{"symbol":"IUSB","url":"https://intraalpha.com/companies/IUSB","capturedAt":"2026-10-22T23:20:40.244Z","state":"ready","quote":{"symbol":"IUSB","last_price":44.77,"prev_close":44.43,"regular_close":44.77,"change":0.34,"change_pct":0.7652,"regular_change":0.34,"regular_change_pct":0.7652,"extended_change":0,"extended_change_pct":0,"bid":44.35,"ask":45,"bid_size":100,"ask_size":100,"volume":8228784,"vwap":44.703946,"open":44.73,"high":44.82,"low":44.55,"close":44.77,"trade_count":10575,"last_trade_at":"2026-10-22T20:00:00.512310015Z","last_quote_at":"2026-10-22T22:26:02.39861347Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:38.430111483-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":48100000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.88,"dividend_yield":0.0531,"inception_date":"2014-06-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:39.341134+00:00"},"optionObservedAt":"2026-10-22T19:49:59.508Z","bars":[{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-15T13:00:00Z","v":115,"vw":44.96},{"c":44.54,"h":44.72,"l":44.515,"n":219,"o":44.57,"t":"2026-10-15T13:30:00Z","v":196745,"vw":44.544642},{"c":44.53,"h":44.565,"l":44.53,"n":138,"o":44.55,"t":"2026-10-15T13:35:00Z","v":50450,"vw":44.549508},{"c":44.5377,"h":44.54,"l":44.525,"n":65,"o":44.525,"t":"2026-10-15T13:40:00Z","v":32302,"vw":44.530947},{"c":44.5546,"h":44.56,"l":44.525,"n":100,"o":44.53,"t":"2026-10-15T13:45:00Z","v":34347,"vw":44.543705},{"c":44.57,"h":44.57,"l":44.555,"n":114,"o":44.555,"t":"2026-10-15T13:50:00Z","v":45361,"vw":44.562383},{"c":44.575,"h":44.5757,"l":44.5602,"n":66,"o":44.575,"t":"2026-10-15T13:55:00Z","v":41331,"vw":44.565768},{"c":44.545,"h":44.5899,"l":44.545,"n":149,"o":44.5728,"t":"2026-10-15T14:00:00Z","v":32322,"vw":44.553033},{"c":44.55,"h":44.5599,"l":44.5343,"n":125,"o":44.55,"t":"2026-10-15T14:05:00Z","v":50319,"vw":44.546391},{"c":44.529,"h":44.5457,"l":44.5201,"n":165,"o":44.545,"t":"2026-10-15T14:10:00Z","v":81188,"vw":44.532826},{"c":44.535,"h":44.54,"l":44.53,"n":103,"o":44.53,"t":"2026-10-15T14:15:00Z","v":60341,"vw":44.534895},{"c":44.5354,"h":44.5399,"l":44.53,"n":56,"o":44.53,"t":"2026-10-15T14:20:00Z","v":27436,"vw":44.534152},{"c":44.5466,"h":44.5499,"l":44.535,"n":84,"o":44.535,"t":"2026-10-15T14:25:00Z","v":38681,"vw":44.543868},{"c":44.565,"h":44.5699,"l":44.545,"n":217,"o":44.55,"t":"2026-10-15T14:30:00Z","v":51368,"vw":44.55405},{"c":44.574,"h":44.59,"l":44.565,"n":108,"o":44.57,"t":"2026-10-15T14:35:00Z","v":22650,"vw":44.575735},{"c":44.54,"h":44.5799,"l":44.54,"n":66,"o":44.575,"t":"2026-10-15T14:40:00Z","v":26162,"vw":44.565262},{"c":44.5399,"h":44.54,"l":44.525,"n":96,"o":44.535,"t":"2026-10-15T14:45:00Z","v":81719,"vw":44.534124},{"c":44.5443,"h":44.565,"l":44.54,"n":88,"o":44.545,"t":"2026-10-15T14:50:00Z","v":17107,"vw":44.548637},{"c":44.51,"h":44.55,"l":44.51,"n":94,"o":44.55,"t":"2026-10-15T14:55:00Z","v":29226,"vw":44.531447},{"c":44.496,"h":44.52,"l":44.495,"n":87,"o":44.51,"t":"2026-10-15T15:00:00Z","v":45332,"vw":44.505357},{"c":44.48,"h":44.496,"l":44.4724,"n":126,"o":44.495,"t":"2026-10-15T15:05:00Z","v":76389,"vw":44.487325},{"c":44.474,"h":44.4899,"l":44.47,"n":