.43,"n":11,"o":47.45,"t":"2026-10-22T16:15:00Z","v":795,"vw":47.443627},{"c":47.475,"h":47.475,"l":47.44,"n":22,"o":47.44,"t":"2026-10-22T16:20:00Z","v":2868,"vw":47.444287},{"c":47.47,"h":47.47,"l":47.47,"n":4,"o":47.47,"t":"2026-10-22T16:25:00Z","v":302,"vw":47.47},{"c":47.46,"h":47.47,"l":47.46,"n":13,"o":47.46,"t":"2026-10-22T16:30:00Z","v":2326,"vw":47.468644},{"c":47.48,"h":47.48,"l":47.46,"n":19,"o":47.46,"t":"2026-10-22T16:35:00Z","v":2287,"vw":47.468639},{"c":47.52,"h":47.52,"l":47.49,"n":4,"o":47.49,"t":"2026-10-22T16:40:00Z","v":428,"vw":47.499346},{"c":47.565,"h":47.565,"l":47.565,"n":2,"o":47.565,"t":"2026-10-22T16:45:00Z","v":170,"vw":47.565},{"c":47.61,"h":47.62,"l":47.57,"n":21,"o":47.57,"t":"2026-10-22T16:50:00Z","v":1226,"vw":47.592727},{"c":47.62,"h":47.62,"l":47.59,"n":16,"o":47.61,"t":"2026-10-22T16:55:00Z","v":839,"vw":47.6},{"c":47.59,"h":47.62,"l":47.58,"n":16,"o":47.61,"t":"2026-10-22T17:00:00Z","v":2695,"vw":47.592592},{"c":47.56,"h":47.59,"l":47.56,"n":10,"o":47.58,"t":"2026-10-22T17:05:00Z","v":754,"vw":47.575714},{"c":47.59,"h":47.59,"l":47.57,"n":10,"o":47.57,"t":"2026-10-22T17:10:00Z","v":741,"vw":47.574545},{"c":47.54,"h":47.58,"l":47.54,"n":11,"o":47.58,"t":"2026-10-22T17:15:00Z","v":1526,"vw":47.558135},{"c":47.55,"h":47.56,"l":47.55,"n":7,"o":47.555,"t":"2026-10-22T17:20:00Z","v":680,"vw":47.555795},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-10-22T17:25:00Z","v":100,"vw":47.56},{"c":47.56,"h":47.56,"l":47.54,"n":13,"o":47.54,"t":"2026-10-22T17:30:00Z","v":758,"vw":47.554286},{"c":47.555,"h":47.56,"l":47.555,"n":6,"o":47.56,"t":"2026-10-22T17:35:00Z","v":586,"vw":47.558724},{"c":47.555,"h":47.555,"l":47.55,"n":5,"o":47.55,"t":"2026-10-22T17:40:00Z","v":1527,"vw":47.554123},{"c":47.53,"h":47.54,"l":47.53,"n":8,"o":47.54,"t":"2026-10-22T17:45:00Z","v":2310,"vw":47.536463},{"c":47.52,"h":47.53,"l":47.52,"n":10,"o":47.53,"t":"2026-10-22T17:50:00Z","v":1217,"vw":47.522248},{"c":47.56,"h":47.56,"l":47.53,"n":4,"o":47.53,"t":"2026-10-22T17:55:00Z","v":275,"vw":47.545},{"c":47.56,"h":47.59,"l":47.56,"n":14,"o":47.59,"t":"2026-10-22T18:00:00Z","v":853,"vw":47.571667},{"c":47.585,"h":47.6,"l":47.58,"n":18,"o":47.58,"t":"2026-10-22T18:05:00Z","v":6033,"vw":47.584716},{"c":47.6,"h":47.61,"l":47.6,"n":16,"o":47.6,"t":"2026-10-22T18:10:00Z","v":2738,"vw":47.600714},{"c":47.61,"h":47.615,"l":47.6,"n":13,"o":47.615,"t":"2026-10-22T18:15:00Z","v":1242,"vw":47.608069},{"c":47.61,"h":47.6159,"l":47.61,"n":7,"o":47.6159,"t":"2026-10-22T18:20:00Z","v":390,"vw":47.612412},{"c":47.6,"h":47.625,"l":47.6,"n":9,"o":47.6,"t":"2026-10-22T18:25:00Z","v":1270,"vw":47.609861},{"c":47.63,"h":47.63,"l":47.605,"n":7,"o":47.615,"t":"2026-10-22T18:30:00Z","v":885,"vw":47.618497},{"c":47.65,"h":47.65,"l":47.64,"n":8,"o":47.64,"t":"2026-10-22T18:35:00Z","v":651,"vw":47.643082},{"c":47.65,"h":47.65,"l":47.65,"n":2,"o":47.65,"t":"2026-10-22T18:40:00Z","v":114,"vw":47.65},{"c":47.71,"h":47.71,"l":47.67,"n":11,"o":47.67,"t":"2026-10-22T18:45:00Z","v":1129,"vw":47.693},{"c":47.71,"h":47.72,"l":47.71,"n":13,"o":47.71,"t":"2026-10-22T18:50:00Z","v":2017,"vw":47.718392},{"c":47.705,"h":47.705,"l":47.705,"n":2,"o":47.705,"t":"2026-10-22T18:55:00Z","v":438,"vw":47.705},{"c":47.76,"h":47.76,"l":47.7,"n":10,"o":47.7,"t":"2026-10-22T19:00:00Z","v":779,"vw":47.73},{"c":47.82,"h":47.82,"l":47.79,"n":17,"o":47.7992,"t":"2026-10-22T19:05:00Z","v":10561,"vw":47.799479},{"c":47.765,"h":47.81,"l":47.765,"n":13,"o":47.81,"t":"2026-10-22T19:10:00Z","v":917,"vw":47.790381},{"c":47.75,"h":47.75,"l":47.73,"n":12,"o":47.75,"t":"2026-10-22T19:15:00Z","v":3824,"vw":47.743565},{"c":47.73,"h":47.75,"l":47.73,"n":22,"o":47.75,"t":"2026-10-22T19:20:00Z","v":2086,"vw":47.735376},{"c":47.71,"h":47.71,"l":47.7,"n":12,"o":47.7013,"t":"2026-10-22T19:25:00Z","v":1282,"vw":47.70636},{"c":47.725,"h":47.725,"l":47.68,"n":34,"o":47.68,"t":"2026-10-22T19:30:00Z","v":3549,"vw":47.697208},{"c":47.76,"h":47.76,"l":47.76,"n":6,"o":47.76,"t":"2026-10-22T19:35:00Z","v":449,"vw":47.76},{"c":47.76,"h":47.77,"l":47.75,"n":31,"o":47.77,"t":"2026-10-22T19:40:00Z","v":2116,"vw":47.765347},{"c":47.715,"h":47.76,"l":47.715,"n":30,"o":47.76,"t":"2026-10-22T19:45:00Z","v":2627,"vw":47.738729},{"c":47.79,"h":47.82,"l":47.73,"n":57,"o":47.73,"t":"2026-10-22T19:50:00Z","v":7878,"vw":47.779333},{"c":47.85,"h":47.865,"l":47.83,"n":67,"o":47.85,"t":"2026-10-22T19:55:00Z","v":7719,"vw":47.84543},{"c":47.83,"h":47.83,"l":47.83,"n":4,"o":47.83,"t":"2026-10-22T20:00:00Z","v":225,"vw":47.83}],"history":[{"c":38.8,"h":38.99,"l":38.65,"n":246,"o":38.99,"t":"2024-10-21T04:00:00Z","v":171732,"vw":38.660056},{"c":38.65,"h":38.71,"l":38.37,"n":357,"o":38.65,"t":"2024-10-22T04:00:00Z","v":25615,"vw":38.63912},{"c":38.9314,"h":38.95,"l":38.58,"n":329,"o":38.58,"t":"2024-10-23T04:00:00Z","v":18606,"vw":38.792581},{"c":38.84,"h":39.0355,"l":38.7235,"n":221,"o":39.03,"t":"2024-10-24T04:00:00Z","v":22394,"vw":38.858668},{"c":38.33,"h":38.98,"l":38.32,"n":268,"o":38.98,"t":"2024-10-25T04:00:00Z","v":45581,"vw":38.727501},{"c":38.57,"h":38.655,"l":38.46,"n":295,"o":38.46,"t":"2024-10-28T04:00:00Z","v":186174,"vw":38.589144},{"c":37.9903,"h":38.4,"l":37.97,"n":367,"o":38.4,"t":"2024-10-29T04:00:00Z","v":42884,"vw":38.072815},{"c":37.92,"h":38.1199,"l":37.8685,"n":401,"o":38,"t":"2024-10-30T04:00:00Z","v":37220,"vw":37.964357},{"c":38.3346,"h":38.53,"l":38.01,"n":227,"o":38.01,"t":"2024-10-31T04:00:00Z","v":44266,"vw":38.420938},{"c":37.53,"h":38.39,"l":37.49,"n":259,"o":38.38,"t":"2024-11-01T04:00:00Z","v":36795,"vw":38.030116},{"c":37.318,"h":37.4489,"l":37.14,"n":299,"o":37.31,"t":"2024-11-04T05:00:00Z","v":25558,"vw":37.253861},{"c":37.99,"h":37.99,"l":37.34,"n":221,"o":37.34,"t":"2024-11-05T05:00:00Z","v":24442,"vw":37.741926},{"c":38.13,"h":38.23,"l":37.81,"n":332,"o":37.81,"t":"2024-11-06T05:00:00Z","v":169064,"vw":38.183064},{"c":38.22,"h":38.495,"l":38.06,"n":425,"o":38.39,"t":"2024-11-07T05:00:00Z","v":70629,"vw":38.291439},{"c":38.84,"h":38.89,"l":38.39,"n":276,"o":38.39,"t":"2024-11-08T05:00:00Z","v":30282,"vw":38.766736},{"c":39.18,"h":39.2824,"l":38.94,"n":279,"o":38.94,"t":"2024-11-11T05:00:00Z","v":97979,"vw":39.173288},{"c":38.85,"h":39.18,"l":38.68,"n":351,"o":39.1,"t":"2024-11-12T05:00:00Z","v":92083,"vw":38.975487},{"c":38.74,"h":39.05,"l":38.63,"n":254,"o":39,"t":"2024-11-13T05:00:00Z","v":25664,"vw":38.795257},{"c":38.46,"h":38.81,"l":38.42,"n":210,"o":38.81,"t":"2024-11-14T05:00:00Z","v":14080,"vw":38.702909},{"c":38.98,"h":38.99,"l":38.5303,"n":646,"o":38.64,"t":"2024-11-15T05:00:00Z","v":148012,"vw":38.887604},{"c":39.3,"h":39.4491,"l":38.97,"n":295,"o":38.97,"t":"2024-11-18T05:00:00Z","v":31290,"vw":39.271318},{"c":39.5,"h":39.52,"l":38.99,"n":262,"o":39.12,"t":"2024-11-19T05:00:00Z","v":40232,"vw":39.34603},{"c":39.6,"h":39.6075,"l":39.3801,"n":214,"o":39.55,"t":"2024-11-20T05:00:00Z","v":34059,"vw":39.500755},{"c":40.38,"h":40.38,"l":39.5735,"n":344,"o":39.73,"t":"2024-11-21T05:00:00Z","v":49767,"vw":40.181003},{"c":40.41,"h":40.59,"l":40.39,"n":289,"o":40.5,"t":"2024-11-22T05:00:00Z","v":52140,"vw":40.501295},{"c":40.51,"h":40.83,"l":40.3409,"n":290,"o":40.71,"t":"2024-11-25T05:00:00Z","v":252852,"vw":40.724939},{"c":41.12,"h":41.12,"l":40.57,"n":285,"o":40.59,"t":"2024-11-26T05:00:00Z","v":28865,"vw":40.956759},{"c":41.04,"h":41.29,"l":40.99,"n":261,"o":41.27,"t":"2024-11-27T05:00:00Z","v":22499,"vw":41.134414},{"c":41.07,"h":41.24,"l":41.0515,"n":128,"o":41.15,"t":"2024-11-29T05:00:00Z","v":22100,"vw":41.121478},{"c":40.23,"h":41.03,"l":40.23,"n":549,"o":41.03,"t":"2024-12-02T05:00:00Z","v":34306,"vw":40.396076},{"c":40.05,"h":40.58,"l":40.03,"n":565,"o":40.41,"t":"2024-12-03T05:00:00Z","v":87870,"vw":40.281073},{"c":40.08,"h":40.21,"l":39.95,"n":469,"o":40.11,"t":"2024-12-04T05:00:00Z","v":81957,"vw":40.065341},{"c":40.07,"h":40.33,"l":40.06,"n":432,"o":40.09,"t":"2024-12-05T05:00:00Z","v":73430,"vw":40.187275},{"c":39.635,"h":40.1669,"l":39.58,"n":336,"o":40.11,"t":"2024-12-06T05:00:00Z","v":26736,"vw":39.701239},{"c":39.2,"h":39.66,"l":39.18,"n":342,"o":39.66,"t":"2024-12-09T05:00:00Z","v":29156,"vw":39.315683},{"c":38.95,"h":39.15,"l":38.7,"n":350,"o":39.15,"t":"2024-12-10T05:00:00Z","v":64155,"vw":38.936363},{"c":38.88,"h":39.11,"l":38.81,"n":294,"o":39.11,"t":"2024-12-11T05:00:00Z","v":107369,"vw":38.885661},{"c":38.85,"h":39.13,"l":38.85,"n":378,"o":39,"t":"2024-12-12T05:00:00Z","v":114902,"vw":38.944574},{"c":38.5458,"h":38.7,"l":38.52,"n":534,"o":38.65,"t":"2024-12-13T05:00:00Z","v":133769,"vw":38.548456},{"c":38.34,"h":38.68,"l":38.34,"n":550,"o":38.54,"t":"2024-12-16T05:00:00Z","v":46637,"vw":38.566038},{"c":38.03,"h":38.25,"l":37.91,"n":735,"o":38.14,"t":"2024-12-17T05:00:00Z","v":77838,"vw":38.080423},{"c":37.15,"h":38.101,"l":37.14,"n":312,"o":38.04,"t":"2024-12-18T05:00:00Z","v":35102,"vw":37.677143},{"c":37.42,"h":37.78,"l":37.21,"n":419,"o":37.21,"t":"2024-12-19T05:00:00Z","v":69879,"vw":37.538544},{"c":37.84,"h":37.94,"l":37.35,"n":369,"o":37.35,"t":"2024-12-20T05:00:00Z","v":73659,"vw":37.811856},{"c":37.96,"h":37.98,"l":37.43,"n":351,"o":37.71,"t":"2024-12-23T05:00:00Z","v":35413,"vw":37.764392},{"c":38.2,"h":38.22,"l":37.94,"n":199,"o":37.94,"t":"2024-12-24T05:00:00Z","v":26229,"vw":38.148115},{"c":38.1706,"h":38.2882,"l":38.08,"n":221,"o":38.12,"t":"2024-12-26T05:00:00Z","v":43658,"vw":38.135288},{"c":38,"h":38.17,"l":37.8647,"n":345,"o":37.98,"t":"2024-12-27T05:00:00Z","v":49262,"vw":37.988908},{"c":37.93,"h":37.99,"l":37.5653,"n":487,"o":37.81,"t":"2024-12-30T05:00:00Z","v":333069,"vw":37.85397},{"c":37.8267,"h":38.1099,"l":37.73,"n":300,"o":38.03,"t":"2024-12-31T05:00:00Z","v":47110,"vw":37.876008},{"c":38.1374,"h":38.2876,"l":37.9067,"n":323,"o":38.13,"t":"2025-01-02T05:00:00Z","v":74680,"vw":38.073152},{"c":38.66,"h":38.785,"l":38.28,"n":416,"o":38.33,"t":"2025-01-03T05:00:00Z","v":72581,"vw":38.65922},{"c":38.18,"h":38.72,"l":38.15,"n":570,"o":38.72,"t":"2025-01-06T05:00:00Z","v":94233,"vw":38.308814},{"c":38.26,"h":38.465,"l":38.17,"n":499,"o":38.31,"t":"2025-01-07T05:00:00Z","v":193950,"vw":38.279505},{"c":38.245,"h":38.245,"l":37.741,"n":697,"o":38.19,"t":"2025-01-08T05:00:00Z","v":92186,"vw":37.927278},{"c":37.59,"h":38.05,"l":37.375,"n":742,"o":38.05,"t":"2025-01-10T05:00:00Z","v":183729,"vw":37.727729},{"c":37.42,"h":37.58,"l":37.06,"n":547,"o":37.58,"t":"2025-01-13T05:00:00Z","v":89133,"vw":37.227722},{"c":37.88,"h":37.985,"l":37.55,"n":607,"o":37.55,"t":"2025-01-14T05:00:00Z","v":162128,"vw":37.866369},{"c":38.23,"h":38.619,"l":38.2,"n":327,"o":38.4,"t":"2025-01-15T05:00:00Z","v":37400,"vw":38.369478},{"c":39.17,"h":39.17,"l":38.27,"n":338,"o":38.27,"t":"2025-01-16T05:00:00Z","v":57483,"vw":38.84121},{"c":39.16,"h":39.33,"l":39.06,"n":506,"o":39.06,"t":"2025-01-17T05:00:00Z","v":68149,"vw":39.221881},{"c":39.78,"h":39.8999,"l":39.56,"n":411,"o":39.59,"t":"2025-01-21T05:00:00Z","v":45075,"vw":39.761184},{"c":38.79,"h":39.84,"l":38.79,"n":302,"o":39.84,"t":"2025-01-22T05:00:00Z","v":43209,"vw":39.150121},{"c":38.9,"h":39.16,"l":38.87,"n":462,"o":38.95,"t":"2025-01-23T05:00:00Z","v":39019,"vw":38.999952},{"c":39.09,"h":39.16,"l":38.94,"n":235,"o":38.94,"t":"2025-01-24T05:00:00Z","v":239145,"vw":39.116476},{"c":38.64,"h":38.69,"l":37.8805,"n":570,"o":38.63,"t":"2025-01-27T05:00:00Z","v":59312,"vw":38.280964},{"c":38.29,"h":38.72,"l":38.06,"n":257,"o":38.72,"t":"2025-01-28T05:00:00Z","v":89297,"vw":38.176349},{"c":38.2,"h":38.65,"l":38.14,"n":542,"o":38.31,"t":"2025-01-29T05:00:00Z","v":98857,"vw":38.287346},{"c":39.05,"h":39.05,"l":38.6048,"n":483,"o":38.6048,"t":"2025-01-30T05:00:00Z","v":116286,"vw":38.931458},{"c":38.8999,"h":39.1899,"l":38.82,"n":329,"o":39.02,"t":"2025-01-31T05:00:00Z","v":47486,"vw":38.959189},{"c":39.06,"h":39.2,"l":38.4,"n":398,"o":38.4,"t":"2025-02-03T05:00:00Z","v":55733,"vw":38.838936},{"c":38.84,"h":39.03,"l":38.47,"n":414,"o":38.9,"t":"2025-02-04T05:00:00Z","v":95030,"vw":38.875914},{"c":39.32,"h":39.5336,"l":39.05,"n":426,"o":39.18,"t":"2025-02-05T05:00:00Z","v":142411,"vw":39.149221},{"c":39.29,"h":39.47,"l":39.09,"n":418,"o":39.47,"t":"2025-02-06T05:00:00Z","v":55239,"vw":39.229487},{"c":39.14,"h":39.43,"l":39.11,"n":624,"o":39.24,"t":"2025-02-07T05:00:00Z","v":79898,"vw":39.20119},{"c":39.34,"h":39.34,"l":38.98,"n":339,"o":39.29,"t":"2025-02-10T05:00:00Z","v":57335,"vw":39.185379},{"c":39.59,"h":39.592,"l":39.135,"n":311,"o":39.2,"t":"2025-02-11T05:00:00Z","v":58003,"vw":39.265451},{"c":39.6255,"h":39.64,"l":39.11,"n":658,"o":39.11,"t":"2025-02-12T05:00:00Z","v":94115,"vw":39.492738},{"c":39.83,"h":39.9,"l":39.58,"n":369,"o":39.68,"t":"2025-02-13T05:00:00Z","v":31287,"vw":39.738174},{"c":39.67,"h":40.16,"l":39.66,"n":276,"o":39.87,"t":"2025-02-14T05:00:00Z","v":32456,"vw":39.881907},{"c":40.12,"h":40.16,"l":39.78,"n":508,"o":39.79,"t":"2025-02-18T05:00:00Z","v":68655,"vw":40.019344},{"c":40.2694,"h":40.33,"l":40,"n":405,"o":40,"t":"2025-02-19T05:00:00Z","v":55145,"vw":40.197959},{"c":40.32,"h":40.4,"l":39.915,"n":475,"o":40.16,"t":"2025-02-20T05:00:00Z","v":67104,"vw":40.219677},{"c":40.49,"h":40.57,"l":40.3,"n":746,"o":40.34,"t":"2025-02-21T05:00:00Z","v":107223,"vw":40.440373},{"c":40.41,"h":40.61,"l":40.23,"n":450,"o":40.61,"t":"2025-02-24T05:00:00Z","v":45071,"vw":40.447744},{"c":40.4501,"h":40.5,"l":39.98,"n":963,"o":40.23,"t":"2025-02-25T05:00:00Z","v":286618,"vw":40.185718},{"c":40.69,"h":40.94,"l":40.47,"n":464,"o":40.47,"t":"2025-02-26T05:00:00Z","v":68346,"vw":40.698498},{"c":39.99,"h":40.56,"l":39.98,"n":797,"o":40.56,"t":"2025-02-27T05:00:00Z","v":133904,"vw":40.224932},{"c":40.73,"h":40.745,"l":40.16,"n":732,"o":40.3,"t":"2025-02-28T05:00:00Z","v":100809,"vw":40.378827},{"c":40.77,"h":40.95,"l":40.53,"n":788,"o":40.7,"t":"2025-03-03T05:00:00Z","v":115423,"vw":40.798853},{"c":39.99,"h":40.785,"l":39.95,"n":1024,"o":40.74,"t":"2025-03-04T05:00:00Z","v":163777,"vw":40.43903},{"c":39.79,"h":39.97,"l":39.5,"n":750,"o":39.82,"t":"2025-03-05T05:00:00Z","v":121883,"vw":39.772876},{"c":39.13,"h":39.52,"l":38.98,"n":594,"o":39.52,"t":"2025-03-06T05:00:00Z","v":122651,"vw":39.164816},{"c":39.56,"h":39.73,"l":39.11,"n":986,"o":39.11,"t":"2025-03-07T05:00:00Z","v":104780,"vw":39.494231},{"c":39.87,"h":40.12,"l":39.415,"n":1061,"o":39.44,"t":"2025-03-10T04:00:00Z","v":198324,"vw":39.780581},{"c":39.71,"h":40.15,"l":39.53,"n":947,"o":39.91,"t":"2025-03-11T04:00:00Z","v":261077,"vw":39.759707},{"c":39.719,"h":40.03,"l":39.5247,"n":721,"o":39.73,"t":"2025-03-12T04:00:00Z","v":134711,"vw":39.733024},{"c":39.82,"h":40.045,"l":39.63,"n":638,"o":39.81,"t":"2025-03-13T04:00:00Z","v":381867,"vw":39.713803},{"c":40.58,"h":40.595,"l":39.83,"n":950,"o":39.88,"t":"2025-03-14T04:00:00Z","v":221373,"vw":40.302431},{"c":40.89,"h":41.0998,"l":40.525,"n":724,"o":40.55,"t":"2025-03-17T04:00:00Z","v":124863,"vw":40.974721},{"c":40.75,"h":40.775,"l":40.47,"n":1103,"o":40.7,"t":"2025-03-18T04:00:00Z","v":308422,"vw":40.680136},{"c":40.94,"h":41.02,"l":40.68,"n":721,"o":40.72,"t":"2025-03-19T04:00:00Z","v":86068,"vw":40.83914},{"c":41.14,"h":41.155,"l":40.88,"n":518,"o":40.91,"t":"2025-03-20T04:00:00Z","v":149317,"vw":41.030609},{"c":40.78,"h":41.11,"l":40.6,"n":626,"o":40.98,"t":"2025-03-21T04:00:00Z","v":66229,"vw":40.754398},{"c":40.8,"h":41.2199,"l":40.762,"n":775,"o":40.91,"t":"2025-03-24T04:00:00Z","v":89782,"vw":40.880874},{"c":40.29,"h":40.75,"l":40.09,"n":475,"o":40.75,"t":"2025-03-25T04:00:00Z","v":74739,"vw":40.243263},{"c":40.49,"h":40.64,"l":40.242,"n":3560,"o":40.27,"t":"2025-03-26T04:00:00Z","v":3417923,"vw":40.499692},{"c":40.27,"h":40.59,"l":40.19,"n":2208,"o":40.29,"t":"2025-03-27T04:00:00Z","v":1148763,"vw":40.410247},{"c":40.73,"h":40.77,"l":40.46,"n":6745,"o":40.46,"t":"2025-03-28T04:00:00Z","v":37296981,"vw":40.702936},{"c":41.01,"h":41.13,"l":40.62,"n":3358,"o":40.66,"t":"2025-03-31T04:00:00Z","v":1865782,"vw":40.871823},{"c":41.2,"h":41.24,"l":40.76,"n":2257,"o":40.98,"t":"2025-04-01T04:00:00Z","v":854269,"vw":41.013817},{"c":41.41,"h":41.48,"l":40.92,"n":1641,"o":41.09,"t":"2025-04-02T04:00:00Z","v":650037,"vw":41.313783},{"c":41.13,"h":41.71,"l":41.09,"n":2615,"o":41.29,"t":"2025-04-03T04:00:00Z","v":749455,"vw":41.364336},{"c":38.77,"h":40.96,"l":38.53,"n":2812,"o":40.96,"t":"2025-04-04T04:00:00Z","v":736485,"vw":39.361068},{"c":38.25,"h":39.42,"l":37.3,"n":2124,"o":38.24,"t":"2025-04-07T04:00:00Z","v":573878,"vw":38.300847},{"c":37.86,"h":39.13,"l":37.48,"n":2814,"o":39.07,"t":"2025-04-08T04:00:00Z","v":1044004,"vw":38.481174},{"c":39.37,"h":39.54,"l":36.88,"n":2021,"o":37.55,"t":"2025-04-09T04:00:00Z","v":499037,"vw":38.072176},{"c":39.11,"h":39.48,"l":38.25,"n":2079,"o":39.09,"t":"2025-04-10T04:00:00Z","v":422958,"vw":39.08823},{"c":39.62,"h":39.76,"l":38.68,"n":1362,"o":39.07,"t":"2025-04-11T04:00:00Z","v":6278714,"vw":39.528151},{"c":40.36,"h":40.48,"l":39.84,"n":1397,"o":40.03,"t":"2025-04-14T04:00:00Z","v":273996,"vw":40.26622},{"c":40.42,"h":40.73,"l":40.37,"n":5067,"o":40.46,"t":"2025-04-15T04:00:00Z","v":1662097,"vw":40.550027},{"c":40.17,"h":40.74,"l":40.04,"n":1175,"o":40.43,"t":"2025-04-16T04:00:00Z","v":410387,"vw":40.318774},{"c":40.62,"h":41.02,"l":40.31,"n":1229,"o":40.31,"t":"2025-04-17T04:00:00Z","v":781371,"vw":40.819872},{"c":39.59,"h":40.41,"l":39.165,"n":1059,"o":40.41,"t":"2025-04-21T04:00:00Z","v":312114,