113,"o":44.479,"t":"2026-10-15T15:10:00Z","v":20702,"vw":44.477332},{"c":44.475,"h":44.486,"l":44.4729,"n":67,"o":44.476,"t":"2026-10-15T15:15:00Z","v":34499,"vw":44.478755},{"c":44.465,"h":44.4799,"l":44.46,"n":105,"o":44.47,"t":"2026-10-15T15:20:00Z","v":70183,"vw":44.470387},{"c":44.455,"h":44.4765,"l":44.4501,"n":79,"o":44.4647,"t":"2026-10-15T15:25:00Z","v":28904,"vw":44.463909},{"c":44.48,"h":44.48,"l":44.455,"n":60,"o":44.455,"t":"2026-10-15T15:30:00Z","v":18078,"vw":44.465371},{"c":44.4647,"h":44.485,"l":44.455,"n":108,"o":44.485,"t":"2026-10-15T15:35:00Z","v":55611,"vw":44.476109},{"c":44.465,"h":44.47,"l":44.46,"n":45,"o":44.46,"t":"2026-10-15T15:40:00Z","v":31078,"vw":44.464152},{"c":44.45,"h":44.465,"l":44.4446,"n":74,"o":44.4641,"t":"2026-10-15T15:45:00Z","v":85285,"vw":44.453163},{"c":44.465,"h":44.475,"l":44.455,"n":74,"o":44.455,"t":"2026-10-15T15:50:00Z","v":82752,"vw":44.467314},{"c":44.46,"h":44.4675,"l":44.455,"n":41,"o":44.4675,"t":"2026-10-15T15:55:00Z","v":26132,"vw":44.461108},{"c":44.4657,"h":44.4657,"l":44.4501,"n":81,"o":44.46,"t":"2026-10-15T16:00:00Z","v":28172,"vw":44.458159},{"c":44.455,"h":44.4657,"l":44.4501,"n":49,"o":44.465,"t":"2026-10-15T16:05:00Z","v":35009,"vw":44.459093},{"c":44.4599,"h":44.4699,"l":44.455,"n":72,"o":44.4599,"t":"2026-10-15T16:10:00Z","v":31751,"vw":44.462126},{"c":44.465,"h":44.4799,"l":44.46,"n":89,"o":44.46,"t":"2026-10-15T16:15:00Z","v":110134,"vw":44.463552},{"c":44.4699,"h":44.475,"l":44.465,"n":94,"o":44.465,"t":"2026-10-15T16:20:00Z","v":55905,"vw":44.470164},{"c":44.48,"h":44.4899,"l":44.464,"n":59,"o":44.464,"t":"2026-10-15T16:25:00Z","v":55328,"vw":44.475211},{"c":44.47,"h":44.4702,"l":44.46,"n":45,"o":44.4702,"t":"2026-10-15T16:30:00Z","v":18051,"vw":44.466225},{"c":44.475,"h":44.4899,"l":44.46408,"n":66,"o":44.46408,"t":"2026-10-15T16:35:00Z","v":24443,"vw":44.477262},{"c":44.475,"h":44.4899,"l":44.4746,"n":93,"o":44.475,"t":"2026-10-15T16:40:00Z","v":56001,"vw":44.479309},{"c":44.476,"h":44.476,"l":44.47,"n":39,"o":44.4748,"t":"2026-10-15T16:45:00Z","v":197989,"vw":44.47015},{"c":44.475,"h":44.485,"l":44.474,"n":80,"o":44.4756,"t":"2026-10-15T16:50:00Z","v":39433,"vw":44.478545},{"c":44.475,"h":44.48,"l":44.4701,"n":34,"o":44.475,"t":"2026-10-15T16:55:00Z","v":103251,"vw":44.478802},{"c":44.485,"h":44.485,"l":44.4743,"n":68,"o":44.475,"t":"2026-10-15T17:00:00Z","v":27081,"vw":44.476762},{"c":44.485,"h":44.4899,"l":44.4843,"n":56,"o":44.485,"t":"2026-10-15T17:05:00Z","v":35969,"vw":44.485226},{"c":44.485,"h":44.4999,"l":44.4843,"n":82,"o":44.485,"t":"2026-10-15T17:10:00Z","v":56103,"vw":44.488384},{"c":44.485,"h":44.4857,"l":44.47,"n":62,"o":44.4836,"t":"2026-10-15T17:15:00Z","v":36488,"vw":44.481428},{"c":44.47405,"h":44.4852,"l":44.4733,"n":41,"o":44.484,"t":"2026-10-15T17:20:00Z","v":26829,"vw":44.481279},{"c":44.4801,"h":44.485,"l":44.4743,"n":94,"o":44.4746,"t":"2026-10-15T17:25:00Z","v":35664,"vw":44.47971},{"c":44.49,"h":44.49,"l":44.4743,"n":61,"o":44.475,"t":"2026-10-15T17:30:00Z","v":70317,"vw":44.481513},{"c":44.485,"h":44.49,"l":44.4801,"n":62,"o":44.484,"t":"2026-10-15T17:35:00Z","v":38186,"vw":44.485019},{"c":44.485,"h":44.49,"l":44.4801,"n":72,"o":44.4801,"t":"2026-10-15T17:40:00Z","v":60189,"vw":44.488468},{"c":44.4701,"h":44.4854,"l":44.47,"n":82,"o":44.485,"t":"2026-10-15T17:45:00Z","v":30259,"vw":44.479828},{"c":44.475,"h":44.4857,"l":44.471,"n":137,"o":44.48,"t":"2026-10-15T17:50:00Z","v":55657,"vw":44.480339},{"c":44.475,"h":44.48,"l":44.47,"n":64,"o":44.475,"t":"2026-10-15T17:55:00Z","v":168417,"vw":44.479585},{"c":44.49,"h":44.49,"l":44.4743,"n":92,"o":44.475,"t":"2026-10-15T18:00:00Z","v":44494,"vw":44.479423},{"c":44.4843,"h":44.4854,"l":44.4743,"n":67,"o":44.485,"t":"2026-10-15T18:05:00Z","v":54552,"vw":44.480372},{"c":44.485,"h":44.49,"l":44.4843,"n":48,"o":44.485,"t":"2026-10-15T18:10:00Z","v":23113,"vw":44.486925},{"c":44.4949,"h":44.505,"l":44.48,"n":114,"o":44.4899,"t":"2026-10-15T18:15:00Z","v":44583,"vw":44.494832},{"c":44.51,"h":44.51,"l":44.485,"n":83,"o":44.5,"t":"2026-10-15T18:20:00Z","v":59984,"vw":44.497009},{"c":44.505,"h":44.51,"l":44.4901,"n":100,"o":44.505,"t":"2026-10-15T18:25:00Z","v":55007,"vw":44.502064},{"c":44.505,"h":44.51,"l":44.5,"n":97,"o":44.5,"t":"2026-10-15T18:30:00Z","v":67661,"vw":44.502073},{"c":44.4824,"h":44.5,"l":44.4824,"n":88,"o":44.5,"t":"2026-10-15T18:35:00Z","v":30866,"vw":44.495047},{"c":44.4954,"h":44.4955,"l":44.4843,"n":92,"o":44.485,"t":"2026-10-15T18:40:00Z","v":127678,"vw":44.491092},{"c":44.495,"h":44.5,"l":44.4901,"n":90,"o":44.4957,"t":"2026-10-15T18:45:00Z","v":44707,"vw":44.49631},{"c":44.4999,"h":44.5,"l":44.4901,"n":83,"o":44.495,"t":"2026-10-15T18:50:00Z","v":45775,"vw":44.494882},{"c":44.485,"h":44.5,"l":44.485,"n":146,"o":44.495,"t":"2026-10-15T18:55:00Z","v":139717,"vw":44.494434},{"c":44.495,"h":44.4958,"l":44.4801,"n":139,"o":44.485,"t":"2026-10-15T19:00:00Z","v":55436,"vw":44.486175},{"c":44.485,"h":44.4954,"l":44.4801,"n":104,"o":44.49,"t":"2026-10-15T19:05:00Z","v":77660,"vw":44.489991},{"c":44.485,"h":44.49,"l":44.4843,"n":58,"o":44.485,"t":"2026-10-15T19:10:00Z","v":27800,"vw":44.488359},{"c":44.47,"h":44.49,"l":44.47,"n":141,"o":44.4845,"t":"2026-10-15T19:15:00Z","v":127641,"vw":44.474347},{"c":44.465,"h":44.47,"l":44.46,"n":86,"o":44.47,"t":"2026-10-15T19:20:00Z","v":31300,"vw":44.464712},{"c":44.47,"h":44.47,"l":44.46,"n":157,"o":44.465,"t":"2026-10-15T19:25:00Z","v":63282,"vw":44.465273},{"c":44.4654,"h":44.47,"l":44.46,"n":179,"o":44.465,"t":"2026-10-15T19:30:00Z","v":70777,"vw":44.463592},{"c":44.47,"h":44.475,"l":44.4546,"n":255,"o":44.465,"t":"2026-10-15T19:35:00Z","v":96412,"vw":44.464815},{"c":44.475,"h":44.48,"l":44.47,"n":173,"o":44.4761,"t":"2026-10-15T19:40:00Z","v":44141,"vw":44.476061},{"c":44.475,"h":44.48,"l":44.47,"n":315,"o":44.475,"t":"2026-10-15T19:45:00Z","v":111059,"vw":44.474998},{"c":44.465,"h":44.4777,"l":44.46,"n":325,"o":44.475,"t":"2026-10-15T19:50:00Z","v":69455,"vw":44.469321},{"c":44.485,"h":44.49,"l":44.465,"n":330,"o":44.465,"t":"2026-10-15T19:55:00Z","v":488496,"vw":44.479338},{"c":44.48,"h":44.48,"l":44.47,"n":9,"o":44.47,"t":"2026-10-15T20:00:00Z","v":67279,"vw":44.470038},{"c":44.415,"h":44.44,"l":44.4,"n":154,"o":44.43,"t":"2026-10-16T13:30:00Z","v":139965,"vw":44.419501},{"c":44.445,"h":44.4499,"l":44.415,"n":133,"o":44.415