"vw":39.687386},{"c":40.66,"h":40.79,"l":40.02,"n":1195,"o":40.02,"t":"2025-04-22T04:00:00Z","v":832950,"vw":40.606453},{"c":40.79,"h":41.19,"l":40.41,"n":1119,"o":40.99,"t":"2025-04-23T04:00:00Z","v":219163,"vw":40.689761},{"c":40.95,"h":41.145,"l":40.63,"n":930,"o":40.78,"t":"2025-04-24T04:00:00Z","v":138959,"vw":40.958418},{"c":40.85,"h":40.9762,"l":40.66,"n":1053,"o":40.97,"t":"2025-04-25T04:00:00Z","v":315065,"vw":40.787264},{"c":41.17,"h":41.22,"l":40.64,"n":1352,"o":40.84,"t":"2025-04-28T04:00:00Z","v":344397,"vw":41.035428},{"c":41.41,"h":41.52,"l":40.9336,"n":1135,"o":41.06,"t":"2025-04-29T04:00:00Z","v":252950,"vw":41.33305},{"c":41.16,"h":41.325,"l":40.51,"n":1516,"o":41.27,"t":"2025-04-30T04:00:00Z","v":223877,"vw":40.812232},{"c":41.23,"h":41.72,"l":41.145,"n":1284,"o":41.31,"t":"2025-05-01T04:00:00Z","v":246848,"vw":41.460423},{"c":41.53,"h":41.66,"l":41.23,"n":1024,"o":41.51,"t":"2025-05-02T04:00:00Z","v":166107,"vw":41.545348},{"c":41.53,"h":41.64,"l":41.12,"n":1078,"o":41.45,"t":"2025-05-05T04:00:00Z","v":177639,"vw":41.503947},{"c":41.77,"h":42.07,"l":41.48,"n":1227,"o":41.48,"t":"2025-05-06T04:00:00Z","v":599396,"vw":41.954897},{"c":41.92,"h":42.1935,"l":41.5701,"n":1183,"o":41.76,"t":"2025-05-07T04:00:00Z","v":109002,"vw":41.987103},{"c":41.71,"h":42.15,"l":41.665,"n":1816,"o":42.05,"t":"2025-05-08T04:00:00Z","v":628385,"vw":41.904601},{"c":41.72,"h":41.78,"l":41.47,"n":1051,"o":41.78,"t":"2025-05-09T04:00:00Z","v":320382,"vw":41.663344},{"c":41.82,"h":42.26,"l":41.62,"n":1603,"o":42.26,"t":"2025-05-12T04:00:00Z","v":223282,"vw":41.800289},{"c":41.82,"h":42.15,"l":41.61,"n":1994,"o":41.78,"t":"2025-05-13T04:00:00Z","v":461194,"vw":41.926739},{"c":41.64,"h":41.79,"l":41.09,"n":1790,"o":41.79,"t":"2025-05-14T04:00:00Z","v":272430,"vw":41.437492},{"c":42.51,"h":42.58,"l":41.75,"n":1522,"o":41.75,"t":"2025-05-15T04:00:00Z","v":257710,"vw":42.328312},{"c":43.09,"h":43.09,"l":42.47,"n":1392,"o":42.53,"t":"2025-05-16T04:00:00Z","v":291238,"vw":42.844065},{"c":43.29,"h":43.29,"l":42.7385,"n":1279,"o":42.76,"t":"2025-05-19T04:00:00Z","v":525011,"vw":43.208308},{"c":43.28,"h":43.44,"l":43.2,"n":1143,"o":43.2,"t":"2025-05-20T04:00:00Z","v":112530,"vw":43.335988},{"c":42.41,"h":43.1299,"l":42.37,"n":1666,"o":43.05,"t":"2025-05-21T04:00:00Z","v":752322,"vw":42.467358},{"c":41.96,"h":42.18,"l":41.57,"n":1310,"o":42.18,"t":"2025-05-22T04:00:00Z","v":168812,"vw":41.936626},{"c":42.48,"h":42.5407,"l":41.78,"n":1201,"o":42.15,"t":"2025-05-23T04:00:00Z","v":202801,"vw":42.226723},{"c":42.82,"h":42.88,"l":42.48,"n":858,"o":42.86,"t":"2025-05-27T04:00:00Z","v":107086,"vw":42.754113},{"c":42.19,"h":42.88,"l":42.04,"n":800,"o":42.73,"t":"2025-05-28T04:00:00Z","v":124808,"vw":42.23964},{"c":42.44,"h":42.4646,"l":42.0707,"n":922,"o":42.28,"t":"2025-05-29T04:00:00Z","v":118089,"vw":42.312114},{"c":42.74,"h":42.81,"l":42.4,"n":787,"o":42.4,"t":"2025-05-30T04:00:00Z","v":106791,"vw":42.589469},{"c":42.84,"h":42.84,"l":42.37,"n":969,"o":42.57,"t":"2025-06-02T04:00:00Z","v":162745,"vw":42.689022},{"c":42.92,"h":43.1,"l":42.57,"n":1366,"o":43.1,"t":"2025-06-03T04:00:00Z","v":592314,"vw":42.883964},{"c":42.17,"h":42.88,"l":42.17,"n":1425,"o":42.88,"t":"2025-06-04T04:00:00Z","v":209461,"vw":42.551035},{"c":42.12,"h":42.29,"l":42.02,"n":1099,"o":42.24,"t":"2025-06-05T04:00:00Z","v":145312,"vw":42.145199},{"c":42.25,"h":42.35,"l":41.97,"n":1109,"o":42.29,"t":"2025-06-06T04:00:00Z","v":210239,"vw":42.176435},{"c":41.93,"h":42.27,"l":41.92,"n":1966,"o":42.23,"t":"2025-06-09T04:00:00Z","v":480623,"vw":42.115812},{"c":42.08,"h":42.11,"l":41.79,"n":935,"o":42.03,"t":"2025-06-10T04:00:00Z","v":118235,"vw":41.981972},{"c":42.08,"h":42.2045,"l":41.97,"n":1147,"o":42.16,"t":"2025-06-11T04:00:00Z","v":204226,"vw":42.061091},{"c":42.56,"h":42.56,"l":42.13,"n":1053,"o":42.13,"t":"2025-06-12T04:00:00Z","v":142543,"vw":42.364926},{"c":42.16,"h":42.4675,"l":42.06,"n":1022,"o":42.43,"t":"2025-06-13T04:00:00Z","v":144416,"vw":42.253626},{"c":42.01,"h":42.62,"l":41.845,"n":1154,"o":42.4,"t":"2025-06-16T04:00:00Z","v":158104,"vw":42.167828},{"c":41.72,"h":41.99,"l":41.42,"n":1040,"o":41.99,"t":"2025-06-17T04:00:00Z","v":211221,"vw":41.744886},{"c":41.88,"h":42.0268,"l":41.6301,"n":1201,"o":41.78,"t":"2025-06-18T04:00:00Z","v":250384,"vw":41.849231},{"c":41.88,"h":42.25,"l":41.815,"n":1227,"o":42,"t":"2025-06-20T04:00:00Z","v":210483,"vw":41.991035},{"c":42.33,"h":42.4,"l":41.98,"n":1264,"o":42.01,"t":"2025-06-23T04:00:00Z","v":189409,"vw":42.193586},{"c":42.55,"h":42.66,"l":42.34,"n":804,"o":42.44,"t":"2025-06-24T04:00:00Z","v":139764,"vw":42.534422},{"c":41.92,"h":42.47,"l":41.89,"n":1046,"o":42.47,"t":"2025-06-25T04:00:00Z","v":194254,"vw":42.108812},{"c":42.17,"h":42.19,"l":41.84,"n":951,"o":41.95,"t":"2025-06-26T04:00:00Z","v":248975,"vw":42.00901},{"c":42.19,"h":42.58,"l":42.13,"n":1786,"o":42.29,"t":"2025-06-27T04:00:00Z","v":276638,"vw":42.343676},{"c":42.38,"h":42.44,"l":41.9801,"n":887,"o":42.16,"t":"2025-06-30T04:00:00Z","v":387915,"vw":42.236186},{"c":42.35,"h":42.54,"l":41.97,"n":1942,"o":42.4,"t":"2025-07-01T04:00:00Z","v":339543,"vw":42.305478},{"c":42.14,"h":42.43,"l":41.9,"n":1527,"o":42.29,"t":"2025-07-02T04:00:00Z","v":597452,"vw":42.156945},{"c":42.45,"h":42.53,"l":42.12,"n":792,"o":42.2,"t":"2025-07-03T04:00:00Z","v":141050,"vw":42.383105},{"c":42.37,"h":42.5335,"l":42.18,"n":1046,"o":42.44,"t":"2025-07-07T04:00:00Z","v":202063,"vw":42.35898},{"c":41.97,"h":42.12,"l":41.65,"n":965,"o":42.11,"t":"2025-07-08T04:00:00Z","v":162198,"vw":41.936587},{"c":42.51,"h":42.59,"l":42.06,"n":1375,"o":42.3,"t":"2025-07-09T04:00:00Z","v":551706,"vw":42.443765},{"c":42.73,"h":42.8699,"l":42.32,"n":1291,"o":42.36,"t":"2025-07-10T04:00:00Z","v":352726,"vw":42.637066},{"c":42.65,"h":42.825,"l":42.3269,"n":1199,"o":42.53,"t":"2025-07-11T04:00:00Z","v":200431,"vw":42.561952},{"c":42.76,"h":43.0099,"l":42.45,"n":1004,"o":42.58,"t":"2025-07-14T04:00:00Z","v":175020,"vw":42.712863},{"c":42.43,"h":42.725,"l":42.26,"n":2131,"o":42.725,"t":"2025-07-15T04:00:00Z","v":1008920,"vw":42.409266},{"c":42.55,"h":42.612,"l":42.2,"n":1041,"o":42.49,"t":"2025-07-16T04:00:00Z","v":196313,"vw":42.464855},{"c":42.75,"h":42.86,"l":42.47,"n":874,"o":42.52,"t":"2025-07-17T04:00:00Z","v":154658,"vw":42.719697},{"c":43.37,"h":43.48,"l":42.91,"n":1124,"o":42.91,"t":"2025-07-18T04:00:00Z","v":210802,"vw":43.363936},{"c":43.56,"h":43.82,"l":43.38,"n":1011,"o":43.5,"t":"2025-07-21T04:00:00Z","v":157448,"vw":43.583741},{"c":44.12,"h":44.16,"l":43.7,"n":843,"o":43.7,"t":"2025-07-22T04:00:00Z","v":156681,"vw":43.991814},{"c":44.06,"h":44.48,"l":43.86,"n":1621,"o":44.47,"t":"2025-07-23T04:00:00Z","v":269148,"vw":44.138983},{"c":43.93,"h":44.1756,"l":43.89,"n":1072,"o":44.11,"t":"2025-07-24T04:00:00Z","v":139947,"vw":44.010859},{"c":44.01,"h":44.07,"l":43.85,"n":814,"o":44.02,"t":"2025-07-25T04:00:00Z","v":257305,"vw":43.957327},{"c":43.52,"h":44.02,"l":43.43,"n":1040,"o":44.02,"t":"2025-07-28T04:00:00Z","v":132383,"vw":43.603562},{"c":43.98,"h":43.99,"l":43.5679,"n":1232,"o":43.66,"t":"2025-07-29T04:00:00Z","v":130715,"vw":43.790686},{"c":44.1,"h":44.49,"l":43.92,"n":1472,"o":44.07,"t":"2025-07-30T04:00:00Z","v":188626,"vw":44.282391},{"c":44.47,"h":44.48,"l":44,"n":1819,"o":44,"t":"2025-07-31T04:00:00Z","v":264481,"vw":44.314969},{"c":44.69,"h":44.855,"l":44.17,"n":3232,"o":44.53,"t":"2025-08-01T04:00:00Z","v":502605,"vw":44.54162},{"c":45.5,"h":45.61,"l":44.88,"n":1508,"o":44.88,"t":"2025-08-04T04:00:00Z","v":501119,"vw":45.167427},{"c":45.04,"h":45.6298,"l":44.95,"n":1472,"o":45.51,"t":"2025-08-05T04:00:00Z","v":320066,"vw":45.241499},{"c":44.64,"h":45.1,"l":44.595,"n":1540,"o":45.1,"t":"2025-08-06T04:00:00Z","v":214857,"vw":44.806753},{"c":44.97,"h":45.1,"l":44.54,"n":1571,"o":44.57,"t":"2025-08-07T04:00:00Z","v":215136,"vw":44.940089},{"c":44.77,"h":45.1,"l":44.62,"n":1668,"o":45.02,"t":"2025-08-08T04:00:00Z","v":270309,"vw":44.809627},{"c":44.65,"h":44.9252,"l":44.46,"n":1606,"o":44.81,"t":"2025-08-11T04:00:00Z","v":294861,"vw":44.638473},{"c":44.9,"h":44.905,"l":44.44,"n":1173,"o":44.75,"t":"2025-08-12T04:00:00Z","v":184283,"vw":44.690995},{"c":45.14,"h":45.15,"l":44.755,"n":1556,"o":44.96,"t":"2025-08-13T04:00:00Z","v":205074,"vw":44.946251},{"c":44.84,"h":45.0743,"l":44.81,"n":1389,"o":45.04,"t":"2025-08-14T04:00:00Z","v":239836,"vw":44.944931},{"c":44.51,"h":44.85,"l":44.39,"n":1587,"o":44.81,"t":"2025-08-15T04:00:00Z","v":225082,"vw":44.58234},{"c":44.25,"h":44.63,"l":44.215,"n":1463,"o":44.59,"t":"2025-08-18T04:00:00Z","v":267743,"vw":44.417809},{"c":44.8,"h":44.8,"l":44.31,"n":1691,"o":44.34,"t":"2025-08-19T04:00:00Z","v":344986,"vw":44.544946},{"c":44.82,"h":45.23,"l":44.72,"n":1941,"o":44.93,"t":"2025-08-20T04:00:00Z","v":485499,"vw":44.949388},{"c":44.43,"h":44.94,"l":44.285,"n":1814,"o":44.79,"t":"2025-08-21T04:00:00Z","v":278528,"vw":44.655801},{"c":44.87,"h":44.95,"l":44.62,"n":2399,"o":44.73,"t":"2025-08-22T04:00:00Z","v":729667,"vw":44.817477},{"c":44.38,"h":44.77,"l":44.335,"n":1628,"o":44.74,"t":"2025-08-25T04:00:00Z","v":270202,"vw":44.460516},{"c":44.41,"h":44.535,"l":44.21,"n":1501,"o":44.4,"t":"2025-08-26T04:00:00Z","v":309869,"vw":44.386502},{"c":44.58,"h":44.68,"l":44.38,"n":1342,"o":44.38,"t":"2025-08-27T04:00:00Z","v":169578,"vw":44.551467},{"c":44.24,"h":44.57,"l":44.2,"n":1559,"o":44.55,"t":"2025-08-28T04:00:00Z","v":485894,"vw":44.413912},{"c":44.26,"h":44.445,"l":44.2,"n":1300,"o":44.26,"t":"2025-08-29T04:00:00Z","v":184709,"vw":44.336704},{"c":43.98,"h":44.153,"l":43.79,"n":1443,"o":44,"t":"2025-09-02T04:00:00Z","v":347354,"vw":43.909835},{"c":43.92,"h":44.046,"l":43.7,"n":1079,"o":43.96,"t":"2025-09-03T04:00:00Z","v":172191,"vw":43.869699},{"c":43.9,"h":44.3,"l":43.5799,"n":1539,"o":44.17,"t":"2025-09-04T04:00:00Z","v":295390,"vw":43.757101},{"c":43.89,"h":44.125,"l":43.56,"n":1273,"o":44.03,"t":"2025-09-05T04:00:00Z","v":156945,"vw":43.730105},{"c":43.38,"h":43.93,"l":43.19,"n":1337,"o":43.93,"t":"2025-09-08T04:00:00Z","v":162621,"vw":43.406472},{"c":43.71,"h":43.82,"l":43.33,"n":1087,"o":43.36,"t":"2025-09-09T04:00:00Z","v":371823,"vw":43.528666},{"c":44.19,"h":44.24,"l":43.76,"n":1753,"o":43.76,"t":"2025-09-10T04:00:00Z","v":293855,"vw":44.03103},{"c":44.49,"h":44.52,"l":44.15,"n":1757,"o":44.17,"t":"2025-09-11T04:00:00Z","v":388703,"vw":44.299342},{"c":44.62,"h":44.75,"l":44.39,"n":1684,"o":44.4,"t":"2025-09-12T04:00:00Z","v":294238,"vw":44.634746},{"c":44.62,"h":44.83,"l":44.59,"n":928,"o":44.71,"t":"2025-09-15T04:00:00Z","v":125573,"vw":44.685809},{"c":43.83,"h":44.57,"l":43.82,"n":1536,"o":44.57,"t":"2025-09-16T04:00:00Z","v":297499,"vw":44.023861},{"c":43.99,"h":44.31,"l":43.89,"n":1797,"o":44.1,"t":"2025-09-17T04:00:00Z","v":246529,"vw":44.10552},{"c":44.01,"h":44.2595,"l":43.7,"n":2182,"o":43.94,"t":"2025-09-18T04:00:00Z","v":304449,"vw":44.068895},{"c":44.2,"h":44.36,"l":43.93,"n":965,"o":44.13,"t":"2025-09-19T04:00:00Z","v":120814,"vw":44.165342},{"c":44.36,"h":44.46,"l":43.975,"n":1046,"o":44.2,"t":"2025-09-22T04:00:00Z","v":141632,"vw":44.267119},{"c":44.74,"h":44.79,"l":44.3209,"n":1237,"o":44.35,"t":"2025-09-23T04:00:00Z","v":155315,"vw":44.575854},{"c":44.98,"h":45.04,"l":44.7,"n":1543,"o":44.83,"t":"2025-09-24T04:00:00Z","v":226406,"vw":44.88764},{"c":44.32,"h":44.76,"l":44.3,"n":1416,"o":44.7,"t":"2025-09-25T04:00:00Z","v":222248,"vw":44.448016},{"c":45.05,"h":45.05,"l":44.47,"n":1063,"o":44.47,"t":"2025-09-26T04:00:00Z","v":426361,"vw":44.882975},{"c":45.2,"h":45.25,"l":44.78,"n":1097,"o":45.07,"t":"2025-09-29T04:00:00Z","v":263619,"vw":45.095377},{"c":45.45,"h":45.47,"l":45.0559,"n":1105,"o":45.19,"t":"2025-09-30T04:00:00Z","v":227767,"vw":45.308869},{"c":45.74,"h":45.95,"l":45.63,"n":1815,"o":45.66,"t":"2025-10-01T04:00:00Z","v":522183,"vw":45.830283},{"c":45.44,"h":45.58,"l":45.2608,"n":1215,"o":45.58,"t":"2025-10-02T04:00:00Z","v":162824,"vw":45.414745},{"c":45.91,"h":46.12,"l":45.51,"n":1618,"o":45.55,"t":"2025-10-03T04:00:00Z","v":329074,"vw":45.915435},{"c":46.27,"h":46.27,"l":45.89,"n":1338,"o":46.04,"t":"2025-10-06T04:00:00Z","v":251490,"vw":46.163262},{"c":46.39,"h":46.58,"l":46.23,"n":1575,"o":46.41,"t":"2025-10-07T04:00:00Z","v":238095,"vw":46.384313},{"c":46.72,"h":46.72,"l":46.3,"n":923,"o":46.6,"t":"2025-10-08T04:00:00Z","v":346391,"vw":46.493778},{"c":46.4,"h":46.91,"l":46.36,"n":1389,"o":46.83,"t":"2025-10-09T04:00:00Z","v":194347,"vw":46.555363},{"c":46.19,"h":46.67,"l":46.16,"n":5626,"o":46.55,"t":"2025-10-10T04:00:00Z","v":415283,"vw":46.416612},{"c":46.46,"h":46.62,"l":46.2104,"n":4108,"o":46.27,"t":"2025-10-13T04:00:00Z","v":255978,"vw":46.45857},{"c":46.79,"h":46.96,"l":46.41,"n":3584,"o":46.41,"t":"2025-10-14T04:00:00Z","v":205011,"vw":46.776917},{"c":47.36,"h":47.46,"l":46.9,"n":4071,"o":46.97,"t":"2025-10-15T04:00:00Z","v":338020,"vw":47.306455},{"c":46.97,"h":47.735,"l":46.94,"n":5609,"o":47.46,"t":"2025-10-16T04:00:00Z","v":288888,"vw":47.307088},{"c":46.91,"h":47.03,"l":46.727,"n":4780,"o":47.03,"t":"2025-10-17T04:00:00Z","v":291049,"vw":46.880091},{"c":47.18,"h":47.353,"l":46.89,"n":3282,"o":47.22,"t":"2025-10-20T04:00:00Z","v":236965,"vw":47.128786},{"c":46.87,"h":47.28,"l":46.7,"n":3646,"o":47.28,"t":"2025-10-21T04:00:00Z","v":248088,"vw":46.90064},{"c":46.9,"h":47.09,"l":46.6701,"n":5414,"o":47.03,"t":"2025-10-22T04:00:00Z","v":403637,"vw":46.910172},{"c":46.71,"h":47.12,"l":46.51,"n":5001,"o":47.12,"t":"2025-10-23T04:00:00Z","v":336345,"vw":46.735105},{"c":47.11,"h":47.28,"l":46.89,"n":2938,"o":47.05,"t":"2025-10-24T04:00:00Z","v":206636,"vw":47.089625},{"c":47.1,"h":47.145,"l":46.66,"n":3332,"o":47.12,"t":"2025-10-27T04:00:00Z","v":268490,"vw":46.957992},{"c":46.52,"h":47.08,"l":46.42,"n":3604,"o":47.08,"t":"2025-10-28T04:00:00Z","v":347028,"vw":46.554214},{"c":46.21,"h":46.595,"l":46.04,"n":5425,"o":46.49,"t":"2025-10-29T04:00:00Z","v":425313,"vw":46.393839},{"c":46.11,"h":46.55,"l":46.02,"n":5060,"o":46.07,"t":"2025-10-30T04:00:00Z","v":458929,"vw":46.18852},{"c":45.85,"h":46.0228,"l":45.58,"n":3655,"o":45.96,"t":"2025-10-31T04:00:00Z","v":422321,"vw":45.792444},{"c":45.9,"h":45.92,"l":45.19,"n":5126,"o":45.82,"t":"2025-11-03T05:00:00Z","v":634212,"vw":45.781608},{"c":45.91,"h":45.97,"l":45.63,"n":4048,"o":45.87,"t":"2025-11-04T05:00:00Z","v":426370,"vw":45.875461},{"c":46.16,"h":46.33,"l":45.92,"n":4607,"o":46.01,"t":"2025-11-05T05:00:00Z","v":564742,"vw":46.181567},{"c":46.2,"h":46.5402,"l":46.145,"n":5075,"o":46.16,"t":"2025-11-06T05:00:00Z","v":518800,"vw":46.301481},{"c":46.66,"h":46.675,"l":46.07,"n":4825,"o":46.07,"t":"2025-11-07T05:00:00Z","v":575552,"vw":46.342661},{"c":46.66,"h":46.83,"l":46.33,"n":2450,"o":46.76,"t":"2025-11-10T05:00:00Z","v":248014,"vw":46.589435},{"c":46.82,"h":46.875,"l":46.54,"n":1531,"o":46.71,"t":"2025-11-11T05:00:00Z","v":172294,"vw":46.744215},{"c":46.96,"h":47.025,"l":46.74,"n":2225,"o":46.84,"t":"2025-11-12T05:00:00Z","v":283225,"vw":46.876706},{"c":46.62,"h":46.87,"l":46.55,"n":3340,"o":46.8,"t":"2025-11-13T05:00:00Z","v":330357,"vw":46.709155},{"c":46.6,"h":46.9,"l":46.31,"n":2997,"o":46.53,"t":"2025-11-14T05:00:00Z","v":3259152,"vw":46.619028},{"c":46.82,"h":47.1,"l":46.6392,"n":2001,"o":46.79,"t":"2025-11-17T05:00:00Z","v":256346,"vw":46.836145},{"c":46.73,"h":47.08,"l":46.7,"n":2394,"o":46.85,"t":"2025-11-18T05:00:00Z","v":494152,"vw":46.811493},{"c":46.19,"h":46.76,"l":46.12,"n":1910,"o":46.76,"t":"2025-11-19T05:00:00Z","v":231046,"vw":46.401308},{"c":46.115,"h":46.78,"l":46.065,"n":2377,"o":46.48,"t":"2025-11-20T05:00:00Z","v":332079,"vw":46.41291},{"c":46.46,"h":46.67,"l":46.095,"n":1879,"o":46.26,"t":"2025-11-21T05:00:00Z","v":486867,"vw":46.465464},{"c":46.91,"h":47.01,"l":46.22,"n":1716,"o":46.5,"t":"2025-11-24T05:00:00Z","v":196267,"vw":46.589994},{"c":46.77,"h":47.12,"l":46.645,"n":1696,"o":46.98,"t":"2025-11-25T05:00:00Z","v":215811,"vw":46.831166},{"c":47.31,"h":47.38,"l":46.91,"n":1070,"o":46.91,"t":"2025-11-26T05:00:00Z","v":148976,"vw":47.234765},{"c":47.55,"h":47.63,"l":47.33,"n":824,"o":47.37,"t":"2025-11-28T05:00:00Z","v":111795,"vw":47.516318},{"c":46.55,"h":47.3,"l":46.525,"n":1917,"o":47.3,"t":"2025-12-01T05:00:00Z","v":300265,"vw":46.759734},{"c":45.98,"h":46.72,"l":45.98,"n":1706,"o":46.72,"t":"2025-12-02T05:00:00Z","v":212299,"vw":46.168853},{"c":45.84,"h":46.17,"l":45.64,"n":2055,"o":46.12,"t":"2025-12-03T05:00:00Z","v":268417,"vw":45.893848},{"c":45.62,"h":45.9655,"l":45.515,"n":1914,"o":45.71,"t":"2025-12-04T05:00:00Z","v":278607,"vw":45.76191},{"c":45.33,"h":45.605,"l":45.2982,"n":2882,"o":45.57,"t":"2025-12-05T05:00:00Z","v":410096,"vw":45.458455},{"c":44.87,"h":45.37,"l":44.77,"n":3861,"o":45.37,"t":"2025-12-08T05:00:00Z","v":741731,"vw":45.008324},{"c":44.93,"h":45.34,"l":44.915,"n":2955,"o":44.96,"t":"2025-12-09T05:00:00Z","v":671857,"vw":45.078743},{"c":44.83,"h":44.98,"l":44.7,"n":3501,"o":44.98,"t":"2025-12-10T05:00:00Z","v":734249,"vw":44.83718},{"c":45.03,"h":45.29,"l":44.83,"n":2806,"o":44.83,"t":"2025-12-11T05:00:00Z","v":513702,"vw":45.087939},{"c":44.76,"h":45.095,"l":44.7,"n":4385,"o":44.9,"t":"2025-12-12T05:00:00Z","v":3781008,"vw":44.784249},{"c":45.08,"h":45.1836,"l":44.73,"n":1560,"o":44.97,"t":"2025-12-15T05:00:00Z","v":198578,"vw":44.937408},{"c":44.81,"h":45.18,"l":44.62,"n":1575,"o":45.13,"t":"2025-12-16T05:00:00Z","v":166271,"vw":44.797525},{"c":44.795,"h":44.89,"l":44.62,"n":2503,"o":44.86,"t":"2025-12-17T05:00:00Z","v":305058,"vw":44.78289},{"c":45.01,"h":45.17,"l":44.91,"n":2635,"o":44.97,"t":"2025-12-18T05:00:00Z","v":291552,"vw":45.015642},{"c":44.58,"h":45.12,"l":44.545,"n":2436,"o":45.03,"t":"2025-12-19T05:00:00Z","v":407102,"vw":44.796829},{"c":44.87,"h":44.94,"l":44.37,"n":1744,"o":44.54,"t":"2025-12-22T05:00:00Z","v":256355,"vw":44.723004},{"c":44.91,"h":45.05,"l":44.795,"n":1318,"o":44.92,"t":"2025-12-23T05:00:00Z","v":169549,"vw":44.945907},{"c":45.06,"h":45.13,"l":44.875,"n":536,"o":44.99,"t":"2025-12-24T05:00:00Z","v":57870,"vw":45.010841},{"c":45.02,"h":45.1499,"l":44.87,"n":670,"o":45.09,"t":"2025-12-26T05:00:00Z","v":69057,"vw":44.992423},{"c":45.19,"h":45.39,"l":45.08,"n":1400,"o":45.08,"t":"2025-12-29T05:00:00Z","v":225851,"vw":45.30768},{"c":45.32,"h":45.39,"l":45.18,"n":998,"o":45.27,"t":"2025-12-30T05:00:00Z","v":107781,"vw":45.285737},{"c":45.01,"h":45.3,"l":44.975,"n":1102,"o":45.3,"t":"2025-12-31T05:00:00Z","v":131439,"vw":45.150051},{"c":45.51,"h":45.7,"l":44.86,"n":2918,"o":45.1,"t":"2026-01-02T05:00:00Z","v":596128,"vw":45.447093},{"c":44.99,"h":45.49,"l":44.4,"n":4075,"o":45.49,"t":"2026-01-05T05:00:00Z","v":517743,"vw":44.729004},{"c":45.27,"h":45.315,"l":44.885,"n":2853,"o":45.03,"t":"2026-01-06T05:00:00Z","v":682325,"vw":45.094467},{"c":44.46,"h":45.39,"l":44.35,"n":2176,"o":45.39,"t":"2026-01-07T05:00:00Z","v":256904,"vw":44.672132},{"c":44.81,"h":45.0299,"l":44.4,"n":2294,"o":44.4,"t":"2026-01-08T05:00:00Z","v":440029,"vw":44.827454},{"c":45.03,"h":45.47,"l":44.98,"n":2402,"o":44.98,"t":"2026-01-09T05:00:00Z","v":393523,"vw":45.122898},{"c":45.08,"h":45.28,"l":44.915,"n":1880,"o":44.95,"t":"2026-01-12T05:00:00Z","v":466963,"vw":45.036328},{"c":45.39,"h":45.47,"l":44.88,"n":1913,"o":45.16,"t":"2026-01-13T05:00:00Z","v":221486,"vw":45.211602},{"c":45.85,"h":46,"l":45.4,"n":2194,"o":45.4,"t":"2026-01-14T05:00:00Z","v":317375,"vw":45.741494},{"c":46.32,"h":46.51,"l":45.96,"n":3048,"o":46.05,"t":"2026-01-15T05:00:00Z","v":382878,"vw":46.237374},{"c":46.5,"h":46.55,"l":45.96,"n":3069,"o":46.09,"t":"2026-01-16T05:00:00Z","v":417504,"vw":46.402539},{"c":46.13,"h":46.4,"l":45.92,"n":2681,"o":46.27,"t":"2026-01-20T05:00:00Z","v":302901,"vw":46.237235},{"c":46.41,"h":46.55,"l":46.06,"n":8558,"o":46.49,"t":"2026-01-21T05:00:00Z","v":3778158,"vw":46.277293},{"c":46.17,"h":46.58,"l":45.98,"n":5342,"o":46.53,"t":"2026-01-22T05:00:00Z","v":938182,"vw":46.32694},{"c":45.85,"h":46.16,"l":45.57,"n":11260,"o":46.16,"t":"2026-01-23T05:00:00Z","v":17976454,"vw":45.83341},{"c":46.38,"h":46.64,"l":46.06,"n":5349,"o":46.09,"t":"2026-01-26T05:00:00Z","v":602996,"vw":46.370602},{"c":46.83,"h":46.865,"l":46.32,"n":2898,"o":46.34,"t":"2026-01-27T05:00:00Z","v":290958,"vw":46.684227},{"c":46.63,"h":47,"l":46.525,"n":3395,"o":46.84,"t":"2026-01-28T05:00:00Z","v":473899,"vw":46.731379},{"c":46.58,"h":47.075,"l":46.355,"n":4244,"o":46.77,"t":"2026-01-29T05:00:00Z","v":572598,"vw":46.679355},{"c":46.61,"h":46.65,"l":46.07,"n":5853,"o":46.54,"t":"2026-01-30T05:00:00Z","v":1163313,"vw":46.343096},{"c":46.07,"h":46.8,"l":45.955,"n":3903,"o":46.67,"t":"2026-02-02T05:00:00Z","v":728603,"vw":46.178321},{"c":46.76,"h":47.04,"l":46.2,"n":3339,"o":46.2,"t":"2026-02-03T05:00:00Z","v":483886,"vw":46.822492},{"c":46.87,"h":47.2368,"l":46.785,"n":3503,"o":47,"t":"2026-02-04T05:00:00Z","v":550020,"vw":47.003182},{"c":46.84,"h":47.2,"l":46.72,"n":4663,"o":46.99,"t":"2026-02-05T05:00:00Z","v":616330,"vw":46.913836},{"c":46.97,"h":47.545,"l":46.69,"n":2999,"o":47.27,"t":"2026-02-06T05:00:00Z","v":414617,"vw":47.044528},{"c":47.02,"h":47.09,"l":46.62,"n":2865,"o":47.01,"t":"2026-02-09T05:00:00Z","v":491490,"vw":46.88843},{"c":47.69,"h":48.01,"l":47.065,"n":3565,"o":47.12,"t":"2026-02-10T05:00:00Z","v":639734,"vw":47.513809},{"c":48.17,"h":48.175,"l":47.59,"n":2881,"o":47.81,"t":"2026-02-11T05:00:00Z","v":498946,"vw":47.979479},{"c":48.94,"h":49.365,"l":48.3401,"n":5033,"o":48.37,"t":"2026-02-12T05:00:00Z","v":835706,"vw":49.0289},{"c":50.09,"h":50.15,"l":48.89,"n":5361,"o":48.89,"t":"2026-02-13T05:00:00Z","v":801623,"vw":49.807261},{"c":49.89,"h":50.58,"l":49.8,"n":3301,"o":50.36,"t":"2026-02-17T05:00:00Z","v":461806,"vw":50.08448},{"c":49.18,"h":49.96,"l":49.165,"n":3626,"o":49.96,"t":"2026-02-18T05:00:00Z","v":574563,"vw":49.457136},{"c":49.62,"h":49.74,"l":49.31,"n":2864,"o":49.34,"t":"2026-02-19T05:00:00Z","v":428129,"vw":49.550401},{"c":49.9,"h":49.92,"l":49.39,"n":3636,"o":49.79,"t":"2026-02-20T05:00:00Z","v":475988,"vw":49.713493},{"c":50.18,"h":50.525,"l":49.88,"n":3131,"o":49.9,"t":"2026-02-23T05:00:00Z","v":399101,"vw":50.136324},{"c":50.37,"h":50.44,"l":49.67,"n":3742,"o":50.06,"t":"2026-02-24T05:00:00Z","v":736475,"vw":50.073913},{"c":50.45,"h":50.5,"l":49.65,"n":1995,"o":50.41,"t":"2026-02-25T05:00:00Z","v":361690,"vw":50.232111},{"c":50.48,"h":50.7,"l":50.21,"n":2710,"o":50.44,"t":"2026-02-26T05:00:00Z","v":361240,"vw":50.423952},{"c":51,"h":51.085,"l":50.55,"n":3468,"o":50.55,"t":"2026-02-27T05:00:00Z","v":536414,"vw":50.915198},{"c":50.7,"h":50.97,"l":50.49,"n":4343,"o":50.67,"t":"2026-03-02T05:00:00Z","v":863909,"vw":50.772154},{"c":50.39,"h":50.72,"l":49.28,"n":7707,"o":50.1,"t":"2026-03-03T05:00:00Z","v":1468042,"vw":49.904586},{"c":50.62,"h":50.72,"l":50.065,"n":4029,"o":50.43,"t":"2026-03-04T05:00:00Z","v":628889,"vw":50.416054},{"c":50.01,"h":50.3,"l":49.73,"n":3164,"o":50.3,"t":"2026-03-05T05:00:00Z","v":350902,"vw":49.968651},{"c":50.11,"h":50.24,"l":49.535,"n":4784,"o":49.81,"t":"2026-03-06T05:00:00Z","v":496016,"vw":49.832363},{"c":50.1,"h":50.16,"l":49.4,"n":2684,"o":50.05,"t":"2026-03-09T04:00:00Z","v":501985,"vw":49.899555},{"c":49.73,"h":50.25,"l":49.64,"n":3117,"o":49.95,"t":"2026-03-10T04:00:00Z","v":378940,"vw":49.940905},{"c":49.62,"h":49.86,"l":49.475,"n":1775,"o":49.72,"t":"2026-03-11T04:00:00Z","v":200314,"vw":49.636677},{"c":49.98,"h":50.455,"l":49.4365,"n":3858,"o":49.49,"t":"2026-03-12T04:00:00Z","v":418526,"vw":50.009355},{"c":50.51,"h":50.77,"l":50.42,"n":3344,"o":50.42,"t":"2026-03-13T04:00:00Z","v":429987,"vw":50.565959},{"c":50.68,"h":50.89,"l":50.45,"n":2472,"o":50.87,"t":"2026-03-16T04:00:00Z","v":478540,"vw":50.668151},{"c":50.51,"h":50.965,"l":50.46,"n":3208,"o":50.93,"t":"2026-03-17T04:00:00Z","v":415660,"vw":50.757435},{"c":50.045,"h":50.415,"l":50.04,"n":2858,"o":50.41,"t":"2026-03-18T04:00:00Z","v":387165,"vw":50.236429},{"c":49.77,"h":50.26,"l":49.4081,"n":2596,"o":49.85,"t":"2026-03-19T04:00:00Z","v":337336,"vw":49.857551},{"c":48.11,"h":49.795,"l":47.94,"n":7545,"o":49.68,"t":"2026-03-20T04:00:00Z","v":1290659,"vw":48.883175},{"c":48.55,"h":48.96,"l":48.19,"n":2979,"o":48.54,"t":"2026-03-23T04:00:00Z","v":383386,"vw":48.57464},{"c":48.88,"h":49.34,"l":48.38,"n":2864,"o":48.38,"t":"2026-03-24T04:00:00Z","v":441465,"vw":49.089551},{"c":48.93,"h":49.34,"l":48.88,"n":2479,"o":49.24,"t":"2026-03-25T04:00:00Z","v":323202,"vw":49.091039},{"c":48.91,"h":49.1,"l":48.58,"n":2274,"o":48.66,"t":"2026-03-26T04:00:00Z","v":225348,"vw":48.912607},{"c":49.01,"h":49.49,"l":48.91,"n":2423,"o":48.94,"t":"2026-03-27T04:00:00Z","v":231568,"vw":49.233363},{"c":49.45,"h":49.78,"l":49.28,"n":3141,"o":49.52,"t":"2026-03-30T04:00:00Z","v":426308,"vw":49.590323},{"c":49.59,"h":49.685,"l":49.065,"n":3586,"o":49.68,"t":"2026-03-31T04:00:00Z","v":398098,"vw":49.370494},{"c":49.85,"h":49.97,"l":49.37,"n":6275,"o":49.44,"t":"2026-04-01T04:00:00Z","v":725460,"vw":49.739297},{"c":50.33,"h":50.45,"l":49.8,"n":1728,"o":49.8,"t":"2026-04-02T04:00:00Z","v":286719,"vw":50.240833},{"c":50.12,"h":50.4,"l":50,"n":2029,"o":50.14,"t":"2026-04-06T04:00:00Z","v":298666,"vw":50.159011},{"c":50.29,"h":50.47,"l":50.03,"n":1998,"o":50.06,"t":"2026-04-07T04:00:00Z","v":412660,"vw":50.27153},{"c":50.8,"h":50.8,"l":49.9,"n":2202,"o":50.42,"t":"2026-04-08T04:00:00Z","v":399779,"vw":50.489313},{"c":51.33,"h":51.62,"l":50.72,"n":2377,"o":50.72,"t":"2026-04-09T04:00:00Z","v":326469,"vw":51.439217},{"c":51.01,"h":51.49,"l":50.92,"n":2506,"o":51.27,"t":"2026-04-10T04:00:00Z","v":301870,"vw":51.242559},{"c":50.18,"h":50.88,"l":49.96,"n":2209,"o":50.88,"t":"2026-04-13T04:00:00Z","v":242289,"vw":50.31065},{"c":50.25,"h":50.34,"l":49.73,"n":2491,"o":50.16,"t":"2026-04-14T04:00:00Z","v":359259,"vw":50.083489},{"c":49.78,"h":50.055,"l":49.705,"n":2680,"o":49.98,"t":"2026-04-15T04:00:00Z","v":359007,"vw":49.85789},{"c":50.01,"h":50.1,"l":49.575,"n":2257,"o":49.77,"t":"2026-04-16T04:00:00Z","v":391173,"vw":49.840191},{"c":49.77,"h":49.88,"l":49.23,"n":2459,"o":49.88,"t":"2026-04-17T04:00:00Z","v":399532,"vw":49.570336},{"c":49.41,"h":50.08,"l":49.35,"n":2288,"o":49.76,"t":"2026-04-20T04:00:00Z","v":391189,"vw":49.779244},{"c":48.64,"h":49.46,"l":48.63,"n":1994,"o":49.46,"t":"2026-04-21T04:00:00Z","v":250290,"vw":48.877983},{"c":48.48,"h":49.2451,"l":48.3,"n":1814,"o":48.89,"t":"2026-04-22T04:00:00Z","v":291468,"vw":48.666431},{"c":49.68,"h":49.69,"l":48.76,"n":3382,"o":48.79,"t":"2026-04-23T04:00:00Z","v":394623,"vw":49.362248},{"c":49.4,"h":49.725,"l":49.3,"n":1885,"o":49.58,"t":"2026-04-24T04:00:00Z","v":268438,"vw":49.463533},{"c":49.42,"h":49.75,"l":49.42,"n":1520,"o":49.52,"t":"2026-04-27T04:00:00Z","v":181513,"vw":49.623605},{"c":49.52,"h":49.85,"l":49.37,"n":1445,"o":49.74,"t":"2026-04-28T04:00:00Z","v":159135,"vw":49.567324},{"c":49.11,"h":49.5057,"l":49.01,"n":1819,"o":49.32,"t":"2026-04-29T04:00:00Z","v":201735,"vw":49.247254},{"c":49.76,"h":50.06,"l":49.22,"n":2117,"o":49.22,"t":"2026-04-30T04:00:00Z","v":193426,"vw":49.695367},{"c":49.48,"h":50.08,"l":49.455,"n":1796,"o":49.72,"t":"2026-05-01T04:00:00Z","v":263757,"vw":49.726287},{"c":49.11,"h":49.62,"l":48.84,"n":1784,"o":49.24,"t":"2026-05-04T04:00:00Z","v":179653,"vw":49.150158},{"c":48.98,"h":49.415,"l":48.97,"n":1246,"o":49.21,"t":"2026-05-05T04:00:00Z","v":135250,"vw":49.180077},{"c":48.34,"h":49.01,"l":48.27,"n":2392,"o":49.01,"t":"2026-05-06T04:00:00Z","v":332278,"vw":48.462388},{"c":47.85,"h":48.29,"l":47.69,"n":2985,"o":48.29,"t":"2026-05-07T04:00:00Z","v":318591,"vw":47.871973},{"c":47.54,"h":48.1425,"l":47.535,"n":1450,"o":48.09,"t":"2026-05-08T04:00:00Z","v":219204,"vw":47.831027},{"c":47.93,"h":48.05,"l":47.76,"n":2296,"o":47.77,"t":"2026-05-11T04:00:00Z","v":297729,"vw":47.891504},{"c":48.23,"h":48.355,"l":47.68,"n":2718,"o":47.93,"t":"2026-05-12T04:00:00Z","v":284048,"vw":48.013687},{"c":47.86,"h":47.96,"l":47.56,"n":1593,"o":47.96,"t":"2026-05-13T04:00:00Z","v":223345,"vw":47.752624},{"c":48.15,"h":48.16,"l":47.86,"n":1902,"o":47.92,"t":"2026-05-14T04:00:00Z","v":320985,"vw":47.985599},{"c":47.17,"h":48.11,"l":47.165,"n":2068,"o":48.11,"t":"2026-05-15T04:00:00Z","v":466340,"vw":47.388629},{"c":47.72,"h":47.945,"l":47.34,"n":2416,"o":47.63,"t":"2026-05-18T04:00:00Z","v":282878,"vw":47.576129},{"c":48.17,"h":48.36,"l":47.6,"n":1560,"o":47.69,"t":"2026-05-19T04:00:00Z","v":142932,"vw":48.101764},{"c":48.19,"h":48.585,"l":48.09,"n":1543,"o":48.43,"t":"2026-05-20T04:00:00Z","v":157853,"vw":48.295728},{"c":48.49,"h":48.52,"l":48.01,"n":1377,"o":48.17,"t":"2026-05-21T04:00:00Z","v":167956,"vw":48.346716},{"c":48.88,"h":48.95,"l":48.37,"n":1789,"o":48.58,"t":"2026-05-22T04:00:00Z","v":170815,"vw":48.754356},{"c":48.84,"h":49.09,"l":48.78,"n":1547,"o":49.05,"t":"2026-05-26T04:00:00Z","v":153502,"vw":48.929586},{"c":48.74,"h":48.96,"l":48.63,"n":1503,"o":48.72,"t":"2026-05-27T04:00:00Z","v":140949,"vw":48.759575},{"c":48.13,"h":48.88,"l":48.08,"n":1483,"o":48.69,"t":"2026-05-28T04:00:00Z","v":133723,"vw":48.370084},{"c":47.89,"h":48.19,"l":47.78,"n":1777,"o":48.19,"t":"2026-05-29T04:00:00Z","v":162538,"vw":47.915973},{"c":46.9,"h":47.62,"l":46.87,"n":2392,"o":47.62,"t":"2026-06-01T04:00:00Z","v":549931,"vw":47.164269},{"c":47.58,"h":47.665,"l":46.95,"n":1269,"o":46.95,"t":"2026-06-02T04:00:00Z","v":195957,"vw":47.448619},{"c":47.56,"h":48.3,"l":47.56,"n":1540,"o":47.61,"t":"2026-06-03T04:00:00Z","v":124359,"vw":48.02068},{"c":47.84,"h":48,"l":47.26,"n":1380,"o":47.8,"t":"2026-06-04T04:00:00Z","v":184825,"vw":47.618327},{"c":48.46,"h":48.77,"l":47.98,"n":2223,"o":47.98,"t":"2026-06-05T04:00:00Z","v":232179,"vw":48.485249},{"c":47.53,"h":48.455,"l":47.51,"n":2473,"o":48.44,"t":"2026-06-08T04:00:00Z","v":300292,"vw":47.864566},{"c":48.05,"h":48.26,"l":47.515,"n":1610,"o":47.72,"t":"2026-06-09T04:00:00Z","v":150149,"vw":48.002725},{"c":48.15,"h":48.425,"l":48.02,"n":2187,"o":48.32,"t":"2026-06-10T04:00:00Z","v":278051,"vw":48.252829},{"c":48.05,"h":48.66,"l":48.03,"n":2531,"o":48.31,"t":"2026-06-11T04:00:00Z","v":407933,"vw":48.396685},{"c":48.47,"h":48.59,"l":48.14,"n":2422,"o":48.14,"t":"2026-06-12T04:00:00Z","v":266374,"vw":48.379983},{"c":48.57,"h":48.78,"l":48.04,"n":2426,"o":48.28,"t":"2026-06-15T04:00:00Z","v":269181,"vw":48.519402},{"c":48.77,"h":49.19,"l":48.595,"n":2986,"o":48.61,"t":"2026-06-16T04:00:00Z","v":386346,"vw":48.91204},{"c":48.05,"h":48.77,"l":47.81,"n":2746,"o":48.49,"t":"2026-06-17T04:00:00Z","v":405122,"vw":48.205367},{"c":48.21,"h":48.7,"l":47.95,"n":3004,"o":48.14,"t":"2026-06-18T04:00:00Z","v":378198,"vw":48.338208},{"c":48.46,"h":48.71,"l":48.15,"n":3041,"o":48.15,"t":"2026-06-22T04:00:00Z","v":337054,"vw":48.482394},{"c":49.05,"h":49.11,"l":48.32,"n":1734,"o":48.61,"t":"2026-06-23T04:00:00Z","v":211356,"vw":48.868488},{"c":49.6,"h":49.65,"l":49.145,"n":2873,"o":49.19,"t":"2026-06-24T04:00:00Z","v":328142,"vw":49.353755},{"c":49.69,"h":50.02,"l":49.31,"n":1817,"o":49.55,"t":"2026-06-25T04:00:00Z","v":173242,"vw":49.645936},{"c":50.24,"h":50.28,"l":49.84,"n":2041,"o":49.92,"t":"2026-06-26T04:00:00Z","v":260214,"vw":50.046622},{"c":49.98,"h":50.26,"l":49.8,"n":2324,"o":50.13,"t":"2026-06-29T04:00:00Z","v":347657,"vw":49.953189},{"c":49.34,"h":49.915,"l":49.34,"n":1924,"o":49.84,"t":"2026-06-30T04:00:00Z","v":222723,"vw":49.657341},{"c":48.93,"h":49.4,"l":48.85,"n":2414,"o":49.34,"t":"2026-07-01T04:00:00Z","v":325867,"vw":49.070628},{"c":49.96,"h":50,"l":49.23,"n":1860,"o":49.37,"t":"2026-07-02T04:00:00Z","v":189394,"vw":49.688635},{"c":49.36,"h":49.98,"l":49.195,"n":2514,"o":49.92,"t":"2026-07-06T04:00:00Z","v":359165,"vw":49.449647},{"c":49.95,"h":50.61,"l":49.69,"n":1954,"o":49.69,"t":"2026-07-07T04:00:00Z","v":212643,"vw":50.163293},{"c":49.55,"h":50.13,"l":49.53,"n":2331,"o":50.05,"t":"2026-07-08T04:00:00Z","v":242508,"vw":49.766598},{"c":49.33,"h":49.71,"l":49.3,"n":1997,"o":49.71,"t":"2026-07-09T04:00:00Z","v":200510,"vw":49.487799},{"c":49.62,"h":49.74,"l":49.37,"n":1733,"o":49.42,"t":"2026-07-10T04:00:00Z","v":209275,"vw":49.5517},{"c":50.02,"h":50.23,"l":49.825,"n":2133,"o":49.83,"t":"2026-07-13T04:00:00Z","v":214579,"vw":50.030598},{"c":50,"h":50.56,"l":49.85,"n":1691,"o":50.18,"t":"2026-07-14T04:00:00Z","v":247734,"vw":50.089663},{"c":49.48,"h":50.18,"l":49.46,"n":1958,"o":49.9,"t":"2026-07-15T04:00:00Z","v":321182,"vw":49.890174},{"c":50.01,"h":50.13,"l":49.52,"n":2277,"o":49.52,"t":"2026-07-16T04:00:00Z","v":272232,"vw":49.851198},{"c":49.64,"h":50.7888,"l":49.54,"n":2613,"o":50.34,"t":"2026-07-17T04:00:00Z","v":276632,"vw":50.07718},{"c":49.33,"h":50.11,"l":49.22,"n":1652,"o":49.79,"t":"2026-07-20T04:00:00Z","v":276995,"vw":49.46757},{"c":49.17,"h":49.23,"l":48.94,"n":1837,"o":49.21,"t":"2026-07-21T04:00:00Z","v":199116,"vw":49.111377},{"c":50.08,"h":50.13,"l":49.47,"n":2168,"o":49.47,"t":"2026-07-22T04:00:00Z","v":305019,"vw":49.880039},{"c":50.15,"h":50.45,"l":49.825,"n":2204,"o":49.88,"t":"2026-07-23T04:00:00Z","v":261557,"vw":50.16646},{"c":50.27,"h":50.69,"l":50.195,"n":1637,"o":50.31,"t":"2026-07-24T04:00:00Z","v":160578,"vw":50.393485},{"c":49.71,"h":50.34,"l":49.62,"n":1624,"o":50.17,"t":"2026-07-27T04:00:00Z","v":186501,"vw":49.888114},{"c":49.78,"h":50.63,"l":49.765,"n":1617,"o":49.95,"t":"2026-07-28T04:00:00Z","v":206284,"vw":50.217277},{"c":49.17,"h":50.02,"l":49.01,"n":1966,"o":49.97,"t":"2026-07-29T04:00:00Z","v":218231,"vw":49.525757},{"c":48.85,"h":49.395,"l":48.45,"n":2178,"o":49.26,"t":"2026-07-30T04:00:00Z","v":214329,"vw":48.830764},{"c":48.48,"h":48.79,"l":48.46,"n":1772,"o":48.75,"t":"2026-07-31T04:00:00Z","v":182263,"vw":48.628782},{"c":48.44,"h":48.86,"l":48.111,"n":1552,"o":48.46,"t":"2026-08-03T04:00:00Z","v":270263,"vw":48.397032},{"c":48.45,"h":48.63,"l":47.68,"n":1992,"o":48.28,"t":"2026-08-04T04:00:00Z","v":191316,"vw":48.294433},{"c":47.89,"h":48.46,"l":47.6068,"n":1936,"o":48.46,"t":"2026-08-05T04:00:00Z","v":284325,"vw":47.812372},{"c":47.85,"h":48.385,"l":47.61,"n":2145,"o":48.28,"t":"2026-08-06T04:00:00Z","v":223243,"vw":47.878804},{"c":48.08,"h":48.35,"l":47.5,"n":1779,"o":47.8,"t":"2026-08-07T04:00:00Z","v":164511,"vw":48.051566},{"c":47.51,"h":47.94,"l":47.37,"n":6281,"o":47.94,"t":"2026-08-10T04:00:00Z","v":889781,"vw":47.52532},{"c":48.01,"h":48.09,"l":47.46,"n":1788,"o":47.52,"t":"2026-08-11T04:00:00Z","v":137413,"vw":47.833054},{"c":48.22,"h":48.315,"l":48.02,"n":2075,"o":48.1,"t":"2026-08-12T04:00:00Z","v":381180,"vw":48.130366},{"c":48.44,"h":48.63,"l":48.26,"n":2191,"o":48.26,"t":"2026-08-13T04:00:00Z","v":273918,"vw":48.392814},{"c":48.69,"h":48.77,"l":48.43,"n":1728,"o":48.43,"t":"2026-08-14T04:00:00Z","v":256534,"vw":48.640523},{"c":48.51,"h":48.59,"l":48.22,"n":1426,"o":48.54,"t":"2026-08-17T04:00:00Z","v":183819,"vw":48.45294},{"c":48.64,"h":49.245,"l":48