,"t":"2026-10-16T13:35:00Z","v":19412,"vw":44.434307},{"c":44.465,"h":44.47,"l":44.4437,"n":75,"o":44.445,"t":"2026-10-16T13:40:00Z","v":14255,"vw":44.459233},{"c":44.47,"h":44.47,"l":44.445,"n":110,"o":44.465,"t":"2026-10-16T13:45:00Z","v":33620,"vw":44.462576},{"c":44.5,"h":44.5,"l":44.475,"n":107,"o":44.475,"t":"2026-10-16T13:50:00Z","v":40400,"vw":44.486669},{"c":44.515,"h":44.515,"l":44.4901,"n":59,"o":44.495,"t":"2026-10-16T13:55:00Z","v":18707,"vw":44.504282},{"c":44.53,"h":44.545,"l":44.52,"n":138,"o":44.52,"t":"2026-10-16T14:00:00Z","v":28347,"vw":44.531904},{"c":44.525,"h":44.53,"l":44.5042,"n":75,"o":44.53,"t":"2026-10-16T14:05:00Z","v":26985,"vw":44.521417},{"c":44.535,"h":44.5457,"l":44.5201,"n":150,"o":44.5201,"t":"2026-10-16T14:10:00Z","v":71270,"vw":44.533242},{"c":44.5049,"h":44.5357,"l":44.5049,"n":42,"o":44.535,"t":"2026-10-16T14:15:00Z","v":27938,"vw":44.528528},{"c":44.515,"h":44.52,"l":44.5049,"n":72,"o":44.5049,"t":"2026-10-16T14:20:00Z","v":33676,"vw":44.51232},{"c":44.52,"h":44.53,"l":44.5143,"n":54,"o":44.515,"t":"2026-10-16T14:25:00Z","v":31641,"vw":44.521639},{"c":44.5042,"h":44.525,"l":44.5,"n":218,"o":44.525,"t":"2026-10-16T14:30:00Z","v":41568,"vw":44.507286},{"c":44.4957,"h":44.51,"l":44.4901,"n":58,"o":44.51,"t":"2026-10-16T14:35:00Z","v":8896,"vw":44.501595},{"c":44.4976,"h":44.509,"l":44.4901,"n":101,"o":44.495,"t":"2026-10-16T14:40:00Z","v":35989,"vw":44.502212},{"c":44.4801,"h":44.4999,"l":44.4801,"n":109,"o":44.495,"t":"2026-10-16T14:45:00Z","v":27403,"vw":44.49489},{"c":44.5,"h":44.5039,"l":44.49,"n":39,"o":44.49,"t":"2026-10-16T14:50:00Z","v":12118,"vw":44.496291},{"c":44.495,"h":44.51,"l":44.49,"n":60,"o":44.505,"t":"2026-10-16T14:55:00Z","v":30476,"vw":44.498026},{"c":44.5156,"h":44.5156,"l":44.495,"n":154,"o":44.495,"t":"2026-10-16T15:00:00Z","v":51771,"vw":44.501597},{"c":44.54,"h":44.54,"l":44.511,"n":144,"o":44.511,"t":"2026-10-16T15:05:00Z","v":4840291,"vw":44.520137},{"c":44.535,"h":44.5557,"l":44.5332,"n":111,"o":44.545,"t":"2026-10-16T15:10:00Z","v":72471,"vw":44.540257},{"c":44.5301,"h":44.5357,"l":44.5246,"n":38,"o":44.53,"t":"2026-10-16T15:15:00Z","v":14988,"vw":44.530981},{"c":44.5254,"h":44.5357,"l":44.5254,"n":68,"o":44.535,"t":"2026-10-16T15:20:00Z","v":51094,"vw":44.53413},{"c":44.525,"h":44.5359,"l":44.52,"n":116,"o":44.525,"t":"2026-10-16T15:25:00Z","v":92668,"vw":44.530717},{"c":44.525,"h":44.5299,"l":44.5201,"n":111,"o":44.525,"t":"2026-10-16T15:30:00Z","v":69852,"vw":44.522722},{"c":44.5101,"h":44.525,"l":44.5101,"n":108,"o":44.525,"t":"2026-10-16T15:35:00Z","v":51439,"vw":44.520634},{"c":44.51,"h":44.53,"l":44.51,"n":149,"o":44.514,"t":"2026-10-16T15:40:00Z","v":79832,"vw":44.52278},{"c":44.485,"h":44.5157,"l":44.485,"n":109,"o":44.515,"t":"2026-10-16T15:45:00Z","v":45579,"vw":44.507767},{"c":44.4943,"h":44.5,"l":44.485,"n":75,"o":44.485,"t":"2026-10-16T15:50:00Z","v":48497,"vw":44.494741},{"c":44.485,"h":44.4957,"l":44.48,"n":112,"o":44.495,"t":"2026-10-16T15:55:00Z","v":52042,"vw":44.488059},{"c":44.465,"h":44.4899,"l":44.45,"n":146,"o":44.485,"t":"2026-10-16T16:00:00Z","v":219055,"vw":44.461937},{"c":44.455,"h":44.47,"l":44.451,"n":101,"o":44.4624,