.6,"n":5671,"o":48.93,"t":"2026-08-18T04:00:00Z","v":883707,"vw":49.043462},{"c":48.65,"h":49.11,"l":48.5,"n":1946,"o":48.87,"t":"2026-08-19T04:00:00Z","v":211615,"vw":48.726222},{"c":48.44,"h":48.935,"l":48.44,"n":1523,"o":48.47,"t":"2026-08-20T04:00:00Z","v":132745,"vw":48.727103},{"c":47.46,"h":48.66,"l":47.4201,"n":1994,"o":48.54,"t":"2026-08-21T04:00:00Z","v":198572,"vw":47.81414},{"c":47.94,"h":47.99,"l":47.38,"n":1292,"o":47.61,"t":"2026-08-24T04:00:00Z","v":110821,"vw":47.768419},{"c":47.96,"h":48.11,"l":47.81,"n":888,"o":47.99,"t":"2026-08-25T04:00:00Z","v":82897,"vw":47.97011},{"c":48.19,"h":48.3525,"l":47.97,"n":1156,"o":47.97,"t":"2026-08-26T04:00:00Z","v":110657,"vw":48.18908},{"c":47.81,"h":47.99,"l":47.54,"n":1271,"o":47.87,"t":"2026-08-27T04:00:00Z","v":159917,"vw":47.73777},{"c":47.34,"h":48.05,"l":47.16,"n":2056,"o":48.01,"t":"2026-08-28T04:00:00Z","v":223140,"vw":47.458787},{"c":46.52,"h":46.655,"l":46.19,"n":1989,"o":46.45,"t":"2026-08-31T04:00:00Z","v":304403,"vw":46.44712},{"c":46.84,"h":46.96,"l":46.39,"n":3829,"o":46.64,"t":"2026-09-01T04:00:00Z","v":478942,"vw":46.709034},{"c":46.7,"h":46.79,"l":46.1841,"n":1612,"o":46.7,"t":"2026-09-02T04:00:00Z","v":142354,"vw":46.582655},{"c":47.13,"h":47.29,"l":46.82,"n":2363,"o":46.82,"t":"2026-09-03T04:00:00Z","v":144323,"vw":47.113257},{"c":47.08,"h":47.28,"l":46.89,"n":1506,"o":46.89,"t":"2026-09-04T04:00:00Z","v":168279,"vw":47.08593},{"c":47.57,"h":47.79,"l":47.05,"n":1814,"o":47.05,"t":"2026-09-08T04:00:00Z","v":200540,"vw":47.623284},{"c":47.04,"h":47.69,"l":46.94,"n":1771,"o":47.62,"t":"2026-09-09T04:00:00Z","v":179307,"vw":47.156961},{"c":46.66,"h":47.25,"l":46.66,"n":1678,"o":47.17,"t":"2026-09-10T04:00:00Z","v":188628,"vw":46.834947},{"c":46.45,"h":47,"l":46.37,"n":1443,"o":47,"t":"2026-09-11T04:00:00Z","v":198852,"vw":46.591982},{"c":46.03,"h":46.71,"l":45.98,"n":1681,"o":46.58,"t":"2026-09-14T04:00:00Z","v":198706,"vw":46.161239},{"c":45.6,"h":46.14,"l":45.535,"n":2617,"o":46.14,"t":"2026-09-15T04:00:00Z","v":240685,"vw":45.750036},{"c":45.68,"h":46.02,"l":45.54,"n":1551,"o":45.87,"t":"2026-09-16T04:00:00Z","v":279390,"vw":45.805681},{"c":46.03,"h":46.1,"l":45.695,"n":1358,"o":45.9,"t":"2026-09-17T04:00:00Z","v":118461,"vw":45.97624},{"c":45.49,"h":45.86,"l":45.49,"n":1493,"o":45.86,"t":"2026-09-18T04:00:00Z","v":156993,"vw":45.587522},{"c":45.23,"h":45.54,"l":45.18,"n":966,"o":45.54,"t":"2026-09-21T04:00:00Z","v":92278,"vw":45.374963},{"c":45.1,"h":45.424,"l":45.06,"n":1616,"o":45.29,"t":"2026-09-22T04:00:00Z","v":112792,"vw":45.244448},{"c":44.46,"h":44.99,"l":44.395,"n":2093,"o":44.99,"t":"2026-09-23T04:00:00Z","v":277995,"vw":44.559783},{"c":43.81,"h":44.22,"l":43.79,"n":1701,"o":44.22,"t":"2026-09-24T04:00:00Z","v":198564,"vw":43.932084},{"c":43.95,"h":44.015,"l":43.56,"n":1712,"o":43.85,"t":"2026-09-25T04:00:00Z","v":191899,"vw":43.714015},{"c":43.62,"h":43.955,"l":43.465,"n":1752,"o":43.93,"t":"2026-09-28T04:00:00Z","v":211653,"vw":43.71028},{"c":44.12,"h":44.155,"l":43.4,"n":2328,"o":43.55,"t":"2026-09-29T04:00:00Z","v":329896,"vw":43.882585},{"c":43.92,"h":44.315,"l":43.895,"n":2143,"o":44.26,"t":"2026-09-30T04:00:00Z","v":293298,"vw":44.112381},{"c":44.12,"h":44.16,"l":43.435,"n":2097,"o":43.9,"t":"2026-10-01T04:00:00Z","v":316198,"vw":43.81955},{"c":44.36,"h":44.69,"l":44.23,"n":2513,"o":44.23,"t":"2026-10-02T04:00:00Z","v":293462,"vw":44.414274},{"c":44.44,"h":44.655,"l":43.99,"n":1405,"o":44.35,"t":"2026-10-05T04:00:00Z","v":179043,"vw":44.442527},{"c":45.23,"h":45.27,"l":44.6,"n":2031,"o":44.6,"t":"2026-10-06T04:00:00Z","v":380037,"vw":44.966957},{"c":45.23,"h":45.41,"l":45.02,"n":1990,"o":45.14,"t":"2026-10-07T04:00:00Z","v":238510,"vw":45.25818},{"c":45.35,"h":45.405,"l":44.925,"n":2080,"o":45.25,"t":"2026-10-08T04:00:00Z","v":381935,"vw":45.226107},{"c":45.62,"h":45.7,"l":45.3,"n":1645,"o":45.38,"t":"2026-10-09T04:00:00Z","v":155683,"vw":45.568969},{"c":45.93,"h":45.95,"l":45.495,"n":987,"o":45.72,"t":"2026-10-12T04:00:00Z","v":248664,"vw":45.8451},{"c":46.19,"h":46.27,"l":45.37,"n":1726,"o":46.19,"t":"2026-10-13T04:00:00Z","v":286707,"vw":45.910955},{"c":46.21,"h":46.25,"l":45.58,"n":2298,"o":46.11,"t":"2026-10-14T04:00:00Z","v":219206,"vw":46.012713},{"c":46.1,"h":46.71,"l":46.01,"n":2207,"o":46.71,"t":"2026-10-15T04:00:00Z","v":337979,"vw":46.266068},{"c":46.86,"h":46.92,"l":46.14,"n":3194,"o":46.27,"t":"2026-10-16T04:00:00Z","v":327168,"vw":46.688162},{"c":46.02,"h":46.71,"l":45.915,"n":1869,"o":46.7,"t":"2026-10-19T04:00:00Z","v":263471,"vw":46.187393},{"c":46.73,"h":46.79,"l":46.29,"n":2750,"o":46.29,"t":"2026-10-20T04:00:00Z","v":536767,"vw":46.683116},{"c":46.82,"h":47,"l":46.75,"n":1147,"o":46.91,"t":"2026-10-21T04:00:00Z","v":138143,"vw":46.889215},{"c":47.83,"h":47.865,"l":46.87,"n":1479,"o":46.92,"t":"2026-10-22T04:00:00Z","v":188039,"vw":47.396519}],"volatilityBars":[{"c":45.42,"h":45.54,"l":45.42,"n":54,"o":45.54,"t":"2026-09-21T13:30:00Z","v":4867,"vw":45.515924},{"c":45.38,"h":45.39,"l":45.29,"n":37,"o":45.39,"t":"2026-09-21T13:45:00Z","v":2492,"vw":45.367368},{"c":45.41,"h":45.41,"l":45.3,"n":29,"o":45.38,"t":"2026-09-21T14:00:00Z","v":3798,"vw":45.357135},{"c":45.48,"h":45.48,"l":45.385,"n":21,"o":45.4,"t":"2026-09-21T14:15:00Z","v":1365,"vw":45.414388},{"c":45.36,"h":45.4,"l":45.33,"n":18,"o":45.4,"t":"2026-09-21T14:30:00Z","v":1765,"vw":45.375737},{"c":45.43,"h":45.435,"l":45.3897,"n":26,"o":45.3897,"t":"2026-09-21T14:45:00Z","v":2904,"vw":45.41964},{"c":45.405,"h":45.4259,"l":45.405,"n":16,"o":45.42,"t":"2026-09-21T15:00:00Z","v":1616,"vw":45.414733},{"c":45.505,"h":45.53,"l":45.49,"n":18,"o":45.49,"t":"2026-09-21T15:15:00Z","v":2608,"vw":45.514651},{"c":45.52,"h":45.5301,"l":45.5,"n":5,"o":45.5,"t":"2026-09-21T15:30:00Z","v":535,"vw":45.521944},{"c":45.5,"h":45.53,"l":45.5,"n":11,"o":45.515,"t":"2026-09-21T15:45:00Z","v":1391,"vw":45.520394},{"c":45.46,"h":45.48,"l":45.455,"n":18,"o":45.474,"t":"2026-09-21T16:00:00Z","v":4630,"vw":45.472141},{"c":45.45,"h":45.46,"l":45.45,"n":9,"o":45.46,"t":"2026-09-21T16:15:00Z","v":782,"vw":45.451667},{"c":45.47,"h":45.48,"l":45.45,"n":13,"o":45.47,"t":"2026-09-21T16:30:00Z","v":746,"vw":45.466667},{"c":45.5201,"h":45.5201,"l":45.5,"n":6,"o":45.5,"t":"2026-09-21T16:45:00Z","v":509,"vw":45.515174},{"c":45.5,"h":45.52,"l":45.495,"n":60,"o":45.52,"t":"2026-09-21T17:00:00Z","v":8714,"vw":45.508117},{"c":45.45,"h":45.515,"l":45.45,"n":22,"o":45.515,"t":"2026-09-21T17:15:00Z","v":2971,"vw":45.501956},{"c":45.375,"h":45.4888,"l":45.375,"n":11,"o":45.4888,"t":"2026-09-21T17:30:00Z","v":782,"vw":45.412701},{"c":45.35,"h":45.38,"l":45.35,"n":43,"o":45.38,"t":"2026-09-21T17:45:00Z","v":11152,"vw":45.354855},{"c":45.37,"h":45.38,"l":45.335,"n":22,"o":45.335,"t":"2026-09-21T18:00:00Z","v":1966,"vw":45.362826},{"c":45.365,"h":45.365,"l":45.315,"n":19,"o":45.3338,"t":"2026-09-21T18:15:00Z","v":1774,"vw":45.334639},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-09-21T18:30:00Z","v":100,"vw":45.35},{"c":45.31,"h":45.35,"l":45.31,"n":16,"o":45.35,"t":"2026-09-21T18:45:00Z","v":1743,"vw":45.329682},{"c":45.305,"h":45.32,"l":45.28,"n":41,"o":45.32,"t":"2026-09-21T19:00:00Z","v":5957,"vw":45.29545},{"c":45.285,"h":45.31,"l":45.285,"n":50,"o":45.305,"t":"2026-09-21T19:15:00Z","v":5282,"vw":45.299193},{"c":45.26,"h":45.275,"l":45.24,"n":58,"o":45.275,"t":"2026-09-21T19:30:00Z","v":5103,"vw":45.254231},{"c":45.25,"h":45.27,"l":45.18,"n":115,"o":45.27,"t":"2026-09-21T19:45:00Z","v":12726,"vw":45.228285},{"c":45.23,"h":45.23,"l":45.23,"n":4,"o":45.23,"t":"2026-09-21T20:00:00Z","v":275,"vw":45.23},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-09-22T13:15:00Z","v":144,"vw":45.24},{"c":45.135,"h":45.3556,"l":45.11,"n":100,"o":45.29,"t":"2026-09-22T13:30:00Z","v":7508,"vw":45.219117},{"c":45.17,"h":45.18,"l":45.06,"n":39,"o":45.09,"t":"2026-09-22T13:45:00Z","v":5338,"vw":45.163275},{"c":45.32,"h":45.32,"l":45.14,"n":57,"o":45.16,"t":"2026-09-22T14:00:00Z","v":7205,"vw":45.245379},{"c":45.35,"h":45.36,"l":45.3,"n":50,"o":45.31,"t":"2026-09-22T14:15:00Z","v":5905,"vw":45.316606},{"c":45.4,"h":45.405,"l":45.31,"n":34,"o":45.36,"t":"2026-09-22T14:30:00Z","v":1881,"vw":45.344238},{"c":45.3151,"h":45.38,"l":45.31,"n":45,"o":45.36,"t":"2026-09-22T14:45:00Z","v":3260,"vw":45.336921},{"c":45.415,"h":45.415,"l":45.37,"n":34,"o":45.3725,"t":"2026-09-22T15:00:00Z","v":2400,"vw":45.391735},{"c":45.39,"h":45.42,"l":45.34,"n":43,"o":45.41,"t":"2026-09-22T15:15:00Z","v":2008,"vw":45.392086},{"c":45.38,"h":45.41,"l":45.38,"n":20,"o":45.41,"t":"2026-09-22T15:30:00Z","v":989,"vw":45.393889},{"c":45.39,"h":45.405,"l":45.38,"n":29,"o":45.39,"t":"2026-09-22T15:45:00Z","v":3173,"vw":45.390125},{"c":45.41,"h":45.424,"l":45.4,"n":30,"o":45.41,"t":"2026-09-22T16:00:00Z","v":5045,"vw":45.41515},{"c":45.37,"h":45.4,"l":45.359,"n":23,"o":45.4,"t":"2026-09-22T16:15:00Z","v":1416,"vw":45.365549},{"c":45.335,"h":45.385,"l":45.335,"n":39,"o":45.36,"t":"2026-09-22T16:30:00Z","v":5654,"vw":45.346454},{"c":45.39,"h":45.39,"l":45.325,"n":33,"o":45.325,"t":"2026-09-22T16:45:00Z","v":2434,"vw":45.354079},{"c":45.21,"h":45.35,"l":45.21,"n":42,"o":45.35,"t":"2026-09-22T17:00:00Z","v":2960,"vw":45.279615},{"c":45.22,"h":45.22,"l":45.19,"n":40,"o":45.215,"t":"2026-09-22T17:15:00Z","v":8075,"vw":45.211503},{"c":45.22,"h":45.26,"l":45.22,"n":43,"o":45.24,"t":"2026-09-22T17:30:00Z","v":2963,"vw":45.236307},{"c":45.1859,"h":45.21,"l":45.1859,"n":46,"o":45.21,"t":"2026-09-22T17:45:00Z","v":2404,"vw":45.19336},{"c":45.18,"h":45.21,"l":45.17,"n":23,"o":45.2,"t":"2026-09-22T18:00:00Z","v":862,"vw":45.195},{"c":45.19,"h":45.19,"l":45.16,"n":22,"o":45.16,"t":"2026-09-22T18:15:00Z","v":1240,"vw":45.170958},{"c":45.14,"h":45.2,"l":45.14,"n":45,"o":45.2,"t":"2026-09-22T18:30:00Z","v":4584,"vw":45.173475},{"c":45.17,"h":45.2,"l":45.16,"n":31,"o":45.16,"t":"2026-09-22T18:45:00Z","v":1674,"vw":45.17534},{"c":45.16,"h":45.16,"l":45.16,"n":17,"o":45.16,"t":"2026-09-22T19:00:00Z","v":496,"vw":45.16},{"c":45.2,"h":45.22,"l":45.17,"n":71,"o":45.19,"t":"2026-09-22T19:15:00Z","v":6816,"vw":45.204605},{"c":45.1701,"h":45.21,"l":45.17,"n":49,"o":45.19,"t":"2026-09-22T19:30:00Z","v":4613,"vw":45.187455},{"c":45.085,"h":45.18,"l":45.08,"n":185,"o":45.14,"t":"2026-09-22T19:45:00Z","v":16695,"vw":45.116113},{"c":45.1,"h":45.1,"l":45.1,"n":3,"o":45.1,"t":"2026-09-22T20:00:00Z","v":277,"vw":45.1},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-09-23T13:15:00Z","v":900,"vw":44.96},{"c":44.689,"h":44.99,"l":44.66,"n":90,"o":44.92,"t":"2026-09-23T13:30:00Z","v":12574,"vw":44.823192},{"c":44.54,"h":44.65,"l":44.47,"n":73,"o":44.65,"t":"2026-09-23T13:45:00Z","v":7584,"vw":44.54463},{"c":44.6,"h":44.62,"l":44.47,"n":93,"o":44.545,"t":"2026-09-23T14:00:00Z","v":12935,"vw":44.557835},{"c":44.665,"h":44.71,"l":44.6,"n":98,"o":44.6,"t":"2026-09-23T14:15:00Z","v":8699,"vw":44.675015},{"c":44.73,"h":44.75,"l":44.675,"n":72,"o":44.675,"t":"2026-09-23T14:30:00Z","v":5936,"vw":44.722761},{"c":44.65,"h":44.71,"l":44.55,"n":107,"o":44.71,"t":"2026-09-23T14:45:00Z","v":10171,"vw":44.619226},{"c":44.61,"h":44.64,"l":44.55,"n":49,"o":44.64,"t":"2026-09-23T15:00:00Z","v":4924,"vw":44.603529},{"c":44.51,"h":44.6,"l":44.51,"n":32,"o":44.58,"t":"2026-09-23T15:15:00Z","v":1952,"vw":44.574934},{"c":44.56,"h":44.56,"l":44.47,"n":56,"o":44.5101,"t":"2026-09-23T15:30:00Z","v":13088,"vw":44.511364},{"c":44.5202,"h":44.55,"l":44.4999,"n":63,"o":44.535,"t":"2026-09-23T15:45:00Z","v":16996,"vw":44.513289},{"c":44.51,"h":44.51,"l":44.48,"n":35,"o":44.49,"t":"2026-09-23T16:00:00Z","v":4847,"vw":44.497028},{"c":44.57,"h":44.57,"l":44.499,"n":115,"o":44.51,"t":"2026-09-23T16:15:00Z","v":35730,"vw":44.532026},{"c":44.61,"h":44.615,"l":44.545,"n":144,"o":44.585,"t":"2026-09-23T16:30:00Z","v":36763,"vw":44.567667},{"c":44.57,"h":44.625,"l":44.57,"n":82,"o":44.625,"t":"2026-09-23T16:45:00Z","v":7891,"vw":44.612292},{"c":44.55,"h":44.6,"l":44.54,"n":123,"o":44.58,"t":"2026-09-23T17:00:00Z","v":33547,"vw":44.562074},{"c":44.59,"h":44.59,"l":44.5,"n":36,"o":44.5,"t":"2026-09-23T17:15:00Z","v":4723,"vw":44.559845},{"c":44.61,"h":44.62,"l":44.57,"n":66,"o":44.59,"t":"2026-09-23T17:30:00Z","v":5913,"vw":44.593831},{"c":44.62,"h":44.62,"l":44.58,"n":16,"o":44.58,"t":"2026-09-23T17:45:00Z","v":1460,"vw":44.603147},{"c":44.56,"h":44.64,"l":44.56,"n":40,"o":44.64,"t":"2026-09-23T18:00:00Z","v":4091,"vw":44.593874},{"c":44.5,"h":44.5499,"l":44.5,"n":13,"o":44.5499,"t":"2026-09-23T18:15:00Z","v":1084,"vw":44.520756},{"c":44.46,"h":44.53,"l":44.46,"n":32,"o":44.5,"t":"2026-09-23T18:30:00Z","v":1771,"vw":44.502985},{"c":44.485,"h":44.485,"l":44.4532,"n":21,"o":44.48,"t":"2026-09-23T18:45:00Z","v":1799,"vw":44.467536},{"c":44.4964,"h":44.5,"l":44.465,"n":22,"o":44.465,"t":"2026-09-23T19:00:00Z","v":3023,"vw":44.486367},{"c":44.48,"h":44.53,"l":44.4702,"n":62,"o":44.5032,"t":"2026-09-23T19:15:00Z","v":12534,"vw":44.484073},{"c":44.45,"h":44.48,"l":44.445,"n":49,"o":44.47,"t":"2026-09-23T19:30:00Z","v":3304,"vw":44.456115},{"c":44.435,"h":44.47,"l":44.395,"n":298,"o":44.44,"t":"2026-09-23T19:45:00Z","v":19173,"vw":44.428768},{"c":44.46,"h":44.46,"l":44.46,"n":5,"o":44.46,"t":"2026-09-23T20:00:00Z","v":413,"vw":44.46},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-09-24T13:15:00Z","v":300,"vw":44.24},{"c":44.1,"h":44.22,"l":44.05,"n":72,"o":44.22,"t":"2026-09-24T13:30:00Z","v":9232,"vw":44.141768},{"c":44.13,"h":44.15,"l":44.04,"n":65,"o":44.04,"t":"2026-09-24T13:45:00Z","v":6426,"vw":44.108692},{"c":44.125,"h":44.15,"l":44.09,"n":81,"o":44.11,"t":"2026-09-24T14:00:00Z","v":13856,"vw":44.119591},{"c":44.04,"h":44.14,"l":44.04,"n":30,"o":44.11,"t":"2026-09-24T14:15:00Z","v":1842,"vw":44.055631},{"c":43.93,"h":44.0201,"l":43.93,"n":31,"o":44.0201,"t":"2026-09-24T14:30:00Z","v":2175,"vw":43.983754},{"c":43.91,"h":43.935,"l":43.88,"n":45,"o":43.935,"t":"2026-09-24T14:45:00Z","v":12722,"vw":43.91484},{"c":43.84,"h":43.91,"l":43.84,"n":22,"o":43.91,"t":"2026-09-24T15:00:00Z","v":3120,"vw":43.878637},{"c":43.89,"h":43.92,"l":43.8441,"n":40,"o":43.85,"t":"2026-09-24T15:15:00Z","v":2771,"vw":43.873746},{"c":43.8501,"h":43.925,"l":43.835,"n":52,"o":43.92,"t":"2026-09-24T15:30:00Z","v":6623,"vw":43.884115},{"c":43.8,"h":43.85,"l":43.795,"n":31,"o":43.83,"t":"2026-09-24T15:45:00Z","v":4690,"vw":43.80914},{"c":43.93,"h":43.95,"l":43.855,"n":36,"o":43.86,"t":"2026-09-24T16:00:00Z","v":3007,"vw":43.91554},{"c":44,"h":44.02,"l":43.9,"n":68,"o":43.9,"t":"2026-09-24T16:15:00Z","v":6443,"vw":43.943954},{"c":44,"h":44.05,"l":43.9902,"n":34,"o":44.04,"t":"2026-09-24T16:30:00Z","v":5534,"vw":44.004537},{"c":44.09,"h":44.09,"l":43.965,"n":38,"o":43.98,"t":"2026-09-24T16:45:00Z","v":3560,"vw":44.018734},{"c":44.04,"h":44.085,"l":44.04,"n":44,"o":44.08,"t":"2026-09-24T17:00:00Z","v":3752,"vw":44.065034},{"c":43.99,"h":44.05,"l":43.965,"n":33,"o":44.04,"t":"2026-09-24T17:15:00Z","v":6419,"vw":43.986835},{"c":43.99,"h":44,"l":43.98,"n":39,"o":43.99,"t":"2026-09-24T17:30:00Z","v":3633,"vw":43.988632},{"c":43.97,"h":43.99,"l":43.95,"n":29,"o":43.97,"t":"2026-09-24T17:45:00Z","v":2494,"vw":43.970365},{"c":43.895,"h":43.97,"l":43.89,"n":30,"o":43.97,"t":"2026-09-24T18:00:00Z","v":3434,"vw":43.91844},{"c":43.84,"h":43.895,"l":43.84,"n":37,"o":43.89,"t":"2026-09-24T18:15:00Z","v":3001,"vw":43.872025},{"c":43.8501,"h":43.9,"l":43.8501,"n":28,"o":43.9,"t":"2026-09-24T18:30:00Z","v":2886,"vw":43.877717},{"c":43.885,"h":43.89,"l":43.845,"n":12,"o":43.86,"t":"2026-09-24T18:45:00Z","v":1049,"vw":43.868484},{"c":43.9103,"h":43.9199,"l":43.86,"n":106,"o":43.885,"t":"2026-09-24T19:00:00Z","v":14860,"vw":43.883387},{"c":43.89,"h":43.9043,"l":43.86,"n":55,"o":43.9043,"t":"2026-09-24T19:15:00Z","v":7239,"vw":43.877512},{"c":43.95,"h":43.965,"l":43.85,"n":107,"o":43.875,"t":"2026-09-24T19:30:00Z","v":16806,"vw":43.894497},{"c":43.81,"h":43.94,"l":43.79,"n":341,"o":43.94,"t":"2026-09-24T19:45:00Z","v":45011,"vw":43.842162},{"c":43.81,"h":43.81,"l":43.81,"n":3,"o":43.81,"t":"2026-09-24T20:00:00Z","v":1077,"vw":43.81},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-09-25T13:15:00Z","v":261,"vw":43.91},{"c":43.67,"h":43.85,"l":43.64,"n":171,"o":43.85,"t":"2026-09-25T13:30:00Z","v":40257,"vw":43.689591},{"c":43.635,"h":43.69,"l":43.6,"n":69,"o":43.65,"t":"2026-09-25T13:45:00Z","v":6254,"vw":43.646622},{"c":43.64,"h":43.67,"l":43.56,"n":42,"o":43.645,"t":"2026-09-25T14:00:00Z","v":4175,"vw":43.605738},{"c":43.695,"h":43.74,"l":43.65,"n":63,"o":43.65,"t":"2026-09-25T14:15:00Z","v":10520,"vw":43.693879},{"c":43.7,"h":43.71,"l":43.66,"n":51,"o":43.68,"t":"2026-09-25T14:30:00Z","v":4211,"vw":43.688401},{"c":43.635,"h":43.755,"l":43.635,"n":32,"o":43.73,"t":"2026-09-25T14:45:00Z","v":3243,"vw":43.715386},{"c":43.62,"h":43.7,"l":43.57,"n":87,"o":43.63,"t":"2026-09-25T15:00:00Z","v":22283,"vw":43.601574},{"c":43.585,"h":43.6499,"l":43.585,"n":36,"o":43.62,"t":"2026-09-25T15:15:00Z","v":3479,"vw":43.630069},{"c":43.6,"h":43.64,"l":43.57,"n":69,"o":43.595,"t":"2026-09-25T15:30:00Z","v":6381,"vw":43.607791},{"c":43.59,"h":43.62,"l":43.56,"n":44,"o":43.595,"t":"2026-09-25T15:45:00Z","v":3189,"vw":43.588497},{"c":43.725,"h":43.74,"l":43.605,"n":57,"o":43.605,"t":"2026-09-25T16:00:00Z","v":6196,"vw":43.667168},{"c":43.73,"h":43.755,"l":43.71,"n":29,"o":43.7159,"t":"2026-09-25T16:15:00Z","v":