"t":"2026-10-16T16:05:00Z","v":50779,"vw":44.464069},{"c":44.455,"h":44.4658,"l":44.45,"n":134,"o":44.455,"t":"2026-10-16T16:10:00Z","v":74106,"vw":44.457667},{"c":44.42,"h":44.4599,"l":44.4199,"n":92,"o":44.455,"t":"2026-10-16T16:15:00Z","v":32436,"vw":44.437256},{"c":44.415,"h":44.4299,"l":44.41,"n":105,"o":44.42,"t":"2026-10-16T16:20:00Z","v":38519,"vw":44.420146},{"c":44.415,"h":44.4199,"l":44.41,"n":122,"o":44.415,"t":"2026-10-16T16:25:00Z","v":65536,"vw":44.414364},{"c":44.41,"h":44.415,"l":44.405,"n":76,"o":44.415,"t":"2026-10-16T16:30:00Z","v":39044,"vw":44.409754},{"c":44.41,"h":44.415,"l":44.4,"n":118,"o":44.415,"t":"2026-10-16T16:35:00Z","v":35699,"vw":44.405678},{"c":44.42,"h":44.425,"l":44.4043,"n":191,"o":44.41,"t":"2026-10-16T16:40:00Z","v":96803,"vw":44.410024},{"c":44.395,"h":44.4254,"l":44.3901,"n":140,"o":44.425,"t":"2026-10-16T16:45:00Z","v":104472,"vw":44.413517},{"c":44.404,"h":44.4099,"l":44.3943,"n":113,"o":44.395,"t":"2026-10-16T16:50:00Z","v":34641,"vw":44.39935},{"c":44.415,"h":44.42,"l":44.4,"n":146,"o":44.405,"t":"2026-10-16T16:55:00Z","v":95087,"vw":44.405437},{"c":44.415,"h":44.4199,"l":44.4033,"n":121,"o":44.415,"t":"2026-10-16T17:00:00Z","v":66556,"vw":44.411178},{"c":44.4441,"h":44.4499,"l":44.4192,"n":165,"o":44.4192,"t":"2026-10-16T17:05:00Z","v":72546,"vw":44.43113},{"c":44.435,"h":44.4499,"l":44.4299,"n":138,"o":44.445,"t":"2026-10-16T17:10:00Z","v":58954,"vw":44.435329},{"c":44.44,"h":44.44,"l":44.42,"n":194,"o":44.4354,"t":"2026-10-16T17:15:00Z","v":51596,"vw":44.430206},{"c":44.445,"h":44.455,"l":44.4398,"n":71,"o":44.44,"t":"2026-10-16T17:20:00Z","v":31025,"vw":44.446203},{"c":44.435,"h":44.45,"l":44.43,"n":57,"o":44.445,"t":"2026-10-16T17:25:00Z","v":22028,"vw":44.44084},{"c":44.4401,"h":44.4499,"l":44.4343,"n":90,"o":44.44,"t":"2026-10-16T17:30:00Z","v":45750,"vw":44.440798},{"c":44.435,"h":44.4499,"l":44.43,"n":77,"o":44.44,"t":"2026-10-16T17:35:00Z","v":44728,"vw":44.436985},{"c":44.455,"h":44.47,"l":44.435,"n":124,"o":44.4399,"t":"2026-10-16T17:40:00Z","v":56071,"vw":44.45547},{"c":44.445,"h":44.456,"l":44.4443,"n":94,"o":44.45,"t":"2026-10-16T17:45:00Z","v":19307,"vw":44.448566},{"c":44.445,"h":44.45,"l":44.435,"n":78,"o":44.445,"t":"2026-10-16T17:50:00Z","v":32028,"vw":44.442911},{"c":44.445,"h":44.4599,"l":44.44,"n":67,"o":44.4457,"t":"2026-10-16T17:55:00Z","v":254904,"vw":44.440808},{"c":44.4351,"h":44.455,"l":44.435,"n":93,"o":44.4429,"t":"2026-10-16T18:00:00Z","v":34355,"vw":44.446216},{"c":44.435,"h":44.445,"l":44.4329,"n":122,"o":44.44,"t":"2026-10-16T18:05:00Z","v":46896,"vw":44.437962},{"c":44.4299,"h":44.4301,"l":44.42,"n":68,"o":44.4301,"t":"2026-10-16T18:10:00Z","v":89167,"vw":44.422027},{"c":44.435,"h":44.4356,"l":44.425,"n":55,"o":44.4257,"t":"2026-10-16T18:15:00Z","v":24957,"vw":44.432466},{"c":44.435,"h":44.4453,"l":44.434,"n":95,"o":44.434,"t":"2026-10-16T18:20:00Z","v":55762,"vw":44.438733},{"c":44.4338,"h":44.445,"l":44.43,"n":67,"o":44.44,"t":"2026-10-16T18:25:00Z","v":43144,"vw":44.433696},{"c":44.415,"h":44.436,"l":44.415,"n":63,"o":44.431,"t":"2026-10-16T18:30:00Z","v":26832,"vw":44.423992},{"c":44.4201,"h":44.4299,"l":44.415,"n":72,"o":44.42,"t