4795,"vw":43.746406},{"c":43.75,"h":43.79,"l":43.73,"n":89,"o":43.76,"t":"2026-09-25T16:30:00Z","v":9391,"vw":43.751546},{"c":43.73,"h":43.765,"l":43.7001,"n":37,"o":43.73,"t":"2026-09-25T16:45:00Z","v":3183,"vw":43.729818},{"c":43.725,"h":43.75,"l":43.71,"n":53,"o":43.7356,"t":"2026-09-25T17:00:00Z","v":5670,"vw":43.735536},{"c":43.75,"h":43.755,"l":43.69,"n":28,"o":43.71,"t":"2026-09-25T17:15:00Z","v":2151,"vw":43.713349},{"c":43.75,"h":43.755,"l":43.72,"n":26,"o":43.755,"t":"2026-09-25T17:30:00Z","v":2432,"vw":43.744553},{"c":43.76,"h":43.78,"l":43.75,"n":45,"o":43.765,"t":"2026-09-25T17:45:00Z","v":10887,"vw":43.755929},{"c":43.8,"h":43.83,"l":43.79,"n":27,"o":43.8,"t":"2026-09-25T18:00:00Z","v":2548,"vw":43.808686},{"c":43.77,"h":43.79,"l":43.765,"n":40,"o":43.78,"t":"2026-09-25T18:15:00Z","v":3467,"vw":43.780148},{"c":43.78,"h":43.8,"l":43.77,"n":36,"o":43.77,"t":"2026-09-25T18:30:00Z","v":3502,"vw":43.789625},{"c":43.82,"h":43.82,"l":43.777,"n":35,"o":43.7811,"t":"2026-09-25T18:45:00Z","v":6204,"vw":43.792214},{"c":43.85,"h":43.85,"l":43.79,"n":25,"o":43.81,"t":"2026-09-25T19:00:00Z","v":2048,"vw":43.828802},{"c":43.87,"h":43.89,"l":43.865,"n":10,"o":43.865,"t":"2026-09-25T19:15:00Z","v":1405,"vw":43.8746},{"c":43.91,"h":43.91,"l":43.87,"n":59,"o":43.89,"t":"2026-09-25T19:30:00Z","v":5716,"vw":43.891714},{"c":43.95,"h":44.015,"l":43.92,"n":183,"o":43.92,"t":"2026-09-25T19:45:00Z","v":11679,"vw":43.982455},{"c":43.95,"h":43.95,"l":43.95,"n":6,"o":43.95,"t":"2026-09-25T20:00:00Z","v":269,"vw":43.95},{"c":43.9,"h":43.9,"l":43.9,"n":6,"o":43.9,"t":"2026-09-25T20:30:00Z","v":232,"vw":43.9},{"c":43.82,"h":43.93,"l":43.63,"n":123,"o":43.93,"t":"2026-09-28T13:30:00Z","v":23351,"vw":43.826143},{"c":43.77,"h":43.88,"l":43.77,"n":42,"o":43.82,"t":"2026-09-28T13:45:00Z","v":4766,"vw":43.841433},{"c":43.885,"h":43.955,"l":43.73,"n":43,"o":43.79,"t":"2026-09-28T14:00:00Z","v":4540,"vw":43.855916},{"c":43.865,"h":43.89,"l":43.795,"n":117,"o":43.89,"t":"2026-09-28T14:15:00Z","v":5774,"vw":43.845336},{"c":43.8,"h":43.87,"l":43.765,"n":56,"o":43.87,"t":"2026-09-28T14:30:00Z","v":4221,"vw":43.827326},{"c":43.67,"h":43.77,"l":43.67,"n":67,"o":43.77,"t":"2026-09-28T14:45:00Z","v":6038,"vw":43.717754},{"c":43.59,"h":43.68,"l":43.55,"n":110,"o":43.67,"t":"2026-09-28T15:00:00Z","v":10983,"vw":43.612339},{"c":43.485,"h":43.5801,"l":43.465,"n":37,"o":43.565,"t":"2026-09-28T15:15:00Z","v":4525,"vw":43.553414},{"c":43.52,"h":43.555,"l":43.51,"n":28,"o":43.53,"t":"2026-09-28T15:30:00Z","v":1839,"vw":43.528194},{"c":43.5,"h":43.576,"l":43.5,"n":36,"o":43.5141,"t":"2026-09-28T15:45:00Z","v":3639,"vw":43.531753},{"c":43.505,"h":43.57,"l":43.505,"n":16,"o":43.505,"t":"2026-09-28T16:00:00Z","v":1175,"vw":43.54413},{"c":43.65,"h":43.67,"l":43.51,"n":102,"o":43.515,"t":"2026-09-28T16:15:00Z","v":9816,"vw":43.593827},{"c":43.63,"h":43.68,"l":43.6,"n":60,"o":43.66,"t":"2026-09-28T16:30:00Z","v":5312,"vw":43.646414},{"c":43.655,"h":43.675,"l":43.63,"n":23,"o":43.65,"t":"2026-09-28T16:45:00Z","v":2371,"vw":43.654662},{"c":43.68,"h":43.785,"l":43.65,"n":49,"o":43.66,"t":"2026-09-28T17:00:00Z","v":4577,"vw":43.714443},{"c":43.73,"h":43.745,"l":43.665,"n":30,"o":43.665,"t":"2026-09-28T17:15:00Z","v":2313,"vw":43.703271},{"c":43.69,"h":43.73,"l":43.64,"n":50,"o":43.73,"t":"2026-09-28T17:30:00Z","v":3942,"vw":43.678978},{"c":43.735,"h":43.735,"l":43.7,"n":13,"o":43.7,"t":"2026-09-28T17:45:00Z","v":743,"vw":43.720199},{"c":43.72,"h":43.77,"l":43.71,"n":95,"o":43.74,"t":"2026-09-28T18:00:00Z","v":30773,"vw":43.736101},{"c":43.745,"h":43.745,"l":43.72,"n":152,"o":43.72,"t":"2026-09-28T18:15:00Z","v":34227,"vw":43.727145},{"c":43.77,"h":43.775,"l":43.715,"n":56,"o":43.715,"t":"2026-09-28T18:30:00Z","v":7294,"vw":43.748791},{"c":43.68,"h":43.7601,"l":43.67,"n":32,"o":43.76,"t":"2026-09-28T18:45:00Z","v":3444,"vw":43.709643},{"c":43.635,"h":43.68,"l":43.635,"n":28,"o":43.68,"t":"2026-09-28T19:00:00Z","v":2691,"vw":43.660989},{"c":43.61,"h":43.6459,"l":43.605,"n":57,"o":43.62,"t":"2026-09-28T19:15:00Z","v":5362,"vw":43.621186},{"c":43.67,"h":43.67,"l":43.61,"n":60,"o":43.62,"t":"2026-09-28T19:30:00Z","v":6655,"vw":43.643157},{"c":43.64,"h":43.69,"l":43.61,"n":128,"o":43.675,"t":"2026-09-28T19:45:00Z","v":18648,"vw":43.641348},{"c":43.62,"h":43.62,"l":43.62,"n":4,"o":43.62,"t":"2026-09-28T20:00:00Z","v":270,"vw":43.62},{"c":43.82,"h":43.88,"l":43.4,"n":155,"o":43.55,"t":"2026-09-29T13:30:00Z","v":29516,"vw":43.62241},{"c":43.785,"h":43.9,"l":43.77,"n":91,"o":43.815,"t":"2026-09-29T13:45:00Z","v":9901,"vw":43.834276},{"c":43.845,"h":43.845,"l":43.75,"n":90,"o":43.76,"t":"2026-09-29T14:00:00Z","v":8923,"vw":43.779556},{"c":43.79,"h":43.89,"l":43.73,"n":51,"o":43.84,"t":"2026-09-29T14:15:00Z","v":4506,"vw":43.78812},{"c":43.68,"h":43.81,"l":43.68,"n":115,"o":43.81,"t":"2026-09-29T14:30:00Z","v":70951,"vw":43.795608},{"c":43.66,"h":43.7,"l":43.65,"n":71,"o":43.66,"t":"2026-09-29T14:45:00Z","v":7209,"vw":43.671414},{"c":43.74,"h":43.77,"l":43.68,"n":33,"o":43.68,"t":"2026-09-29T15:00:00Z","v":3151,"vw":43.722538},{"c":43.732,"h":43.75,"l":43.71,"n":30,"o":43.75,"t":"2026-09-29T15:15:00Z","v":2528,"vw":43.735372},{"c":43.79,"h":43.79,"l":43.74,"n":19,"o":43.74,"t":"2026-09-29T15:30:00Z","v":1518,"vw":43.777083},{"c":43.84,"h":43.84,"l":43.77,"n":113,"o":43.82,"t":"2026-09-29T15:45:00Z","v":15263,"vw":43.806952},{"c":43.83,"h":43.86,"l":43.81,"n":56,"o":43.845,"t":"2026-09-29T16:00:00Z","v":3835,"vw":43.82627},{"c":43.81,"h":43.85,"l":43.81,"n":46,"o":43.83,"t":"2026-09-29T16:15:00Z","v":3046,"vw":43.830463},{"c":43.69,"h":43.86,"l":43.69,"n":127,"o":43.83,"t":"2026-09-29T16:30:00Z","v":12048,"vw":43.817795},{"c":43.75,"h":43.75,"l":43.68,"n":35,"o":43.7,"t":"2026-09-29T16:45:00Z","v":5076,"vw":43.719194},{"c":43.785,"h":43.805,"l":43.75,"n":34,"o":43.755,"t":"2026-09-29T17:00:00Z","v":5441,"vw":43.779947},{"c":43.775,"h":43.79,"l":43.77,"n":18,"o":43.77,"t":"2026-09-29T17:15:00Z","v":1907,"vw":43.780878},{"c":43.82,"h":43.82,"l":43.7941,"n":12,"o":43.805,"t":"2026-09-29T17:30:00Z","v":2219,"vw":43.804569},{"c":43.8599,"h":43.89,"l":43.85,"n":52,"o":43.86,"t":"2026-09-29T17:45:00Z","v":6423,"vw":43.867494},{"c":43.87,"h":43.96,"l":43.845,"n":94,"o":43.86,"t":"2026-09-29T18:00:00Z","v":10255,"vw":43.899781},{"c":43.94,"h":43.97,"l":43.8951,"n":75,"o":43.8951,"t":"2026-09-29T18:15:00Z","v":8179,"vw":43.945249},{"c":43.95,"h":43.96,"l":43.905,"n":54,"o":43.96,"t":"2026-09-29T18:30:00Z","v":5440,"vw":43.934824},{"c":43.98,"h":43.98,"l":43.9,"n":75,"o":43.94,"t":"2026-09-29T18:45:00Z","v":7249,"vw":43.938115},{"c":44.01,"h":44.0199,"l":43.97,"n":45,"o":43.98,"t":"2026-09-29T19:00:00Z","v":6078,"vw":43.997881},{"c":44.085,"h":44.085,"l":43.985,"n":109,"o":44,"t":"2026-09-29T19:15:00Z","v":10290,"vw":44.022135},{"c":44.155,"h":44.155,"l":44.07,"n":268,"o":44.09,"t":"2026-09-29T19:30:00Z","v":38608,"vw":44.118102},{"c":44.1,"h":44.15,"l":44.07,"n":277,"o":44.13,"t":"2026-09-29T19:45:00Z","v":45061,"vw":44.109636},{"c":44.12,"h":44.12,"l":44.12,"n":3,"o":44.12,"t":"2026-09-29T20:00:00Z","v":895,"vw":44.12},{"c":44.15,"h":44.315,"l":44.08,"n":135,"o":44.26,"t":"2026-09-30T13:30:00Z","v":20966,"vw":44.20799},{"c":44.255,"h":44.265,"l":44.19,"n":58,"o":44.2,"t":"2026-09-30T13:45:00Z","v":10662,"vw":44.225363},{"c":44.165,"h":44.24,"l":44.12,"n":127,"o":44.24,"t":"2026-09-30T14:00:00Z","v":14099,"vw":44.166893},{"c":44.14,"h":44.205,"l":44.13,"n":97,"o":44.17,"t":"2026-09-30T14:15:00Z","v":13318,"vw":44.1742},{"c":44.13,"h":44.2,"l":44.105,"n":92,"o":44.12,"t":"2026-09-30T14:30:00Z","v":10069,"vw":44.161674},{"c":44.12,"h":44.2,"l":44.105,"n":57,"o":44.12,"t":"2026-09-30T14:45:00Z","v":6913,"vw":44.157566},{"c":44.14,"h":44.15,"l":44.105,"n":62,"o":44.13,"t":"2026-09-30T15:00:00Z","v":8817,"vw":44.123236},{"c":44.155,"h":44.17,"l":44.115,"n":44,"o":44.115,"t":"2026-09-30T15:15:00Z","v":4137,"vw":44.149091},{"c":44.125,"h":44.18,"l":44.11,"n":59,"o":44.16,"t":"2026-09-30T15:30:00Z","v":14034,"vw":44.126767},{"c":44.07,"h":44.125,"l":44.065,"n":39,"o":44.085,"t":"2026-09-30T15:45:00Z","v":3267,"vw":44.092698},{"c":44.23,"h":44.23,"l":44.07,"n":62,"o":44.07,"t":"2026-09-30T16:00:00Z","v":8274,"vw":44.185774},{"c":44.2,"h":44.255,"l":44.2,"n":32,"o":44.255,"t":"2026-09-30T16:15:00Z","v":3983,"vw":44.21924},{"c":44.215,"h":44.215,"l":44.16,"n":69,"o":44.18,"t":"2026-09-30T16:30:00Z","v":4525,"vw":44.185305},{"c":44.21,"h":44.215,"l":44.1801,"n":21,"o":44.21,"t":"2026-09-30T16:45:00Z","v":9487,"vw":44.208295},{"c":44.2,"h":44.23,"l":44.1901,"n":47,"o":44.215,"t":"2026-09-30T17:00:00Z","v":7278,"vw":44.212734},{"c":44.22,"h":44.23,"l":44.19,"n":19,"o":44.19,"t":"2026-09-30T17:15:00Z","v":3207,"vw":44.217786},{"c":44.17,"h":44.24,"l":44.17,"n":23,"o":44.24,"t":"2026-09-30T17:30:00Z","v":2203,"vw":44.195433},{"c":44.21,"h":44.21,"l":44.1337,"n":73,"o":44.16,"t":"2026-09-30T17:45:00Z","v":6969,"vw":44.169127},{"c":44.12,"h":44.26,"l":44.12,"n":91,"o":44.225,"t":"2026-09-30T18:00:00Z","v":8263,"vw":44.184013},{"c":44.08,"h":44.115,"l":44.06,"n":47,"o":44.11,"t":"2026-09-30T18:15:00Z","v":6782,"vw":44.085276},{"c":44.08,"h":44.095,"l":44.04,"n":66,"o":44.08,"t":"2026-09-30T18:30:00Z","v":6047,"vw":44.067898},{"c":44.105,"h":44.105,"l":44.0359,"n":79,"o":44.08,"t":"2026-09-30T18:45:00Z","v":11015,"vw":44.05483},{"c":44.08,"h":44.1,"l":44.0657,"n":25,"o":44.1,"t":"2026-09-30T19:00:00Z","v":2431,"vw":44.08129},{"c":44.08,"h":44.1301,"l":44.08,"n":83,"o":44.09,"t":"2026-09-30T19:15:00Z","v":11429,"vw":44.102611},{"c":44.03,"h":44.075,"l":44.02,"n":203,"o":44.075,"t":"2026-09-30T19:30:00Z","v":48061,"vw":44.043439},{"c":43.92,"h":44.045,"l":43.895,"n":324,"o":44.02,"t":"2026-09-30T19:45:00Z","v":43953,"vw":43.970477},{"c":43.92,"h":43.92,"l":43.92,"n":4,"o":43.92,"t":"2026-09-30T20:00:00Z","v":193,"vw":43.92},{"c":43.58,"h":43.9,"l":43.555,"n":182,"o":43.9,"t":"2026-10-01T13:30:00Z","v":29024,"vw":43.703994},{"c":43.51,"h":43.6,"l":43.435,"n":107,"o":43.55,"t":"2026-10-01T13:45:00Z","v":17081,"vw":43.511104},{"c":43.66,"h":43.725,"l":43.455,"n":187,"o":43.51,"t":"2026-10-01T14:00:00Z","v":43901,"vw":43.607429},{"c":43.56,"h":43.685,"l":43.56,"n":123,"o":43.68,"t":"2026-10-01T14:15:00Z","v":20572,"vw":43.628892},{"c":43.64,"h":43.76,"l":43.55,"n":132,"o":43.575,"t":"2026-10-01T14:30:00Z","v":26180,"vw":43.645731},{"c":43.71,"h":43.72,"l":43.64,"n":112,"o":43.665,"t":"2026-10-01T14:45:00Z","v":13317,"vw":43.674519},{"c":43.79,"h":43.795,"l":43.72,"n":52,"o":43.74,"t":"2026-10-01T15:00:00Z","v":5742,"vw":43.746874},{"c":43.965,"h":43.97,"l":43.86,"n":41,"o":43.8699,"t":"2026-10-01T15:15:00Z","v":4371,"vw":43.900779},{"c":43.935,"h":44.005,"l":43.8951,"n":45,"o":43.94,"t":"2026-10-01T15:30:00Z","v":5770,"vw":43.955166},{"c":43.98,"h":43.99,"l":43.94,"n":33,"o":43.945,"t":"2026-10-01T15:45:00Z","v":3373,"vw":43.971613},{"c":43.88,"h":43.98,"l":43.875,"n":71,"o":43.98,"t":"2026-10-01T16:00:00Z","v":10630,"vw":43.946458},{"c":44.01,"h":44.01,"l":43.87,"n":54,"o":43.87,"t":"2026-10-01T16:15:00Z","v":4834,"vw":43.949691},{"c":44.075,"h":44.075,"l":43.99,"n":77,"o":44.02,"t":"2026-10-01T16:30:00Z","v":31832,"vw":44.006361},{"c":43.975,"h":44.07,"l":43.9601,"n":58,"o":44.06,"t":"2026-10-01T16:45:00Z","v":16279,"vw":44.043727},{"c":43.9,"h":43.97,"l":43.895,"n":94,"o":43.96,"t":"2026-10-01T17:00:00Z","v":11455,"vw":43.935704},{"c":43.9501,"h":43.97,"l":43.9,"n":37,"o":43.915,"t":"2026-10-01T17:15:00Z","v":3468,"vw":43.945126},{"c":43.985,"h":43.995,"l":43.94,"n":81,"o":43.96,"t":"2026-10-01T17:30:00Z","v":12848,"vw":43.963723},{"c":44.015,"h":44.015,"l":43.98,"n":28,"o":44,"t":"2026-10-01T17:45:00Z","v":3257,"vw":44.008983},{"c":44.1,"h":44.1,"l":44.01,"n":46,"o":44.055,"t":"2026-10-01T18:00:00Z","v":4457,"vw":44.054739},{"c":44.08,"h":44.135,"l":44.055,"n":34,"o":44.11,"t":"2026-10-01T18:15:00Z","v":3782,"vw":44.092017},{"c":44.03,"h":44.095,"l":44,"n":41,"o":44.055,"t":"2026-10-01T18:30:00Z","v":5750,"vw":44.023878},{"c":43.98,"h":44.01,"l":43.97,"n":33,"o":44.01,"t":"2026-10-01T18:45:00Z","v":2532,"vw":43.991874},{"c":44.07,"h":44.07,"l":43.99,"n":54,"o":43.995,"t":"2026-10-01T19:00:00Z","v":8878,"vw":44.019188},{"c":44.0359,"h":44.07,"l":44.03,"n":52,"o":44.07,"t":"2026-10-01T19:15:00Z","v":4769,"vw":44.045521},{"c":44.03,"h":44.035,"l":44.01,"n":27,"o":44.035,"t":"2026-10-01T19:30:00Z","v":2090,"vw":44.023183},{"c":44.1,"h":44.16,"l":44.03,"n":168,"o":44.03,"t":"2026-10-01T19:45:00Z","v":16739,"vw":44.122767},{"c":44.12,"h":44.12,"l":44.12,"n":3,"o":44.12,"t":"2026-10-01T20:00:00Z","v":633,"vw":44.12},{"c":44.59,"h":44.62,"l":44.23,"n":216,"o":44.23,"t":"2026-10-02T13:30:00Z","v":29901,"vw":44.482662},{"c":44.47,"h":44.69,"l":44.44,"n":214,"o":44.61,"t":"2026-10-02T13:45:00Z","v":25437,"vw":44.601857},{"c":44.52,"h":44.5388,"l":44.38,"n":122,"o":44.41,"t":"2026-10-02T14:00:00Z","v":11428,"vw":44.481591},{"c":44.61,"h":44.61,"l":44.48,"n":117,"o":44.52,"t":"2026-10-02T14:15:00Z","v":12946,"vw":44.523031},{"c":44.6,"h":44.64,"l":44.55,"n":114,"o":44.59,"t":"2026-10-02T14:30:00Z","v":11687,"vw":44.598829},{"c":44.54,"h":44.65,"l":44.535,"n":96,"o":44.58,"t":"2026-10-02T14:45:00Z","v":9805,"vw":44.580244},{"c":44.55,"h":44.565,"l":44.4968,"n":109,"o":44.53,"t":"2026-10-02T15:00:00Z","v":9763,"vw":44.531906},{"c":44.4,"h":44.545,"l":44.37,"n":71,"o":44.545,"t":"2026-10-02T15:15:00Z","v":8067,"vw":44.4613},{"c":44.47,"h":44.5,"l":44.43,"n":36,"o":44.43,"t":"2026-10-02T15:30:00Z","v":3194,"vw":44.463443},{"c":44.36,"h":44.47,"l":44.35,"n":61,"o":44.45,"t":"2026-10-02T15:45:00Z","v":8761,"vw":44.403737},{"c":44.37,"h":44.4,"l":44.35,"n":29,"o":44.35,"t":"2026-10-02T16:00:00Z","v":1738,"vw":44.371308},{"c":44.35,"h":44.385,"l":44.35,"n":61,"o":44.36,"t":"2026-10-02T16:15:00Z","v":4071,"vw":44.364674},{"c":44.3199,"h":44.355,"l":44.315,"n":17,"o":44.355,"t":"2026-10-02T16:30:00Z","v":1629,"vw":44.33203},{"c":44.28,"h":44.34,"l":44.275,"n":35,"o":44.34,"t":"2026-10-02T16:45:00Z","v":3927,"vw":44.3062},{"c":44.365,"h":44.365,"l":44.32,"n":30,"o":44.32,"t":"2026-10-02T17:00:00Z","v":2408,"vw":44.340484},{"c":44.315,"h":44.39,"l":44.315,"n":57,"o":44.37,"t":"2026-10-02T17:15:00Z","v":6204,"vw":44.361719},{"c":44.315,"h":44.3601,"l":44.315,"n":26,"o":44.34,"t":"2026-10-02T17:30:00Z","v":2630,"vw":44.334142},{"c":44.32,"h":44.3201,"l":44.31,"n":21,"o":44.3201,"t":"2026-10-02T17:45:00Z","v":2638,"vw":44.318954},{"c":44.3659,"h":44.37,"l":44.33,"n":33,"o":44.33,"t":"2026-10-02T18:00:00Z","v":2979,"vw":44.354239},{"c":44.35,"h":44.385,"l":44.35,"n":48,"o":44.37,"t":"2026-10-02T18:15:00Z","v":3506,"vw":44.363022},{"c":44.315,"h":44.35,"l":44.305,"n":26,"o":44.35,"t":"2026-10-02T18:30:00Z","v":2193,"vw":44.329638},{"c":44.3,"h":44.32,"l":44.285,"n":60,"o":44.31,"t":"2026-10-02T18:45:00Z","v":6488,"vw":44.306277},{"c":44.35,"h":44.35,"l":44.27,"n":87,"o":44.295,"t":"2026-10-02T19:00:00Z","v":7190,"vw":44.298335},{"c":44.34,"h":44.41,"l":44.34,"n":101,"o":44.36,"t":"2026-10-02T19:15:00Z","v":13660,"vw":44.384412},{"c":44.28,"h":44.345,"l":44.28,"n":257,"o":44.335,"t":"2026-10-02T19:30:00Z","v":61694,"vw":44.315814},{"c":44.35,"h":44.36,"l":44.28,"n":275,"o":44.29,"t":"2026-10-02T19:45:00Z","v":34766,"vw":44.31522},{"c":44.36,"h":44.36,"l":44.36,"n":4,"o":44.36,"t":"2026-10-02T20:00:00Z","v":404,"vw":44.36},{"c":44.32,"h":44.32,"l":44.32,"n":11,"o":44.32,"t":"2026-10-02T20:45:00Z","v":252,"vw":44.32},{"c":44.37,"h":44.37,"l":44.37,"n":2,"o":44.37,"t":"2026-10-05T13:15:00Z","v":801,"vw":44.37},{"c":43.99,"h":44.35,"l":43.99,"n":152,"o":44.35,"t":"2026-10-05T13:30:00Z","v":22052,"vw":44.151837},{"c":44.1101,"h":44.145,"l":43.99,"n":78,"o":44.01,"t":"2026-10-05T13:45:00Z","v":9188,"vw":44.060244},{"c":44.455,"h":44.455,"l":44.22,"n":72,"o":44.23,"t":"2026-10-05T14:00:00Z","v":10770,"vw":44.328762},{"c":44.42,"h":44.5,"l":44.42,"n":72,"o":44.46,"t":"2026-10-05T14:15:00Z","v":8308,"vw":44.437486},{"c":44.535,"h":44.545,"l":44.42,"n":74,"o":44.43,"t":"2026-10-05T14:30:00Z","v":7873,"vw":44.478394},{"c":44.455,"h":44.55,"l":44.39,"n":28,"o":44.54,"t":"2026-10-05T14:45:00Z","v":2055,"vw":44.452061},{"c":44.4,"h":44.465,"l":44.4,"n":26,"o":44.445,"t":"2026-10-05T15:00:00Z","v":2491,"vw":44.438048},{"c":44.485,"h":44.485,"l":44.39,"n":22,"o":44.41,"t":"2026-10-05T15:15:00Z","v":2642,"vw":44.44367},{"c":44.505,"h":44.515,"l":44.48,"n":33,"o":44.48,"t":"2026-10-05T15:30:00Z","v":3563,"vw":44.494383},{"c":44.525,"h":44.54,"l":44.47,"n":19,"o":44.5,"t":"2026-10-05T15:45:00Z","v":1471,"vw":44.510132},{"c":44.53,"h":44.54,"l":44.515,"n":45,"o":44.54,"t":"2026-10-05T16:00:00Z","v":5964,"vw":44.533087},{"c":44.59,"h":44.59,"l":44.55,"n":9,"o":44.56,"t":"2026-10-05T16:15:00Z","v":988,"vw":44.561765},{"c":44.64,"h":44.64,"l":44.595,"n":29,"o":44.595,"t":"2026-10-05T16:30:00Z","v":1613,"vw":44.61758},{"c":44.655,"h":44.655,"l":44.63,"n":90,"o":44.64,"t":"2026-10-05T16:45:00Z","v":25856,"vw":44.637828},{"c":44.6,"h":44.645,"l":44.6,"n":42,"o":44.64,"t":"2026-10-05T17:00:00Z","v":3060,"vw":44.619535},{"c":44.56,"h":44.605,"l":44.56,"n":45,"o":44.6,"t":"2026-10-05T17:15:00Z","v":6663,"vw":44.577752},{"c":44.515,"h":44.59,"l":44.515,"n":54,"o":44.54,"t":"2026-10-05T17:30:00Z","v":6742,"vw":44.554406},{"c":44.52,"h":44.53,"l":44.495,"n":26,"o":44.5,"t":"2026-10-05T17:45:00Z","v":2245,"vw":44.515461},{"c":44.505,"h":44.54,"l":44.5,"n":40,"o":44.53,"t":"2026-10-05T18:00:00Z","v":4591,"vw":44.51762},{"c":44.5,"h":44.515,"l":44.48,"n":34,"o":44.51,"t":"2026-10-05T18:15:00Z","v":3452,"vw":44.497315},{"c":44.5,"h":44.51,"l":44.49,"n":21,"o":44.5,"t":"2026-10-05T18:30:00Z","v":1946,"vw":44.49638},{"c":44.52,"h":44.52,"l":44.4921,"n":37,"o":44.505,"t":"2026-10-05T18:45:00Z","v":5408,"vw":44.503125},{"c":44.5,"h":44.52,"l":44.48,"n":24,"o":44.52,"t":"2026-10-05T19:00:00Z","v":2732,"vw":44.496976},{"c":44.49,"h":44.56,"l":44.49,"n":72,"o":44.53,"t":"2026-10-05T19:15:00Z","v":16962,"vw":44.523136},{"c":44.51,"h":44.52,"l":44.465,"n":15,"o":44.48,"t":"2026-10-05T19:30:00Z","v":1480,"vw":44.48562},{"c":44.405,"h":44.51,"l":44.37,"n":86,"o":44.51,"t":"2026-10-05T19:45:00Z","v":14418,"vw":44.417886},{"c":44.44,"h":44.44,"l":44.44,"n":3,"o":44.44,"t":"2026-10-05T20:00:00Z","v":915,"vw":44.44},{"c":44.67,"h":44.93,"l":44.6,"n":135,"o":44.66,"t":"2026-10-06T13:30:00Z","v":26082,"vw":44.689457},{"c":44.64,"h":44.73,"l":44.635,"n":127,"o":44.69,"t":"2026-10-06T13:45:00Z","v":12954,"vw":44.683455},{"c":44.79,"h":44.86,"l":44.66,"n":174,"o":44.66,"t":"2026-10-06T14:00:00Z","v":24490,"vw":44.764317},{"c":44.855,"h":44.865,"l":44.745,"n":115,"o":44.745,"t":"2026-10-06T14:15:00Z","v":10093,"vw":44.817045},{"c":44.86,"h":44.94,"l":44.805,"n":99,"o":44.855,"t":"2026-10-06T14:30:00Z","v":10248,"vw":44.872594},{"c":44.91,"h":44.92,"l":44.86,"n":59,"o":44.89,"t":"2026-10-06T14:45:00Z","v":5894,"vw":44.90431},{"c":44.91,"h":44.95,"l":44.855,"n":34,"o":44.925,"t":"2026-10-06T15:00:00Z","v":2852,"vw":44.92059},{"c":44.99,"h":45,"l":44.92,"n":61,"o":44.965,"t":"2026-10-06T15:15:00Z","v":5357,"vw":44.975357},{"c":45.01,"h":45.04,"l":44.96,"n":71,"o":44.99,"t":"2026-10-06T15:30:00Z","v":5734,"vw":45.00834},{"c":44.945,"h":45.03,"l":44.94,"n":22,"o":45.03,"t":"2026-10-06T15:45:00Z","v":2165,"vw":44.966753},{"c":44.95,"h":44.98,"l":44.9199,"n":31,"o":44.945,"t":"2026-10-06T16:00:00Z","v":2537,"vw":44.961889},{"c":44.95,"h":44.97,"l":44.93,"n":14,"o":44.93,"t":"2026-10-06T16:15:00Z","v":1139,"vw":44.957486},{"c":44.96,"h":45.01,"l":44.96,"n":42,"o":44.965,"t":"2026-10-06T16:30:00Z","v":3960,"vw":44.977957},{"c":44.945,"h":44.9701,"l":44.945,"n":15,"o":44.97,"t":"2026-10-06T16:45:00Z","v":1711,"vw":44.961893},{"c":44.945,"h":44.975,"l":44.94,"n":11,"o":44.95,"t":"2026-10-06T17:00:00Z","v":1314,"vw":44.951728},{"c":44.96,"h":44.96,"l":44.93,"n":13,"o":44.93,"t":"2026-10-06T17:15:00Z","v":1085,"vw":44.940107},{"c":45.055,"h":45.055,"l":44.99,"n":37,"o":44.99,"t":"2026-10-06T17:30:00Z","v":3580,"vw":45.018114},{"c":45.0413,"h":45.07,"l":45.033,"n":51,"o":45.033,"t":"2026-10-06T17:45:00Z","v":4349,"vw":45.050894},{"c":45.03,"h":45.08,"l":45.03,"n":47,"o":45.06,"t":"2026-10-06T18:00:00Z","v":2962,"vw":45.05565},{"c":44.97,"h":45,"l":44.94,"n":39,"o":45,"t":"2026-10-06T18:15:00Z","v":4061,"vw":44.965974},{"c":44.995,"h":45,"l":44.99,"n":21,"o":44.99,"t":"2026-10-06T18:30:00Z","v":1329,"vw":44.9925},{"c":45.04,"h":45.055,"l":44.98,"n":90,"o":44.98,"t":"2026-10-06T18:45:00Z","v":17790,"vw":45.035542},{"c":45,"h":45.03,"l":44.97,"n":117,"o":45.03,"t":"2026-10-06T19:00:00Z","v":140610,"vw":44.982619},{"c":44.91,"h":44.98,"l":44.91,"n":47,"o":44.965,"t":"2026-10-06T19:15:00Z","v":4307,"vw":44.945965},{"c":45.08,"h":45.1,"l":44.92,"n":99,"o":44.92,"t":"2026-10-06T19:30:00Z","v":11726,"vw":45.046008},{"c":45.255,"h":45.27,"l":45.08,"n":270,"o":45.09,"t":"2026-10-06T19:45:00Z","v":65900,"vw":45.195739},{"c":45.23,"h":45.23,"l":45.23,"n":4,"o":45.23,"t":"2026-10-06T20:00:00Z","v":1404,"vw":45.23},{"c":45.26,"h":45.32,"l":45.14,"n":91,"o":45.14,"t":"2026-10-07T13:30:00Z","v":11493,"vw":45.228178},{"c":45.13,"h":45.28,"l":45.085,"n":76,"o":45.255,"t":"2026-10-07T13:45:00Z","v":9597,"vw":45.177306},{"c":45.06,"h":45.21,"l":45.02,"n":107,"o":45.13,"t":"2026-10-07T14:00:00Z","v":11791,"vw":45.111196},{"c":45.225,"h":45.25,"l":45.075,"n":51,"o":45.085,"t":"2026-10-07T14:15:00Z","v":5804,"vw":45.126173},{"c":45.14,"h":45.255,"l":45.12,"n":136,"o":45.22,"t":"2026-10-07T14:30:00Z","v":13992,"vw":45.204218},{"c":45.29,"h":45.3,"l":45.14,"n":122,"o":45.15,"t":"2026-10-07T14:45:00Z","v":28464,"vw":45.223602},{"c":45.26,"h":45.3,"l":45.24,"n":60,"o":45.28,"t":"2026-10-07T15:00:00Z","v":5422,"vw":45.263665},{"c":45.28,"h":45.28,"l":45.23,"n":74,"o":45.25,"t":"2026-10-07T15:15:00Z","v":6175,"vw":45.24959},{"c":45.25,"h":45.3098,"l":45.25,"n":46,"o":45.28,"t":"2026-10-07T15:30:00Z","v":4255,"vw":45.276672},{"c":45.3,"h":45.3,"l":45.215,"n":49,"o":45.25,"t":"2026-10-07T15:45:00Z","v":4274,"vw":45.247752},{"c":45.27,"h":45.31,"l":45.265,"n":123,"o":45.29,"t":"2026-10-07T16:00:00Z","v":15036,"vw":45.284375},{"c":45.33,"h":45.33,"l":45.263838,"n":51,"o":45.29,"t":"2026-10-07T16:15:00Z","v":7443,"vw":45.2988},{"c":45.29,"h":45.335,"l":45.27,"n":51,"o":45.33,"t":"2026-10-07T16:30:00Z","v":6754,"vw":45.311766},{"c":45.28,"h":45.3,"l":45.25,"n":52,"o":45.3,"t":"2026-10-07T16:45:00Z","v":5297,"vw":45.272073},{"c":45.305,"h":45.32,"l":45.245,"n":51,"o":45.28,"t":"2026-10-07T17:00:00Z","v":5703,"vw":45.285807},{"c":45.37,"h":45.37,"l":45.335,"n":19,"o":45.335,"t":"2026-10-07T17:15:00Z","v":1691,"vw":45.352187},{"c":45.355,"h":45.38,"l":45.35,"n":32,"o":45.37,"t":"2026-10-07T17:30:00Z","v":3488,"vw":45.361992},{"c":45.37,"h":45.39,"l":45.35,"n":38,"o":45.3559,"t":"2026-10-07T17:45:00Z","v":5717,"vw":45.36195},{"c":45.36,"h":45.38,"l":45.34,"n":60,"o":45.38,"t":"2026-10-07T18:00:00Z","v":7660,"vw":45.370277},{"c":45.375,"h":45.39,"l":45.35,"n":33,"o":45.36,"t":"2026-10-07T18:15:00Z","v":3400,"vw":45.362885},{"c":45.3997,"h":45.4,"l":45.36,"n":27,"o":45.375,"t":"2026-10-07T18:30:00Z","v":2510,"vw":45.380832},{"c":45.37,"h":45.41,"l":45.36,"n":27,"o":45.4,"t":"2026-10-07T18:45:00Z","v":2202,"vw":45.387311},{"c":45.315,"h":45.37,"l":45.31,"n":131,"o":45.37,"t":"2026-10-07T19:00:00Z","v":23320,"vw":45.332772},{"c":45.28,"h":45.34,"l":45.28,"n":64,"o":45.29,"t":"2026-10-07T19:15:00Z","v":5787,"vw":45.296832},{"c":45.2289,"h":45.29,"l":45.21,"n":143,"o":45.2751,"t":"2026-10-07T19:30:00Z","v":20633,"vw":45.265534},{"c":45.23,"h":45.25,"l":45.17,"n":181,"o":45.2,"t":"2026-10-07T19:45:00Z","v":18137,"vw":45.207897},{"c":45.23,"h":45.23,"l":45.23,"n":5,"o":45.23,"t":"2026-10-07T20:00:00Z","v":1385,"vw":45.23},{"c":45.29,"h":45.29,"l":45.29,"n":2,"o":45.29,"t":"2026-10-08T13:15:00Z","v":360,"vw":45.29},{"c":45.29,"h":45.32,"l":45.14,"n":102,"o":45.25,"t":"2026-10-08T13:30:00Z","v":15505,"vw":45.252454},{"c":45.34,"h":45.36,"l":45.26,"n":83,"o":45.33,"t":"2026-10-08T13:45:00Z","v":9912,"vw":45.322746},{"c":45.19,"h":45.34,"l":45.18,"n":22,"o":45.34,"t":"2026-10-08T14:00:00Z","v":2716,"vw":45.221394},{"c":45.16,"h":45.18,"l":45.125,"n":83,"o":45.13,"t":"2026-10-08T14:15:00Z","v":18238,"vw":45.135326},{"c":45.08,"h":45.2,"l":45.08,"n":62,"o":45.14,"t":"2026-10-08T14:30:00Z","v":7219,"vw":45.145484},{"c":45.1,"h":45.12,"l":45.065,"n":64,"o":45.11,"t":"2026-10-08T14:45:00Z","v":11053,"vw":45.094228},{"c":45.07,"h":45.155,"l":45.07,"n":57,"o":45.11,"t":"2026-10-08T15:00:00Z","v":8317,"vw":45.131582},{"c":44.9693,"h":45.04,"l":44.9693,"n":42,"o":45.04,"t":"2026-10-08T15:15:00Z","v":4658,"vw":45.005291},{"c":45.035,"h":45.04,"l":44.95,"n":39,"o":44.97,"t":"2026-10-08T15:30:00Z","v":11463,"vw":45.013501},{"c":45.03,"h":45.0656,"l":44.98,"n":128,"o":45.06,"t":"2026-10-08T15:45:00Z","v":32933,"vw":44.999826},{"c":45.05,"h":45.05,"l":45.04,"n":31,"o":45.04,"t":"2026-10-08T16:00:00Z","v":3279,"vw":45.04432},{"c":44.985,"h":45.08,"l":44.985,"n":71,"o":45.06,"t":"2026-10-08T16:15:00Z","v":11917,"vw":45.034113},{"c":45.01,"h":45.01,"l":44.925,"n":60,"o":44.99,"t":"2026-10-08T16:30:00Z","v":7770,"vw":44.965802},{"c":45.16,"h":45.165,"l":45,"n":47,"o":45.005,"t":"2026-10-08T16:45:00Z","v":6211,"vw":45.080947},{"c":45.24,"h":45.27,"l":45.16,"n":38,"o":45.18,"t":"2026-10-08T17:00:00Z","v":3233,"vw":45.219262},{"c":45.305,"h":45.32,"l":45.25,"n":26,"o":45.26,"t":"2026-10-08T17:15:00Z","v":3014,"vw":45.30085},{"c":45.31,"h":45.32,"l":45.27,"n":40,"o":45.31,"t":"2026-10-08T17:30:00Z","v":33730,"vw":45.29029},{"c":45.34,"h":45.34,"l":45.3,"n":63,"o":45.3,"t":"2026-10-08T17:45:00Z","v":6984,"vw":45.315577},{"c":45.2799,"h":45.3359,"l":45.2799,"n":80,"o":45.335,"t":"2026-10-08T18:00:00Z","v":17341,"vw":45.324799},{"c":45.2109,"h":45.31,"l":45.21,"n":60,"o":45.305,"t":"2026-10-08T18:15:00Z","v":12648,"vw":45.244077},{"c":45.28,"h":45.29,"l":45.21,"n":44,"o":45.22,"t":"2026-10-08T18:30:00Z","v":6576,"vw":45.255697},{"c":45.29,"h":45.3,"l":45.27,"n":30,"o":45.29,"t":"2026-10-08T18:45:00Z","v":3079,"vw":45.286896},{"c":45.35,"h":45.375,"l":45.285,"n":230,"o":45.285,"t":"2026-10-08T19:00:00Z","v":88049,"vw":45.313577},{"c":45.36,"h":45.38,"l":45.345,"n":113,"o":45.35,"t":"2026-10-08T19:15:00Z","v":17865,"vw":45.359799},{"c":45.37,"h":45.38,"l":45.33,"n":122,"o":45.365,"t":"2026-10-08T19:30:00Z","v":18122,"vw":45.356101},{"c":45.35,"h":45.405,"l":45.31,"n":173,"o":45.375,"t":"2026-10-08T19:45:00Z","v":17691,"vw":45.357191},{"c":45.43,"h":45.51,"l":45.3799,"n":63,"o":45.38,"t":"2026-10-09T13:30:00Z","v":6802,"vw":45.431652},{"c":45.32,"h":45.47,"l":45.32,"n":56,"o":45.455,"t":"2026-10-09T13:45:00Z","v":6668,"vw":45.38187},{"c":45.355,"h":45.4302,"l":45.355,"n":32,"o":45.375,"t":"2026-10-09T14:00:00Z","v":3989,"vw":45.386038},{"c":45.36,"h":45.39,"l":45.33,"n":55,"o":45.365,"t":"2026-10-09T14:15:00Z","v":5489,"vw":45.361636},{"c":45.36,"h":45.3641,"l":45.3,"n":71,"o":45.3401,"t":"2026-10-09T14:30:00Z","v":7321,"vw":45.330239},{"c":45.35,"h":45.38,"l":45.33,"n":43,"o":45.37,"t":"2026-10-09T14:45:00Z","v":2547,"vw":45.357856},{"c":45.465,"h":45.465,"l":45.36,"n":37,"o":45.36,"t":"2026-10-09T15:00:00Z","v":3740,"vw":45.390443},{"c":45.47,"h":45.52,"l":45.47,"n":31,"o":45.4998,"t":"2026-10-09T15:15:00Z","v":2756,"vw":45.50396},{"c":45.45,"h":45.49,"l":45.42,"n":51,"o":45.49,"t":"2026-10-09T15:30:00Z","v":2932,"vw":45.452887},{"c":45.425,"h":45.455,"l":45.41,"n":50,"o":45.455,"t":"2026-10-09T15:45:00Z","v":3503,"vw":45.426258},{"c":45.48,"h":45.48,"l":45.42,"n":33,"o":45.46,"t":"2026-10-09T16:00:00Z","v":1895,"vw":45.454167},{"c":45.54,"h":45.555,"l":45.48,"n":34,"o":45.48,"t":"2026-10-09T16:15:00Z","v":2376,"vw":45.533383},{"c":45.53,"h":45.54,"l":45.49,"n":33,"o":45.54,"t":"2026-10-09T16:30:00Z","v":1964,"vw":45.524629},{"c":45.54,"h":45.54,"l":45.515,"n":20,"o":45.52,"t":"2026-10-09T16:45:00Z","v":1658,"vw":45.52995},{"c":45.57,"h":45.6,"l":45.55,"n":21,"o":45.555,"t":"2026-10-09T17:00:00Z","v":2158,"vw":45.574264},{"c":45.57,"h":45.58,"l":45.55,"n":17,"o":45.58,"t":"2026-10-09T17:15:00Z","v":859,"vw":45.566589},{"c":45.57,"h":45.59,"l":45.56,"n":29,"o":45.58,"t":"2026-10-09T17:30:00Z","v":1953,"vw":45.578278},{"c":45.59,"h":45.59,"l":45.59,"n":8,"o":45.59,"t":"2026-10-09T17:45:00Z","v":522,"vw":45.59},{"c":45.62,"h":45.63,"l":45.62,"n":14,"o":45.63,"t":"2026-10-09T18:00:00Z","v":1596,"vw":45.622561},{"c":45.63,"h":45.63,"l":45.605,"n":32,"o":45.62,"t":"2026-10-09T18:15:00Z","v":1803,"vw":45.618617},{"c":45.63,"h":45.65,"l":45.63,"n":44,"o":45.63,"t":"2026-10-09T18:30:00Z","v":2311,"vw":45.642206},{"c":45.66,"h":45.66,"l":45.6,"n":38,"o":45.61,"t":"2026-10-09T18:45:00Z","v":2090,"vw":45.629069},{"c":45.6451,"h":45.68,"l":45.6401,"n":253,"o":45.67,"t":"2026-10-09T19:00:00Z","v":56516,"vw":45.663105},{"c":45.655,"h":45.655,"l":45.625,"n":41,"o":45.645,"t":"2026-10-09T19:15:00Z","v":2941,"vw":45.645234},{"c":45.68,"h":45.7,"l":45.65,"n":157,"o":45.65,"t":"2026-10-09T19:30:00Z","v":13042,"vw":45.686379},{"c":45.63,"h":45.68,"l":45.61,"n":136,"o":45.68,"t":"2026-10-09T19:45:00Z","v":12682,"vw":45.650449},{"c":45.62,"h":45.62,"l":45.62,"n":5,"o":45.62,"t":"2026-10-09T20:00:00Z","v":758,"vw":45.62},{"c":45.61,"h":45.72,"l":45.495,"n":59,"o":45.72,"t":"2026-10-12T13:30:00Z","v":9514,"vw":45.618962},{"c":45.74,"h":45.74,"l":45.6,"n":44,"o":45.61,"t":"2026-10-12T13:45:00Z","v":6184,"vw":45.638178},{"c":45.81,"h":45.81,"l":45.73,"n":18,"o":45.77,"t":"2026-10-12T14:00:00Z","v":3991,"vw":45.745197},{"c":45.84,"h":45.86,"l":45.785,"n":24,"o":45.83,"t":"2026-10-12T14:15:00Z","v":3076,"vw":45.830169},{"c":45.86,"h":45.86,"l":45.83,"n":19,"o":45.83,"t":"2026-10-12T14:30:00Z","v":1947,"vw":45.840927},{"c":45.87,"h":45.91,"l":45.86,"n":30,"o":45.86,"t":"2026-10-12T14:45:00Z","v":2660,"vw":45.887981},{"c":45.855,"h":45.86,"l":45.79,"n":30,"o":45.86,"t":"2026-10-12T15:00:00Z","v":3734,"vw":45.833792},{"c":45.87,"h":45.91,"l":45.86,"n":31,"o":45.88,"t":"2026-10-12T15:15:00Z","v":3236,"vw":45.887074},{"c":45.91,"h":45.92,"l":45.86,"n":30,"o":45.87,"t":"2026-10-12T15:30:00Z","v":3658,"vw":45.89762},{"c":45.89,"h":45.9,"l":45.87,"n":25,"o":45.88,"t":"2026-10-12T15:45:00Z","v":3679,"vw":45.882734},{"c":45.93,"h":45.94,"l":45.89,"n":20,"o":45.89,"t":"2026-10-12T16:00:00Z","v":2119,"vw":45.918648},{"c":45.94,"h":45.95,"l":45.93,"n":31,"o":45.93,"t":"2026-10-12T16:15:00Z","v":3698,"vw":45.935761},{"c":45.87,"h":45.94,"l":45.87,"n":28,"o":45.93,"t":"2026-10-12T16:30:00Z","v":5119,"vw":45.922551},{"c":45.88,"h":45.88,"l":45.8359,"n":13,"o":45.875,"t":"2026-10-12T16:45:00Z","v":1292,"vw":45.864916},{"c":45.92,"h":45.935,"l":45.87,"n":11,"o":45.89,"t":"2026-10-12T17:00:00Z","v":1524,"vw":45.898621},{"c":45.915,"h":45.93,"l":45.9125,"n":14,"o":45.93,"t":"2026-10-12T17:15:00Z","v":1545,"vw":45.922161},{"c":45.92,"h":45.92,"l":45.9,"n":4,"o":45.9,"t":"2026-10-12T17:30:00Z","v":448,"vw":45.91},{"c":45.915,"h":45.915,"l":45.88,"n":13,"o":45.91,"t":"2026-10-12T17:45:00Z","v":1135,"vw":45.897727},{"c":45.905,"h":45.92,"l":45.905,"n":11,"o":45.9189,"t":"2026-10-12T18:00:00Z","v":869,"vw":45.913369},{"c":45.87,"h":45.9,"l":45.865,"n":14,"o":45.9,"t":"2026-10-12T18:15:00Z","v":1840,"vw":45.883589},{"c":45.88,"h":45.88,"l":45.86,"n":7,"o":45.86,"t":"2026-10-12T18:30:00Z","v":526,"vw":45.874},{"c":45.85,"h":45.87,"l":45.84,"n":58,"o":45.87,"t":"2026-10-12T18:45:00Z","v":45704,"vw":45.84929},{"c":45.88,"h":45.88,"l":45.845,"n":160,"o":45.86,"t":"2026-10-12T19:00:00Z","v":120908,"vw":45.851491},{"c":45.885,"h":45.9,"l":45.875,"n":27,"o":45.875,"t":"2026-10-12T19:15:00Z","v":3289,"vw":45.888526},{"c":45.905,"h":45.915,"l":45.88,"n":70,"o":45.9,"t":"2026-10-12T19:30:00Z","v":11210,"vw":45.898112},{"c":45.95,"h":45.95,"l":45.91,"n":56,"o":45.94,"t":"2026-10-12T19:45:00Z","v":3549,"vw":45.938672},{"c":45.93,"h":45.93,"l":45.93,"n":7,"o":45.93,"t":"2026-10-12T20:00:00Z","v":160,"vw":45.93},{"c":45.82,"h":46.23,"l":45.82,"n":100,"o":46.19,"t":"2026-10-13T13:30:00Z","v":13811,"vw":45.971319},{"c":45.55,"h":45.85,"l":45.55,"n":135,"o":45.835,"t":"2026-10-13T13:45:00Z","v":71856,"vw":45.774957},{"c":45.68,"h":45.7,"l":45.37,"n":124,"o":45.48,"t":"2026-10-13T14:00:00Z","v":23337,"vw":45.610697},{"c":45.76,"h":45.76,"l":45.64,"n":50,"o":45.66,"t":"2026-10-13T14:15:00Z","v":10036,"vw":45.679571},{"c":45.75,"h":45.8,"l":45.71,"n":51,"o":45.785,"t":"2026-10-13T14:30:00Z","v":6366,"vw":45.768258},{"c":45.8,"h":45.8,"l":45.77,"n":51,"o":45.8,"t":"2026-10-13T14:45:00Z","v":5516,"vw":45.786901},{"c":45.87,"h":45.88,"l":45.775,"n":40,"o":45.78,"t":"2026-10-13T15:00:00Z","v":4502,"vw":45.820529},{"c":45.84,"h":45.87,"l":45.82,"n":22,"o":45.86,"t":"2026-10-13T15:15:00Z","v":2302,"vw":45.848152},{"c":45.87,"h":45.89,"l":45.84,"n":23,"o":45.85,"t":"2026-10-13T15:30:00Z","v":2481,"vw":45.868179},{"c":45.88,"h":45.88,"l":45.86,"n":24,"o":45.87,"t":"2026-10-13T15:45:00Z","v":2289,"vw":45.870962},{"c":45.88,"h":45.89,"l":45.84,"n":24,"o":45.88,"t":"2026-10-13T16:00:00Z","v":2807,"vw":45.875647},{"c":45.9001,"h":45.91,"l":45.8901,"n":23,"o":45.9,"t":"2026-10-13T16:15:00Z","v":6657,"vw":45.894868},{"c":45.95,"h":45.95,"l":45.89,"n":46,"o":45.92,"t":"2026-10-13T16:30:00Z","v":7978,"vw":45.91498},{"c":45.94,"h":45.96,"l":45.93,"n":66,"o":45.95,"t":"2026-10-13T16:45:00Z","v":10414,"vw":45.948785},{"c":45.99,"h":46,"l":45.93,"n":42,"o":45.94,"t":"2026-10-13T17:00:00Z","v":5140,"vw":45.948544},{"c":45.95,"h":46,"l":45.86,"n":161,"o":46,"t":"2026-10-13T17:15:00Z","v":23292,"vw":45.91289},{"c":46.1,"h":46.1,"l":45.95,"n":96,"o":45.97,"t":"2026-10-13T17:30:00Z","v":10180,"vw":46.008509},{"c":46.06,"h":46.105,"l":46.02,"n":97,"o":46.1,"t":"2026-10-13T17:45:00Z","v":9513,"vw":46.057365},{"c":46.18,"h":46.2,"l":46.05,"n":76,"o":46.06,"t":"2026-10-13T18:00:00Z","v":7677,"vw":46.109527},{"c":46.21,"h":46.21,"l":46.141,"n":30,"o":46.17,"t":"2026-10-13T18:15:00Z","v":2877,"vw":46.174288},{"c":46.22,"h":46.22,"l":46.2001,"n":35,"o":46.22,"t":"2026-10-13T18:30:00Z","v":3082,"vw":46.212901},{"c":46.23,"h":46.23,"l":46.2,"n":76,"o":46.215,"t":"2026-10-13T18:45:00Z","v":22553,"vw":46.213095},{"c":46.25,"h":46.25,"l":46.215,"n":38,"o":46.24,"t":"2026-10-13T19:00:00Z","v":3009,"vw":46.230604},{"c":46.225,"h":46.265,"l":46.21,"n":36,"o":46.25,"t":"2026-10-13T19:15:00Z","v":3693,"vw":46.234571},{"c":46.2,"h":46.27,"l":46.2,"n":53,"o":46.25,"t":"2026-10-13T19:30:00Z","v":6047,"vw":46.23503},{"c":46.19,"h":46.2,"l":46.14,"n":137,"o":46.19,"t":"2026-10-13T19:45:00Z","v":17632,"vw":46.176821},{"c":46.19,"h":46.19,"l":46.19,"n":6,"o":46.19,"t":"2026-10-13T20:00:00Z","v":245,"vw":46.19},{"c":45.9,"h":46.13,"l":45.9,"n":164,"o":46.11,"t":"2026-10-14T13:30:00Z","v":28247,"vw":46.055457},{"c":45.81,"h":45.92,"l":45.76,"n":118,"o":45.9,"t":"2026-10-14T13:45:00Z","v":18184,"vw":45.810591},{"c":45.785,"h":45.87,"l":45.73,"n":101,"o":45.81,"t":"2026-10-14T14:00:00Z","v":10349,"vw":45.800222},{"c":45.685,"h":45.8,"l":45.66,"n":300,"o":45.785,"t":"2026-10-14T14:15:00Z","v":7434,"vw":45.730496},{"c":45.65,"h":45.7,"l":45.58,"n":81,"o":45.69,"t":"2026-10-14T14:30:00Z","v":7529,"vw":45.649481},{"c":45.72,"h":45.72,"l":45.64,"n":88,"o":45.67,"t":"2026-10-14T14:45:00Z","v":7169,"vw":45.673847},{"c":45.785,"h":45.8,"l":45.66,"n":73,"o":45.685,"t":"2026-10-14T15:00:00Z","v":5197,"vw":45.729484},{"c":45.845,"h":45.86,"l":45.81,"n":63,"o":45.825,"t":"2026-10-14T15:15:00Z","v":3584,"vw":45.837794},{"c":45.85,"h":45.91,"l":45.84,"n":67,"o":45.85,"t":"2026-10-14T15:30:00Z","v":4827,"vw":45.867777},{"c":45.9,"h":45.9,"l":45.83,"n":43,"o":45.845,"t":"2026-10-14T15:45:00Z","v":3837,"vw":45.859065},{"c":45.95,"h":45.96,"l":45.87,"n":44,"o":45.89,"t":"2026-10-14T16:00:00Z","v":2569,"vw":45.901066},{"c":46.05,"h":46.05,"l":45.93,"n":29,"o":45.95,"t":"2026-10-14T16:15:00Z","v":1863,"vw":45.981838},{"c":46.04,"h":46.07,"l":46.035,"n":39,"o":46.035,"t":"2026-10-14T16:30:00Z","v":2735,"vw":46.058119},{"c":46.09,"h":46.09,"l":46,"n":43,"o":46.03,"t":"2026-10-14T16:45:00Z","v":2673,"vw":46.032863},{"c":46.13,"h":46.13,"l":46.06,"n":24,"o":46.085,"t":"2026-10-14T17:00:00Z","v":1609,"vw":46.084643},{"c":46.14,"h":46.14,"l":46.12,"n":30,"o":46.14,"t":"2026-10-14T17:15:00Z","v":1720,"vw":46.128202},{"c":46.106,"h":46.15,"l":46.1,"n":72,"o":46.13,"t":"2026-10-14T17:30:00Z","v":7854,"vw":46.117536},{"c":46.1,"h":46.12,"l":46.06,"n":48,"o":46.12,"t":"2026-10-14T17:45:00Z","v":3112,"vw":46.089958},{"c":46.155,"h":46.168,"l":46.1,"n":55,"o":46.1,"t":"2026-10-14T18:00:00Z","v":5612,"vw":46.127909},{"c":46.14,"h":46.17,"l":46.115,"n":82,"o":46.16,"t":"2026-10-14T18:15:00Z","v":6839,"vw":46.141921},{"c":46.19,"h":46.19,"l":46.145,"n":22,"o":46.145,"t":"2026-10-14T18:30:00Z","v":1759,"vw":46.1697},{"c":46.1959,"h":46.1959,"l":46.17,"n":52,"o":46.19,"t":"2026-10-14T18:45:00Z","v":24823,"vw":46.183291},{"c":46.185,"h":46.25,"l":46.185,"n":35,"o":46.2,"t":"2026-10-14T19:00:00Z","v":2224,"vw":46.217941},{"c":46.1113,"h":46.16,"l":46.07,"n":159,"o":46.155,"t":"2026-10-14T19:15:00Z","v":30435,"vw":46.146369},{"c":46.1,"h":46.12,"l":46.07,"n":81,"o":46.12,"t":"2026-10-14T19:30:00Z","v":8320,"vw":46.097801},{"c":46.19,"h":46.19,"l":46.05,"n":139,"o":46.08,"t":"2026-10-14T19:45:00Z","v":15452,"vw":46.128558},{"c":46.21,"h":46.21,"l":46.21,"n":5,"o":46.21,"t":"2026-10-14T20:00:00Z","v":907,"vw":46.21},{"c":46.53,"h":46.71,"l":46.44,"n":98,"o":46.71,"t":"2026-10-15T13:30:00Z","v":16958,"vw":46.572071},{"c":46.36,"h":46.55,"l":46.34,"n":398,"o":46.48,"t":"2026-10-15T13:45:00Z","v":109882,"vw":46.478052},{"c":46.03,"h":46.315,"l":46.03,"n":265,"o":46.315,"t":"2026-10-15T14:00:00Z","v":35391,"vw":46.181998},{"c":46.25,"h":46.265,"l":46.08,"n":74,"o":46.1,"t":"2026-10-15T14:15:00Z","v":8375,"vw":46.184738},{"c":46.21,"h":46.37,"l":46.2,"n":70,"o":46.26,"t":"2026-10-15T14:30:00Z","v":7175,"vw":46.290852},{"c":46.1,"h":46.22,"l":46.1,"n":107,"o":46.22,"t":"2026-10-15T14:45:00Z","v":12236,"vw":46.146562},{"c":46.07,"h":46.13,"l":46.02,"n":36,"o":46.12,"t":"2026-10-15T15:00:00Z","v":4456,"vw":46.076867},{"c":46.1,"h":46.1,"l":46.06,"n":73,"o":46.06,"t":"2026-10-15T15:15:00Z","v":7442,"vw":46.08388},{"c":46.12,"h":46.13,"l":46.07,"n":43,"o":46.13,"t":"2026-10-15T15:30:00Z","v":7093,"vw":46.092385},{"c":46.08,"h":46.15,"l":46.05,"n":58,"o":46.15,"t":"2026-10-15T15:45:00Z","v":4298,"vw":46.107697},{"c":46.07,"h":46.11,"l":46.03,"n":42,"o":46.04,"t":"2026-10-15T16:00:00Z","v":3358,"vw":46.050795},{"c":46.18,"h":46.18,"l":46.1,"n":32,"o":46.1,"t":"2026-10-15T16:15:00Z","v":2741,"vw":46.132255},{"c":46.225,"h":46.225,"l":46.17,"n":28,"o":46.17,"t":"2026-10-15T16:30:00Z","v":2224,"vw":46.193021},{"c":46.22,"h":46.22,"l":46.185,"n":40,"o":46.205,"t":"2026-10-15T16:45:00Z","v":4261,"vw":46.203455},{"c":46.22,"h":46.23,"l":46.19,"n":26,"o":46.23,"t":"2026-10-15T17:00:00Z","v":2892,"vw":46.204719},{"c":46.2,"h":46.21,"l":46.18,"n":12,"o":46.19,"t":"2026-10-15T17:15:00Z","v":1025,"vw":46.199028},{"c":46.18,"h":46.19,"l":46.165,"n":12,"o":46.19,"t":"2026-10-15T17:30:00Z","v":1384,"vw":46.177084},{"c":46.17,"h":46.21,"l":46.15,"n":27,"o":46.15,"t":"2026-10-15T17:45:00Z","v":3573,"vw":46.180499},{"c":46.14,"h":46.16,"l":46.125,"n":21,"o":46.14,"t":"2026-10-15T18:00:00Z","v":1931,"vw":46.136266},{"c":46.175,"h":46.175,"l":46.1599,"n":5,"o":46.16,"t":"2026-10-15T18:15:00Z","v":513,"vw":46.165357},{"c":46.2,"h":46.22,"l":46.2,"n":47,"o":46.21,"t":"2026-10-15T18:30:00Z","v":5776,"vw":46.213848},{"c":46.125,"h":46.17,"l":46.1,"n":24,"o":46.17,"t":"2026-10-15T18:45:00Z","v":2769,"vw":46.124581},{"c":46.12,"h":46.12,"l":46.09,"n":29,"o":46.1,"t":"2026-10-15T19:00:00Z","v":23219,"vw":46.101045},{"c":46.09,"h":46.12,"l":46.08,"n":22,"o":46.12,"t":"2026-10-15T19:15:00Z","v":1632,"vw":46.103371},{"c":46.09,"h":46.12,"l":46.0459,"n":139,"o":46.11,"t":"2026-10-15T19:30:00Z","v":23695,"vw":46.080367},{"c":46.08,"h":46.085,"l":46.01,"n":343,"o":46.08,"t":"2026-10-15T19:45:00Z","v":41136,"vw":46.045582},{"c":46.1,"h":46.1,"l":46.1,"n":6,"o":46.1,"t":"2026-10-15T20:00:00Z","v":198,"vw":46.1},{"c":46.32,"h":46.38,"l":46.32,"n":3,"o":46.38,"t":"2026-10-16T13:15:00Z","v":305,"vw":46.34069},{"c":46.45,"h":46.48,"l":46.14,"n":158,"o":46.32,"t":"2026-10-16T13:30:00Z","v":32340,"vw":46.339715},{"c":46.63,"h":46.64,"l":46.44,"n":225,"o":46.47,"t":"2026-10-16T13:45:00Z","v":31008,"vw":46.550999},{"c":46.61,"h":46.7,"l":46.56,"n":125,"o":46.64,"t":"2026-10-16T14:00:00Z","v":15953,"vw":46.640964},{"c":46.685,"h":46.685,"l":46.56,"n":349,"o":46.605,"t":"2026-10-16T14:15:00Z","v":15857,"vw":46.598162},{"c":46.545,"h":46.7,"l":46.545,"n":51,"o":46.7,"t":"2026-10-16T14:30:00Z","v":4582,"vw":46.633749},{"c":46.58,"h":46.6,"l":46.51,"n":117,"o":46.55,"t":"2026-10-16T14:45:00Z","v":11975,"vw":46.553166},{"c":46.695,"h":46.725,"l":46.575,"n":72,"o":46.575,"t":"2026-10-16T15:00:00Z","v":4772,"vw":46.659707},{"c":46.71,"h":46.73,"l":46.67,"n":104,"o":46.695,"t":"2026-10-16T15:15:00Z","v":8806,"vw":46.707944},{"c":46.71,"h":46.75,"l":46.7,"n":67,"o":46.71,"t":"2026-10-16T15:30:00Z","v":5494,"vw":46.734984},{"c":46.74,"h":46.74,"l":46.685,"n":80,"o":46.73,"t":"2026-10-16T15:45:00Z","v":11975,"vw":46.717541},{"c":46.675,"h":46.76,"l":46.67,"n":110,"o":46.76,"t":"2026-10-16T16:00:00Z","v":7125,"vw":46.697373},{"c":46.69,"h":46.69,"l":46.655,"n":46,"o":46.68,"t":"2026-10-16T16:15:00Z","v":2188,"vw":46.680388},{"c":46.69,"h":46.715,"l":46.67,"n":83,"o":46.71,"t":"2026-10-16T16:30:00Z","v":9417,"vw":46.688841},{"c":46.73,"h":46.73,"l":46.66,"n":69,"o":46.69,"t":"2026-10-16T16:45:00Z","v":4504,"vw":46.696889},{"c":46.6526,"h":46.73,"l":46.63,"n":58,"o":46.73,"t":"2026-10-16T17:00:00Z","v":3859,"vw":46.674458},{"c":46.71,"h":46.71,"l":46.64,"n":31,"o":46.65,"t":"2026-10-16T17:15:00Z","v":1838,"vw":46.658931},{"c":46.74,"h":46.74,"l":46.69,"n":55,"o":46.7,"t":"2026-10-16T17:30:00Z","v":2394,"vw":46.7075},{"c":46.75,"h":46.76,"l":46.73,"n":74,"o":46.75,"t":"2026-10-16T17:45:00Z","v":6606,"vw":46.738387},{"c":46.73,"h":46.78,"l":46.73,"n":73,"o":46.76,"t":"2026-10-16T18:00:00Z","v":8226,"vw":46.758934},{"c":46.71,"h":46.77,"l":46.7,"n":91,"o":46.74,"t":"2026-10-16T18:15:00Z","v":11544,"vw":46.732304},{"c":46.82,"h":46.82,"l":46.68,"n":100,"o":46.7,"t":"2026-10-16T18:30:00Z","v":9527,"vw":46.743721},{"c":46.81,"h":46.82,"l":46.77,"n":87,"o":46.81,"t":"2026-10-16T18:45:00Z","v":7112,"vw":46.801505},{"c":46.81,"h":46.85,"l":46.79,"n":92,"o":46.79,"t":"2026-10-16T19:00:00Z","v":8920,"vw":46.811457},{"c":46.7701,"h":46.835,"l":46.75,"n":99,"o":46.835,"t":"2026-10-16T19:15:00Z","v":18511,"vw":46.774584},{"c":46.82,"h":46.83,"l":46.77,"n":226,"o":46.785,"t":"2026-10-16T19:30:00Z","v":23386,"vw":46.798944},{"c":46.855,"h":46.92,"l":46.83,"n":350,"o":46.83,"t":"2026-10-16T19:45:00Z","v":56206,"vw":46.876152},{"c":46.86,"h":46.86,"l":46.86,"n":5,"o":46.86,"t":"2026-10-16T20:00:00Z","v":360,"vw":46.86},{"c":46.59,"h":46.71,"l":46.5,"n":132,"o":46.7,"t":"2026-10-19T13:30:00Z","v":14016,"vw":46.631011},{"c":46.49,"h":46.62,"l":46.455,"n":84,"o":46.58,"t":"2026-10-19T13:45:00Z","v":9712,"vw":46.526935},{"c":46.38,"h":46.49,"l":46.36,"n":95,"o":46.48,"t":"2026-10-19T14:00:00Z","v":12754,"vw":46.421235},{"c":46.25,"h":46.4,"l":46.24,"n":121,"o":46.37,"t":"2026-10-19T14:15:00Z","v":13983,"vw":46.314397},{"c":46.16,"h":46.27,"l":46.14,"n":108,"o":46.26,"t":"2026-10-19T14:30:00Z","v":18907,"vw":46.212655},{"c":46.15,"h":46.15,"l":46.1,"n":61,"o":46.135,"t":"2026-10-19T14:45:00Z","v":9968,"vw":46.117035},{"c":46.19,"h":46.19,"l":46.13,"n":53,"o":46.135,"t":"2026-10-19T15:00:00Z","v":6330,"vw":46.158212},{"c":46.18,"h":46.25,"l":46.16,"n":95,"o":46.16,"t":"2026-10-19T15:15:00Z","v":18121,"vw":46.200748},{"c":46.1501,"h":46.21,"l":46.1501,"n":57,"o":46.19,"t":"2026-10-19T15:30:00Z","v":6719,"vw":46.184625},{"c":46.1799,"h":46.18,"l":46.14,"n":28,"o":46.17,"t":"2026-10-19T15:45:00Z","v":3679,"vw":46.166835},{"c":46.155,"h":46.2,"l":46.1499,"n":95,"o":46.18,"t":"2026-10-19T16:00:00Z","v":9047,"vw":46.173416},{"c":46.15,"h":46.18,"l":46.12,"n":42,"o":46.16,"t":"2026-10-19T16:15:00Z","v":5504,"vw":46.155342},{"c":46.15,"h":46.16,"l":46.13,"n":32,"o":46.13,"t":"2026-10-19T16:30:00Z","v":3859,"vw":46.138672},{"c":46.1,"h":46.13,"l":46.1,"n":46,"o":46.13,"t":"2026-10-19T16:45:00Z","v":32727,"vw":46.102134},{"c":46.1099,"h":46.11,"l":46.09,"n":22,"o":46.1,"t":"2026-10-19T17:00:00Z","v":1887,"vw":46.098562},{"c":46.13,"h":46.14,"l":46.105,"n":36,"o":46.105,"t":"2026-10-19T17:15:00Z","v":8213,"vw":46.12845},{"c":46.11,"h":46.13,"l":46.1,"n":11,"o":46.1,"t":"2026-10-19T17:30:00Z","v":3299,"vw":46.11},{"c":46.14,"h":46.14,"l":46.105,"n":33,"o":46.11,"t":"2026-10-19T17:45:00Z","v":3013,"vw":46.120637},{"c":46.1299,"h":46.16,"l":46.1299,"n":54,"o":46.15,"t":"2026-10-19T18:00:00Z","v":6164,"vw":46.142378},{"c":46.11,"h":46.1299,"l":46.095,"n":16,"o":46.1101,"t":"2026-10-19T18:15:00Z","v":1931,"vw":46.110115},{"c":46.115,"h":46.115,"l":46.0801,"n":47,"o":46.1,"t":"2026-10-19T18:30:00Z","v":8009,"vw":46.101009},{"c":46.07,"h":46.1001,"l":46.065,"n":21,"o":46.08,"t":"2026-10-19T18:45:00Z","v":2682,"vw":46.08486},{"c":46.045,"h":46.07,"l":46.04,"n":35,"o":46.06,"t":"2026-10-19T19:00:00Z","v":5524,"vw":46.055008},{"c":45.98,"h":46.04,"l":45.98,"n":39,"o":46.04,"t":"2026-10-19T19:15:00Z","v":7224,"vw":46.013328},{"c":45.975,"h":45.985,"l":45.915,"n":88,"o":45.97,"t":"2026-10-19T19:30:00Z","v":10287,"vw":45.9561},{"c":46.04,"h":46.165,"l":45.97,"n":272,"o":45.98,"t":"2026-10-19T19:45:00Z","v":36564,"vw":46.091722},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-10-19T20:00:00Z","v":344,"vw":46.02},{"c":45.7661,"h":45.7661,"l":45.7661,"n":1,"o":45.7661,"t":"2026-10-19T20:15:00Z","v":440,"vw":45.7661},{"c":46.34,"h":46.34,"l":46.34,"n":1,"o":46.34,"t":"2026-10-20T13:15:00Z","v":1600,"vw":46.34},{"c":46.7,"h":46.7,"l":46.29,"n":167,"o":46.29,"t":"2026-10-20T13:30:00Z","v":31029,"vw":46.430534},{"c":46.59,"h":46.79,"l":46.58,"n":103,"o":46.73,"t":"2026-10-20T13:45:00Z","v":11751,"vw":46.697893},{"c":46.54,"h":46.6,"l":46.515,"n":233,"o":46.56,"t":"2026-10-20T14:00:00Z","v":46815,"vw":46.561323},{"c":46.62,"h":46.655,"l":46.56,"n":122,"o":46.56,"t":"2026-10-20T14:15:00Z","v":21216,"vw":46.612647},{"c":46.68,"h":46.69,"l":46.6,"n":184,"o":46.6,"t":"2026-10-20T14:30:00Z","v":27148,"vw":46.655236},{"c":46.71,"h":46.745,"l":46.67,"n":117,"o":46.68,"t":"2026-10-20T14:45:00Z","v":24043,"vw":46.704981},{"c":46.64,"h":46.705,"l":46.59,"n":119,"o":46.695,"t":"2026-10-20T15:00:00Z","v":25473,"vw":46.647503},{"c":46.72,"h":46.76,"l":46.65,"n":123,"o":46.65,"t":"2026-10-20T15:15:00Z","v":24049,"vw":46.720838},{"c":46.745,"h":46.765,"l":46.72,"n":103,"o":46.72,"t":"2026-10-20T15:30:00Z","v":18521,"vw":46.741996},{"c":46.75,"h":46.77,"l":46.73,"n":44,"o":46.745,"t":"2026-10-20T15:45:00Z","v":12948,"vw":46.752569},{"c":46.72,"h":46.75,"l":46.7,"n":69,"o":46.75,"t":"2026-10-20T16:00:00Z","v":18009,"vw":46.722162},{"c":46.7,"h":46.73,"l":46.69,"n":69,"o":46.71,"t":"2026-10-20T16:15:00Z","v":16961,"vw":46.716979},{"c":46.72,"h":46.72,"l":46.7,"n":60,"o":46.7,"t":"2026-10-20T16:30:00Z","v":17415,"vw":46.708321},{"c":46.71,"h":46.75,"l":46.7,"n":99,"o":46.71,"t":"2026-10-20T16:45:00Z","v":22084,"vw":46.720093},{"c":46.7,"h":46.72,"l":46.7,"n":45,"o":46.71,"t":"2026-10-20T17:00:00Z","v":12652,"vw":46.710587},{"c":46.69,"h":46.7,"l":46.69,"n":51,"o":46.7,"t":"2026-10-20T17:15:00Z","v":10753,"vw":46.69822},{"c":46.69,"h":46.7,"l":46.68,"n":60,"o":46.7,"t":"2026-10-20T17:30:00Z","v":12781,"vw":46.691067},{"c":46.73,"h":46.74,"l":46.7,"n":61,"o":46.7,"t":"2026-10-20T17:45:00Z","v":14082,"vw":46.728907},{"c":46.74,"h":46.7676,"l":46.715,"n":79,"o":46.74,"t":"2026-10-20T18:00:00Z","v":17462,"vw":46.746838},{"c":46.73,"h":46.74,"l":46.715,"n":57,"o":46.74,"t":"2026-10-20T18:15:00Z","v":14862,"vw":46.731427},{"c":46.74,"h":46.76,"l":46.73,"n":39,"o":46.75,"t":"2026-10-20T18:30:00Z","v":9036,"vw":46.751856},{"c":46.73,"h":46.775,"l":46.73,"n":54,"o":46.74,"t":"2026-10-20T18:45:00Z","v":17816,"vw":46.754677},{"c":46.73,"h":46.76,"l":46.72,"n":106,"o":46.73,"t":"2026-10-20T19:00:00Z","v":20850,"vw":46.735642},{"c":46.7145,"h":46.74,"l":46.695,"n":86,"o":46.73,"t":"2026-10-20T19:15:00Z","v":20846,"vw":46.724076},{"c":46.76,"h":46.76,"l":46.71,"n":172,"o":46.71,"t":"2026-10-20T19:30:00Z","v":24948,"vw":46.739678},{"c":46.71,"h":46.77,"l":46.68,"n":244,"o":46.76,"t":"2026-10-20T19:45:00Z","v":38484,"vw":46.731376},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-20T20:00:00Z","v":1504,"vw":46.73},{"c":46.83,"h":46.93,"l":46.805,"n":107,"o":46.91,"t":"2026-10-21T13:30:00Z","v":13014,"vw":46.896311},{"c":46.82,"h":46.9,"l":46.8,"n":66,"o":46.84,"t":"2026-10-21T13:45:00Z","v":9646,"vw":46.85172},{"c":46.87,"h":46.88,"l":46.75,"n":86,"o":46.795,"t":"2026-10-21T14:00:00Z","v":12055,"vw":46.798837},{"c":46.84,"h":46.88,"l":46.805,"n":32,"o":46.85,"t":"2026-10-21T14:15:00Z","v":2362,"vw":46.844545},{"c":46.96,"h":46.96,"l":46.825,"n":54,"o":46.85,"t":"2026-10-21T14:30:00Z","v":5492,"vw":46.887003},{"c":46.935,"h":46.97,"l":46.9341,"n":12,"o":46.96,"t":"2026-10-21T14:45:00Z","v":1337,"vw":46.950661},{"c":46.84,"h":46.92,"l":46.84,"n":22,"o":46.92,"t":"2026-10-21T15:00:00Z","v":1864,"vw":46.880354},{"c":46.845,"h":46.845,"l":46.8,"n":37,"o":46.81,"t":"2026-10-21T15:15:00Z","v":3080,"vw":46.816758},{"c":46.83,"h":46.83,"l":46.77,"n":32,"o":46.8,"t":"2026-10-21T15:30:00Z","v":2952,"vw":46.801624},{"c":46.88,"h":46.88,"l":46.8297,"n":26,"o":46.83,"t":"2026-10-21T15:45:00Z","v":7445,"vw":46.838372},{"c":46.93,"h":46.93,"l":46.87,"n":17,"o":46.875,"t":"2026-10-21T16:00:00Z","v":1274,"vw":46.900366},{"c":46.9455,"h":46.9455,"l":46.93,"n":5,"o":46.93,"t":"2026-10-21T16:15:00Z","v":852,"vw":46.942107},{"c":46.96,"h":47,"l":46.95,"n":31,"o":46.97,"t":"2026-10-21T16:30:00Z","v":2695,"vw":46.978591},{"c":46.945,"h":46.97,"l":46.945,"n":12,"o":46.96,"t":"2026-10-21T16:45:00Z","v":1066,"vw":46.959861},{"c":46.93,"h":46.94,"l":46.911,"n":29,"o":46.93,"t":"2026-10-21T17:00:00Z","v":2966,"vw":46.926777},{"c":46.925,"h":46.9259,"l":46.885,"n":15,"o":46.895,"t":"2026-10-21T17:15:00Z","v":1565,"vw":46.91674},{"c":46.955,"h":46.955,"l":46.9,"n":27,"o":46.93,"t":"2026-10-21T17:30:00Z","v":2919,"vw":46.937804},{"c":46.96,"h":46.97,"l":46.96,"n":3,"o":46.97,"t":"2026-10-21T17:45:00Z","v":342,"vw":46.965848},{"c":46.94,"h":46.94,"l":46.91,"n":14,"o":46.93,"t":"2026-10-21T18:00:00Z","v":3956,"vw":46.93148},{"c":46.94,"h":46.95,"l":46.93,"n":7,"o":46.95,"t":"2026-10-21T18:15:00Z","v":459,"vw":46.94125},{"c":46.9651,"h":46.97,"l":46.95,"n":10,"o":46.95,"t":"2026-10-21T18:30:00Z","v":1095,"vw":46.961022},{"c":46.9,"h":46.9601,"l":46.89,"n":70,"o":46.96,"t":"2026-10-21T18:45:00Z","v":14012,"vw":46.944801},{"c":46.88,"h":46.91,"l":46.855,"n":49,"o":46.89,"t":"2026-10-21T19:00:00Z","v":4804,"vw":46.878949},{"c":46.915,"h":46.94,"l":46.89,"n":32,"o":46.89,"t":"2026-10-21T19:15:00Z","v":2884,"vw":46.908547},{"c":46.92,"h":46.925,"l":46.865,"n":112,"o":46.91,"t":"2026-10-21T19:30:00Z","v":15531,"vw":46.894655},{"c":46.825,"h":46.95,"l":46.82,"n":123,"o":46.91,"t":"2026-10-21T19:45:00Z","v":20044,"vw":46.913425},{"c":46.82,"h":46.82,"l":46.82,"n":4,"o":46.82,"t":"2026-10-21T20:00:00Z","v":204,"vw":46.82},{"c":47.02,"h":47.09,"l":46.87,"n":127,"o":46.92,"t":"2026-10-22T13:30:00Z","v":14880,"vw":47.001745},{"c":47.13,"h":47.13,"l":46.99,"n":103,"o":46.99,"t":"2026-10-22T13:45:00Z","v":18009,"vw":47.052315},{"c":47.215,"h":47.23,"l":47.06,"n":128,"o":47.11,"t":"2026-10-22T14:00:00Z","v":25388,"vw":47.122726},{"c":47.315,"h":47.32,"l":47.18,"n":37,"o":47.22,"t":"2026-10-22T14:15:00Z","v":6306,"vw":47.266305},{"c":47.27,"h":47.28,"l":47.17,"n":51,"o":47.28,"t":"2026-10-22T14:30:00Z","v":6853,"vw":47.208527},{"c":47.29,"h":47.35,"l":47.28,"n":43,"o":47.28,"t":"2026-10-22T14:45:00Z","v":7110,"vw":47.317324},{"c":47.33,"h":47.35,"l":47.21,"n":90,"o":47.23,"t":"2026-10-22T15:00:00Z","v":8007,"vw":47.273862},{"c":47.245,"h":47.28,"l":47.22,"n":38,"o":47.27,"t":"2026-10-22T15:15:00Z","v":3415,"vw":47.259553},{"c":47.39,"h":47.39,"l":47.25,"n":55,"o":47.25,"t":"2026-10-22T15:30:00Z","v":3921,"vw":47.305627},{"c":47.405,"h":47.42,"l":47.3401,"n":20,"o":47.37,"t":"2026-10-22T15:45:00Z","v":3039,"vw":47.39957},{"c":47.4159,"h":47.44,"l":47.39,"n":30,"o":47.4,"t":"2026-10-22T16:00:00Z","v":2382,"vw":47.421399},{"c":47.47,"h":47.475,"l":47.43,"n":37,"o":47.45,"t":"2026-10-22T16:15:00Z","v":3965,"vw":47.446274},{"c":47.52,"h":47.52,"l":47.46,"n":36,"o":47.46,"t":"2026-10-22T16:30:00Z","v":5041,"vw":47.471437},{"c":47.62,"h":47.62,"l":47.565,"n":39,"o":47.565,"t":"2026-10-22T16:45:00Z","v":2235,"vw":47.592149},{"c":47.59,"h":47.62,"l":47.56,"n":36,"o":47.61,"t":"2026-10-22T17:00:00Z","v":4190,"vw":47.587244},{"c":47.56,"h":47.58,"l":47.54,"n":19,"o":47.58,"t":"2026-10-22T17:15:00Z","v":2306,"vw":47.557549},{"c":47.555,"h":47.56,"l":47.54,"n":24,"o":47.54,"t":"2026-10-22T17:30:00Z","v":2871,"vw":47.555082},{"c":47.56,"h":47.56,"l":47.52,"n":22,"o":47.54,"t":"2026-10-22T17:45:00Z","v":3802,"vw":47.532341},{"c":47.6,"h":47.61,"l":47.56,"n":48,"o":47.59,"t":"2026-10-22T18:00:00Z","v":9624,"vw":47.588429},{"c":47.6,"h":47.625,"l":47.6,"n":29,"o":47.615,"t":"2026-10-22T18:15:00Z","v":2902,"vw":47.609319},{"c":47.65,"h":47.65,"l":47.605,"n":17,"o":47.615,"t":"2026-10-22T18:30:00Z","v":1650,"vw":47.631547},{"c":47.705,"h":47.72,"l":47.67,"n":26,"o":47.67,"t":"2026-10-22T18:45:00Z","v":3584,"vw":47.708933},{"c":47.765,"h":47.82,"l":47.7,"n":40,"o":47.7,"t":"2026-10-22T19:00:00Z","v":12257,"vw":47.79533},{"c":47.71,"h":47.75,"l":47.7,"n":46,"o":47.75,"t":"2026-10-22T19:15:00Z","v":7192,"vw":47.73475},{"c":47.76,"h":47.77,"l":47.68,"n":71,"o":47.68,"t":"2026-10-22T19:30:00Z","v":6114,"vw":47.723041},{"c":47.85,"h":47.865,"l":47.715,"n":154,"o":47.76,"t":"2026-10-22T19:45:00Z","v":18224,"vw":47.802903},{"c":47.83,"h":47.83,"l":47.83,"n":4,"o":47.83,"t":"2026-10-22T20:00:00Z","v":225,"vw":47.