":"2026-10-16T18:35:00Z","v":35248,"vw":44.420925},{"c":44.4258,"h":44.43,"l":44.415,"n":68,"o":44.4198,"t":"2026-10-16T18:40:00Z","v":42119,"vw":44.425165},{"c":44.425,"h":44.4399,"l":44.4201,"n":116,"o":44.43,"t":"2026-10-16T18:45:00Z","v":71015,"vw":44.42877},{"c":44.4401,"h":44.445,"l":44.4201,"n":105,"o":44.425,"t":"2026-10-16T18:50:00Z","v":61839,"vw":44.430491},{"c":44.4443,"h":44.4499,"l":44.43,"n":125,"o":44.43,"t":"2026-10-16T18:55:00Z","v":63099,"vw":44.440949},{"c":44.465,"h":44.465,"l":44.4401,"n":108,"o":44.4401,"t":"2026-10-16T19:00:00Z","v":27694,"vw":44.454467},{"c":44.47,"h":44.4758,"l":44.4628,"n":152,"o":44.465,"t":"2026-10-16T19:05:00Z","v":49163,"vw":44.46958},{"c":44.47,"h":44.475,"l":44.4601,"n":91,"o":44.4649,"t":"2026-10-16T19:10:00Z","v":43580,"vw":44.468624},{"c":44.4657,"h":44.48,"l":44.4601,"n":119,"o":44.471,"t":"2026-10-16T19:15:00Z","v":60226,"vw":44.471166},{"c":44.47,"h":44.47,"l":44.4601,"n":112,"o":44.465,"t":"2026-10-16T19:20:00Z","v":42911,"vw":44.46575},{"c":44.4703,"h":44.4799,"l":44.46,"n":177,"o":44.465,"t":"2026-10-16T19:25:00Z","v":101146,"vw":44.467343},{"c":44.4722,"h":44.4799,"l":44.47,"n":92,"o":44.475,"t":"2026-10-16T19:30:00Z","v":27238,"vw":44.473352},{"c":44.4701,"h":44.48,"l":44.47,"n":53,"o":44.475,"t":"2026-10-16T19:35:00Z","v":31325,"vw":44.475793},{"c":44.475,"h":44.48,"l":44.47,"n":84,"o":44.4758,"t":"2026-10-16T19:40:00Z","v":30454,"vw":44.474983},{"c":44.475,"h":44.48,"l":44.47,"n":129,"o":44.4743,"t":"2026-10-16T19:45:00Z","v":28723,"vw":44.474962},{"c":44.455,"h":44.48,"l":44.4543,"n":559,"o":44.475,"t":"2026-10-16T19:50:00Z","v":396020,"vw":44.460945},{"c":44.45,"h":44.47,"l":44.45,"n":364,"o":44.4599,"t":"2026-10-16T19:55:00Z","v":127057,"vw":44.455599},{"c":44.47,"h":44.47,"l":44.47,"n":8,"o":44.47,"t":"2026-10-16T20:00:00Z","v":24874,"vw":44.47},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-10-16T20:15:00Z","v":500001,"vw":44.47},{"c":44.0292,"h":44.0292,"l":44.0292,"n":1,"o":44.0292,"t":"2026-10-16T23:00:00Z","v":224,"vw":44.0292},{"c":44.43,"h":44.445,"l":44.35,"n":163,"o":44.42,"t":"2026-10-19T13:30:00Z","v":155971,"vw":44.431707},{"c":44.435,"h":44.455,"l":44.435,"n":108,"o":44.44,"t":"2026-10-19T13:35:00Z","v":11712,"vw":44.444087},{"c":44.425,"h":44.4458,"l":44.425,"n":193,"o":44.44,"t":"2026-10-19T13:40:00Z","v":91631,"vw":44.42955},{"c":44.435,"h":44.435,"l":44.415,"n":222,"o":44.425,"t":"2026-10-19T13:45:00Z","v":63456,"vw":44.423673},{"c":44.4343,"h":44.4343,"l":44.42,"n":81,"o":44.43,"t":"2026-10-19T13:50:00Z","v":27515,"vw":44.424801},{"c":44.445,"h":44.4499,"l":44.4301,"n":100,"o":44.435,"t":"2026-10-19T13:55:00Z","v":30696,"vw":44.441398},{"c":44.45,"h":44.46,"l":44.435,"n":137,"o":44.4525,"t":"2026-10-19T14:00:00Z","v":15135,"vw":44.447043},{"c":44.4401,"h":44.4501,"l":44.4341,"n":68,"o":44.445,"t":"2026-10-19T14:05:00Z","v":36486,"vw":44.440564},{"c":44.425,"h":44.45,"l":44.4234,"n":127,"o":44.45,"t":"2026-10-19T14:10:00Z","v":50720,"vw":44.43011},{"c":44.4301,"h":44.4372,"l":44.42,"n":131,"o":44.425,"t":"2026-10-19T14:15:00Z","v":30879,"vw":44.43074},{"c":44.4246,"h":44.4358,"l":44.42,"n":78,"o":44.435,"t":"2026-10-19T14:20:00Z","v":52325,"vw":44.428703},{"c":44.4041,"h":44.4276,"l":44.4041,"n":177,"o":44.425,"t":"2026-10-19T14:25:00Z","v":35664,"vw":44.417744},{"c":44.3951,"h":44.4099,"l":44.3945,"n":104,"o":44.4,"t":"2026-10-19T14:30:00Z","v":42073,"vw":44.40097},{"c":44.3843,"h":44.3957,"l":44.3843,"n":79,"o":44.39,"t":"2026-10-19T14:35:00Z","v":45001,"vw":44.389188},{"c":44.38,"h":44.3858,"l":44.37,"n":87,"o":44.385,"t":"2026-10-19T14:40:00Z","v":47835,"vw":44.380663},{"c":44.3743,"h":44.38,"l":44.37,"n":93,"o":44.38,"t":"2026-10-19T14:45:00Z","v":46591,"vw":44.373051},{"c":44.37,"h":44.38,"l":44.365,"n":141,"o":44.375,"t":"2026-10-19T14:50:00Z","v":166305,"vw":44.371367},{"c":44.375,"h":44.38,"l":44.37,"n":52,"o":44.375,"t":"2026-10-19T14:55:00Z","v":32737,"vw":44.377419},{"c":44.365,"h":44.3799,"l":44.3629,"n":84,"o":44.375,"t":"2026-10-19T15:00:00Z","v":22179,"vw":44.366993},{"c":44.37,"h":44.37,"l":44.364,"n":49,"o":44.364,"t":"2026-10-19T15:05:00Z","v":18608,"vw":44.366428},{"c":44.375,"h":44.38,"l":44.37,"n":69,"o":44.375,"t":"2026-10-19T15:10:00Z","v":45581,"vw":44.376099},{"c":44.3699,"h":44.3761,"l":44.3645,"n":104,"o":44.375,"t":"2026-10-19T15:15:00Z","v":60449,"vw":44.370379},{"c":44.375,"h":44.375,"l":44.3643,"n":80,"o":44.365,"t":"2026-10-19T15:20:00Z","v":16551,"vw":44.365919},{"c":44.3799,"h":44.38,"l":44.37,"n":65,"o":44.3799,"t":"2026-10-19T15:25:00Z","v":29278,"vw":44.376157},{"c":44.365,"h":44.38,"l":44.365,"n":111,"o":44.38,"t":"2026-10-19T15:30:00Z","v":87080,"vw":44.373531},{"c":44.3639,"h":44.376,"l":44.3602,"n":63,"o":44.365,"t":"2026-10-19T15:35:00Z","v":47346,"vw":44.369722},{"c":44.3501,"h":44.36,"l":44.35,"n":111,"o":44.36,"t":"2026-10-19T15:40:00Z","v":38493,"vw":44.355442},{"c":44.355,"h":44.3684,"l":44.355,"n":89,"o":44.356,"t":"2026-10-19T15:45:00Z","v":54849,"vw":44.360391},{"c":44.35,"h":44.3557,"l":44.3499,"n":72,"o":44.3555,"t":"2026-10-19T15:50:00Z","v":16854,"vw":44.353547},{"c":44.35,"h":44.3558,"l":44.35,"n":78,"o":44.355,"t":"2026-10-19T15:55:00Z","v":16570,"vw":44.352853},{"c":44.345,"h":44.3557,"l":44.34,"n":47,"o":44.3557,"t":"2026-10-19T16:00:00Z","v":25490,"vw":44.344558},{"c":44.335,"h":44.35,"l":44.3343,"n":55,"o":44.35,"t":"2026-10-19T16:05:00Z","v":21789,"vw":44.341141},{"c":44.33,"h":44.335,"l":44.33,"n":47,"o":44.335,"t":"2026-10-19T16:10:00Z","v":18635,"vw":44.33167},{"c":44.325,"h":44.33,"l":44.3201,"n":60,"o":44.33,"t":"2026-10-19T16:15:00Z","v":59988,"vw":44.322077},{"c":44.329,"h":44.33,"l":44.32,"n":226,"o":44.3243,"t":"2026-10-19T16:20:00Z","v":326536,"vw":44.326289},{"c":44.3399,"h":44.34,"l":44.33,"n":77,"o":44.33,"t":"2026-10-19T16:25:00Z","v":49193,"vw":44.336022},{"c":44.3399,"h":44.3399,"l":44.3101,"n":97,"o":44.335,"t":"2026-10-19T16:30:00Z","v":64832,"vw":44.326149},{"c":44.325,"h":44.3399,"l":44.32,"n":97,"o":44.335,"t":"2026-10-19T16:35:00Z","v":83189,"vw":44.328175},{"c":44.325,"h":44.335,"l":44.3201,"n":85,"o":44.325,"t":"2026-10-19T16:40:00Z","v":27213,"vw":44.328671},{"c":44.325,"h":44.3258,"l":44.32,"n":48,"o":44.3243,"t":"2026-10-19T16:45:00Z","v":41470,"vw":44.322163},{"c":44.32,"h":44.3299,"l":44.315,"n":69,"o":44.3201,"t":"2026-10-19T16:50:00Z","v":44945