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6,"strike":58.38857594204521,"iv":0.619526010954463,"gamma":0.028006106339224634,"theta":-0.034443843660956056,"vega":0.03136321311838153,"rho":0.0050479056624303225,"breakevenPct":23.329659088532747},{"delta":0.2,"premium":0.6152493889240102,"strike":53.60997555696041,"iv":0.4344144118959074,"gamma":0.04810618125906131,"theta":-0.02940245981129334,"vega":0.03765489914362512,"rho":0.00680787541421788,"breakevenPct":13.370740008121299},{"delta":0.25,"premium":0.6398708466833434,"strike":51.40516613266627,"iv":0.3354117894227731,"gamma":0.07079474237421125,"theta":-0.026141067434392727,"vega":0.04269883991832387,"rho":0.008543592227353729,"breakevenPct":8.812538112794504},{"delta":0.3,"premium":0.689309258797403,"strike":50.21381482405194,"iv":0.2815483514051331,"gamma":0.09219404486404797,"theta":-0.02440485936314545,"vega":0.04669977161796471,"rho":0.010266997133820234,"breakevenPct":6.425097392534699},{"delta":0.35,"premium":0.7525403812446206,"strike":49.47459618755379,"iv":0.24866962141130172,"gamma":0.11140011385277405,"theta":-0.023239096954675957,"vega":0.04956723251787563,"rho":0.011992202008389142,"breakevenPct":5.011784588748517},{"delta":0.4,"premium":0.8197019252949397,"strike":48.8874175697432,"iv":0.22252427623111848,"gamma":0.1291941676853857,"theta":-0.022165407905919622,"vega":0.051708714411624376,"rho":0.01372237119154016,"breakevenPct":3.9245651161157045},{"delta":0.45,"premium":0.8901113756707398,"strike":48.48507785331006,"iv":0.20398764630098473,"gamma":0.1446165554367946,"theta":-0.021076596733681712,"vega":0.05258911593569776,"rho":0.01546340807720204,"breakevenPct":3.2305858853874123},{"delta":0.5,"premium":0.96052082604654,"strike":48.08273813687691,"iv":0.18545101637085099,"gamma":0.16003894318820353,"theta":-0.019987785561443802,"vega":0.053469517459771146,"rho":0.01720444496286392,"breakevenPct":2.5366066546591206},{"delta":0.55,"premium":1.0606829489747573,"strike":47.785792627563104,"iv":0.17464756244589863,"gamma":0.16556448574996419,"theta":-0.01885052525846434,"vega":0.05226880674445081,"rho":0.019014404068964465,"breakevenPct":2.1251841449673146},{"delta":0.6,"premium":1.168547413979988,"strike":47.51613146505003,"iv":0.16584606538141727,"gamma":0.16852794293940682,"theta":-0.017700722493033887,"vega":0.05052933977655417,"rho":0.0208422056904757,"breakevenPct":1.786909636274347},{"delta":0.65,"premium":1.2764118789852192,"strike":47.24647030253695,"iv":0.15704456831693595,"gamma":0.17149140012884945,"theta":-0.016550919727603433,"vega":0.04878987280865753,"rho":0.02267000731198694,"breakevenPct":1.4486351275813787},{"delta":0.7,"premium":1.3980145027624307,"strike":46.97030386740332,"iv":0.14912769337016574,"gamma":0.17251622928176796,"theta":-0.015416850828729282,"vega":0.046769406077348065,"rho":0.024495220989626126,"breakevenPct":1.125482689035642},{"delta":0.75,"premium":1.665625,"strike":46.625,"iv":0.15061249999999998,"gamma":0.1529375,"theta":-0.01445,"vega":0.0417625,"rho":0.026292930240532156,"breakevenPct":0.9630462053104771},{"delta":0.8,"premium":1.9332354972375692,"strike":46.27969613259668,"iv":0.15209730662983426,"gamma":0.13335877071823204,"theta":-0.013483149171270718,"vega":0.03675559392265193,"rho":0.028090639491438182,"breakevenPct":0.8006097215853121},{"delta":0.85,"premium":2.287228816297932,"strike":45.828463979627585,"iv":0.15714269735641093,"gamma":0.11045538635957305,"theta":-0.011789907241302853,"vega":0.03126286184198333,"rho":0.02989688355951566,"breakevenPct":0.5973087934884339},{"delta":0.9,"premium":3.17048683655129,"strike":44.77951316344871,"iv":0.18583694088539557,"gamma":0.0711256165299398,"theta":-0.007541985780438081,"vega":0.023594530475102297,"rho":0.03156913156877639,"breakevenPct":0.25088856366298257}],"put":[{"delta":0.15,"premium":0.6,"strike":41.505808526749995,"iv":0.537100831173001,"gamma":0.03241068867523493,"theta":-0.028149460574756965,"vega":0.03135151694987937,"rho":-0.006392171561622566,"breakevenPct":14.476670443759158},{"delta":0.2,"premium":0.6248055789305402,"strike":43.99222315722161,"iv":0.3943067906231733,"gamma":0.052787322530922456,"theta":-0.024456481541146057,"vega":0.037661096081993264,"rho":-0.008445411316056632,"breakevenPct":9.33009078341821},{"delta":0.25,"premium":0.6936590245782268,"strike":45.24878699437636,"iv":0.33146894369662905,"gamma":0.07162988916913297,"theta":-0.02284571499800756,"vega":0.042643028042399674,"rho":-0.010522742845962633,"breakevenPct":6.846899498644922},{"delta":0.3,"premium":0.7670323399447231,"strike":46.13625871955779,"iv":0.28804257104504777,"gamma":0.08998236161303089,"theta":-0.021353315924234936,"vega":0.04663685501583031,"rho":-0.012599692209091046,"breakevenPct":5.144832992655104},{"delta":0.35,"premium":0.846569978109595,"strike":46.77255982487676,"iv":0.25812246621398033,"gamma":0.10710035797803533,"theta":-0.019947174423076246,"vega":0.04962811466128052,"rho":-0.014672522486779999,"breakevenPct":3.980786437869189},{"delta":0.4,"premium":0.9281905584104104,"strike":47.265952792052055,"iv":0.2349165573964777,"gamma":0.12245102313721162,"theta":-0.018422376711886086,"vega":0.05148172903838617,"rho":-0.01673419537045825,"breakevenPct":3.1198782487107617},{"delta":0.45,"premium":1.0109698327540724,"strike":47.67984916377036,"iv":0.21544560539278926,"gamma":0.13681856154284386,"theta":-0.01683157320949427,"vega":0.052702496841140645,"rho":-0.018789661645824726,"breakevenPct":2.427599140672612},{"delta":0.5,"premium":1.1155972128005556,"strike":48.073813114182826,"iv":0.19969201410760853,"gamma":0.1477155074030016,"theta":-0.015416466608597246,"vega":0.05339973134774241,"rho":-0.020831439021138067,"breakevenPct":1.8226721693868455},{"delta":0.55,"premium":1.294838165368974,"strike":48.39970575521632,"iv":0.19663359957291165,"gamma":0.1467600157059567,"theta":-0.01460138335434065,"vega":0.05230904473699561,"rho":-0.022826467367004513,"breakevenPct":1.5160619070722512},{"delta":0.6,"premium":1.4740791179373918,"strike":48.7255983962498,"iv":0.19357518503821478,"gamma":0.1458045240089118,"theta":-0.013786300100084053,"vega":0.05121835812624881,"rho":-0.024821495712870956,"breakevenPct":1.2094516447576575},{"delta":0.65,"premium":1.689850746268657,"strike":49.07860696517413,"iv":0.19287084577114427,"gamma":0.14236666666666664,"theta":-0.013013532338308459,"vega":0.04976547263681592,"rho":-0.026837894655867004,"breakevenPct":0.9225251538668742},{"delta":0.7,"premium":2.100298507462686,"strike":49.57611940298507,"iv":0.20471164179104476,"gamma":0.12570000000000003,"theta":-0.01246626865671642,"vega":0.0463823880597015,"rho":-0.02896817994559169,"breakevenPct":0.7404957233485512},{"delta":0.75,"premium":2.5911646586345376,"strike":50.14859437751004,"iv":0.22072891566265057,"gamma":0.10732449799196789,"theta":-0.01207429718875502,"vega":0.0427718875502008,"rho":-0.03115349437089928,"breakevenPct":0.5698730527378184},{"delta":0.8,"premium":3.5346456692913395,"strike":51.1496062992126,"iv":0.2574228346456693,"gamma":0.08069212598425195,"theta":-0.012185826771653542,"vega":0.03767244094488188,"rho":-0.03365610086373991,"breakevenPct":0.44959098908370626},{"delta":0.85,"premium":4.432467532467533,"strike":52.14718614718615,"iv":0.2738861471861472,"gamma":0.06306277056277056,"theta":-0.009914285714285712,"vega":0.031369696969696964,"rho":-0.03617162352421532,"breakevenPct":0.24102317641936344},{"delta":0.9,"premium":6.607079646017702,"strike":54.4070796460177,"iv":0.33114601769911517,"gamma":0.040860176991150424,"theta":-0.007944247787610622,"vega":0.023570796460176985,"rho":-0.03967315056135299,"breakevenPct":0.06272214091574564}]},"raw":{"call":[{"delta":0.15,"premium":0.6,"strike":58.38857594204521,"iv":0.619526010954463,"gamma":0.028006106339224634,"theta":-0.034443843660956056,"vega":0.03136321311838153,"rho":0.0050479056624303225,"breakevenPct":23.329659088532747},{"delta":0.2,"premium":0.6152493889240102,"strike":53.60997555696041,"iv":0.4344144118959074,"gamma":0.04810618125906131,"theta":-0.02940245981129334,"vega":0.03765489914362512,"rho":0.00680787541421788,"breakevenPct":13.370740008121299},{"delta":0.25,"premium":0.6398708466833434,"strike":51.40516613266627,"iv":0.3354117894227731,"gamma":0.07079474237421125,"theta":-0.026141067434392727,"vega":0.04269883991832387,"rho":0.008543592227353729,"breakevenPct":8.812538112794504},{"delta":0.3,"premium":0.689309258797403,"strike":50.21381482405194,"iv":0.2815483514051331,"gamma":0.09219404486404797,"theta":-0.02440485936314545,"vega":0.04669977161796471,"rho":0.010266997133820234,"breakevenPct":6.425097392534699},{"delta":0.35,"premium":0.7525403812446206,"strike":49.47459618755379,"iv":0.24866962141130172,"gamma":0.11140011385277405,"theta":-0.023239096954675957,"vega":0.04956723251787563,"rho":0.011992202008389142,"breakevenPct":5.011784588748517},{"delta":0.4,"premium":0.8197019252949397,"strike":48.8874175697432,"iv":0.22252427623111848,"gamma":0.1291941676853857,"theta":-0.022165407905919622,"vega":0.051708714411624376,"rho":0.01372237119154016,"breakevenPct":3.9245651161157045},{"delta":0.45,"premium":0.8901113756707398,"strike":48.48507785331006,"iv":0.20398764630098473,"gamma":0.1446165554367946,"theta":-0.021076596733681712,"vega":0.05258911593569776,"rho":0.01546340807720204,"breakevenPct":3.2305858853874123},{"delta":0.5,"premium":0.96052082604654,"strike":48.08273813687691,"iv":0.18545101637085099,"gamma":0.16003894318820353,"theta":-0.019987785561443802,"vega":0.053469517459771146,"rho":0.01720444496286392,"breakevenPct":2.5366066546591206},{"delta":0.55,"premium":1.0606829489747573,"strike":47.785792627563104,"iv":0.17464756244589863,"gamma":0.16556448574996419,"theta":-0.01885052525846434,"vega":0.05226880674445081,"rho":0.019014404068964465,"breakevenPct":2.1251841449673146},{"delta":0.6,"premium":1.168547413979988,"strike":47.51613146505003,"iv":0.16584606538141727,"gamma":0.16852794293940682,"theta":-0.017700722493033887,"vega":0.05052933977655417,"rho":0.0208422056904757,"breakevenPct":1.786909636274347},{"delta":0.65,"premium":1.2764118789852192,"strike":47.24647030253695,"iv":0.15704456831693595,"gamma":0.17149140012884945,"theta":-0.016550919727603433,"vega":0.04878987280865753,"rho":0.02267000731198694,"breakevenPct":1.4486351275813787},{"delta":0.7,"premium":1.3980145027624307,"strike":46.97030386740332,"iv":0.14912769337016574,"gamma":0.17251622928176796,"theta":-0.015416850828729282,"vega":0.046769406077348065,"rho":0.024495220989626126,"breakevenPct":1.125482689035642},{"delta":0.75,"premium":1.665625,"strike":46.625,"iv":0.15061249999999998,"gamma":0.1529375,"theta":-0.01445,"vega":0.0417625,"rho":0.026292930240532156,"breakevenPct":0.9630462053104771},{"delta":0.8,"premium":1.9332354972375692,"strike":46.27969613259668,"iv":0.15209730662983426,"gamma":0.13335877071823204,"theta":-0.013483149171270718,"vega":0.03675559392265193,"rho":0.028090639491438182,"breakevenPct":0.8006097215853121},{"delta":0.85,"premium":2.287228816297932,"strike":45.828463979627585,"iv":0.15714269735641093,"gamma":0.11045538635957305,"theta":-0.011789907241302853,"vega":0.03126286184198333,"rho":0.02989688355951566,"breakevenPct":0.5973087934884339},{"delta":0.9,"premium":3.17048683655129,"strike":44.77951316344871,"iv":0.18583694088539557,"gamma":0.0711256165299398,"theta":-0.007541985780438081,"vega":0.023594530475102297,"rho":0.03156913156877639,"breakevenPct":0.25088856366298257}],"put":[{"delta":0.15,"premium":0.6,"strike":41.505808526749995,"iv":0.537100831173001,"gamma":0.03241068867523493,"theta":-0.028149460574756965,"vega":0.03135151694987937,"rho":-0.006392171561622566,"breakevenPct":14.476670443759158},{"delta":0.2,"premium":0.6248055789305402,"strike":43.99222315722161,"iv":0.3943067906231733,"gamma":0.052787322530922456,"theta":-0.024456481541146057,"vega":0.037661096081993264,"rho":-0.008445411316056632,"breakevenPct":9.33009078341821},{"delta":0.25,"premium":0.6936590245782268,"strike":45.24878699437636,"iv":0.33146894369662905,"gamma":0.07162988916913297,"theta":-0.02284571499800756,"vega":0.042643028042399674,"rho":-0.010522742845962633,"breakevenPct":6.846899498644922},{"delta":0.3,"premium":0.7670323399447231,"strike":46.13625871955779,"iv":0.28804257104504777,"gamma":0.08998236161303089,"theta":-0.021353315924234936,"vega":0.04663685501583031,"rho":-0.012599692209091046,"breakevenPct":5.144832992655104},{"delta":0.35,"premium":0.846569978109595,"strike":46.77255982487676,"iv":0.25812246621398033,"gamma":0.10710035797803533,"theta":-0.019947174423076246,"vega":0.04962811466128052,"rho":-0.014672522486779999,"breakevenPct":3.980786437869189},{"delta":0.4,"premium":0.9281905584104104,"strike":47.265952792052055,"iv":0.2349165573964777,"gamma":0.12245102313721162,"theta":-0.018422376711886086,"vega":0.05148172903838617,"rho":-0.01673419537045825,"breakevenPct":3.1198782487107617},{"delta":0.45,"premium":1.0109698327540724,"strike":47.67984916377036,"iv":0.21544560539278926,"gamma":0.13681856154284386,"theta":-0.01683157320949427,"vega":0.052702496841140645,"rho":-0.018789661645824726,"breakevenPct":2.427599140672612},{"delta":0.5,"premium":1.1155972128005556,"strike":48.073813114182826,"iv":0.19969201410760853,"gamma":0.1477155074030016,"theta":-0.015416466608597246,"vega":0.05339973134774241,"rho":-0.020831439021138067,"breakevenPct":1.8226721693868455},{"delta":0.55,"premium":1.294838165368974,"strike":48.39970575521632,"iv":0.19663359957291165,"gamma":0.1467600157059567,"theta":-0.01460138335434065,"vega":0.05230904473699561,"rho":-0.022826467367004513,"breakevenPct":1.5160619070722512},{"delta":0.6,"premium":1.4740791179373918,"strike":48.7255983962498,"iv":0.19357518503821478,"gamma":0.1458045240089118,"theta":-0.013786300100084053,"vega":0.05121835812624881,"rho":-0.024821495712870956,"breakevenPct":1.2094516447576575},{"delta":0.65,"premium":1.689850746268657,"strike":49.07860696517413,"iv":0.19287084577114427,"gamma":0.14236666666666664,"theta":-0.013013532338308459,"vega":0.04976547263681592,"rho":-0.026837894655867004,"breakevenPct":0.9225251538668742},{"delta":0.7,"premium":2.100298507462686,"strike":49.57611940298507,"iv":0.20471164179104476,"gamma":0.12570000000000003,"theta":-0.01246626865671642,"vega":0.0463823880597015,"rho":-0.02896817994559169,"breakevenPct":0.7404957233485512},{"delta":0.75,"premium":2.5911646586345376,"strike":50.14859437751004,"iv":0.22072891566265057,"gamma":0.10732449799196789,"theta":-0.01207429718875502,"vega":0.0427718875502008,"rho":-0.03115349437089928,"breakevenPct":0.5698730527378184},{"delta":0.8,"premium":3.5346456692913395,"strike":51.1496062992126,"iv":0.2574228346456693,"gamma":0.08069212598425195,"theta":-0.012185826771653542,"vega":0.03767244094488188,"rho":-0.03365610086373991,"breakevenPct":0.44959098908370626},{"delta":0.85,"premium":4.432467532467533,"strike":52.14718614718615,"iv":0.2738861471861472,"gamma":0.06306277056277056,"theta":-0.009914285714285712,"vega":0.031369696969696964,"rho":-0.03617162352421532,"breakevenPct":0.24102317641936344},{"delta":0.9,"premium":6.607079646017702,"strike":54.4070796460177,"iv":0.33114601769911517,"gamma":0.040860176991150424,"theta":-0.007944247787610622,"vega":0.023570796460176985,"rho":-0.03967315056135299,"breakevenPct":0.06272214091574564}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}