,"vw":44.31895},{"c":44.3243,"h":44.33,"l":44.3199,"n":62,"o":44.3199,"t":"2026-10-19T16:55:00Z","v":20756,"vw":44.322802},{"c":44.3101,"h":44.326,"l":44.3101,"n":100,"o":44.32,"t":"2026-10-19T17:00:00Z","v":48594,"vw":44.319384},{"c":44.31,"h":44.32,"l":44.31,"n":69,"o":44.315,"t":"2026-10-19T17:05:00Z","v":81872,"vw":44.311413},{"c":44.314,"h":44.3199,"l":44.31,"n":80,"o":44.3101,"t":"2026-10-19T17:10:00Z","v":36980,"vw":44.312642},{"c":44.315,"h":44.3199,"l":44.3101,"n":76,"o":44.315,"t":"2026-10-19T17:15:00Z","v":44243,"vw":44.315612},{"c":44.315,"h":44.32,"l":44.31,"n":552,"o":44.3199,"t":"2026-10-19T17:20:00Z","v":209905,"vw":44.31545},{"c":44.335,"h":44.335,"l":44.31,"n":1761,"o":44.315,"t":"2026-10-19T17:25:00Z","v":909103,"vw":44.321449},{"c":44.32,"h":44.3399,"l":44.32,"n":156,"o":44.335,"t":"2026-10-19T17:30:00Z","v":130935,"vw":44.329454},{"c":44.33,"h":44.34,"l":44.32,"n":116,"o":44.32,"t":"2026-10-19T17:35:00Z","v":67820,"vw":44.328651},{"c":44.3339,"h":44.3363,"l":44.32,"n":136,"o":44.33,"t":"2026-10-19T17:40:00Z","v":108352,"vw":44.328365},{"c":44.335,"h":44.3357,"l":44.325,"n":92,"o":44.335,"t":"2026-10-19T17:45:00Z","v":59044,"vw":44.331207},{"c":44.3425,"h":44.3499,"l":44.33,"n":117,"o":44.3343,"t":"2026-10-19T17:50:00Z","v":272842,"vw":44.331415},{"c":44.335,"h":44.35,"l":44.3343,"n":147,"o":44.345,"t":"2026-10-19T17:55:00Z","v":63191,"vw":44.34282},{"c":44.345,"h":44.35,"l":44.33,"n":120,"o":44.3348,"t":"2026-10-19T18:00:00Z","v":108419,"vw":44.334523},{"c":44.345,"h":44.35,"l":44.34,"n":62,"o":44.345,"t":"2026-10-19T18:05:00Z","v":89080,"vw":44.341114},{"c":44.3443,"h":44.35,"l":44.3443,"n":55,"o":44.3443,"t":"2026-10-19T18:10:00Z","v":40438,"vw":44.346107},{"c":44.345,"h":44.35,"l":44.335,"n":137,"o":44.3457,"t":"2026-10-19T18:15:00Z","v":76020,"vw":44.343271},{"c":44.3499,"h":44.35,"l":44.3424,"n":80,"o":44.3457,"t":"2026-10-19T18:20:00Z","v":47905,"vw":44.345546},{"c":44.355,"h":44.3557,"l":44.3401,"n":152,"o":44.345,"t":"2026-10-19T18:25:00Z","v":69392,"vw":44.348772},{"c":44.3699,"h":44.3699,"l":44.35,"n":149,"o":44.3569,"t":"2026-10-19T18:30:00Z","v":105535,"vw":44.356799},{"c":44.355,"h":44.3651,"l":44.3501,"n":95,"o":44.3651,"t":"2026-10-19T18:35:00Z","v":70639,"vw":44.358885},{"c":44.365,"h":44.366,"l":44.3549,"n":102,"o":44.3549,"t":"2026-10-19T18:40:00Z","v":39874,"vw":44.362398},{"c":44.3661,"h":44.3699,"l":44.3601,"n":63,"o":44.3653,"t":"2026-10-19T18:45:00Z","v":47104,"vw":44.363278},{"c":44.355,"h":44.3652,"l":44.3542,"n":131,"o":44.3648,"t":"2026-10-19T18:50:00Z","v":75295,"vw":44.359958},{"c":44.355,"h":44.36,"l":44.35,"n":74,"o":44.3545,"t":"2026-10-19T18:55:00Z","v":35160,"vw":44.354771},{"c":44.345,"h":44.355,"l":44.3401,"n":114,"o":44.355,"t":"2026-10-19T19:00:00Z","v":42805,"vw":44.344886},{"c":44.34,"h":44.3451,"l":44.3301,"n":186,"o":44.345,"t":"2026-10-19T19:05:00Z","v":97730,"vw":44.337405},{"c":44.335,"h":44.34,"l":44.33,"n":147,"o":44.3354,"t":"2026-10-19T19:10:00Z","v":94412,"vw":44.334816},{"c":44.3399,"h":44.34,"l":44.33,"n":129,"o":44.335,"t":"2026-10-19T19:15:00Z","v":91052,"vw":44.337382},{"c":44.325,"h":44.34,"l":44.325,"n":184,"o":44.3343,"t":"2026-10-19T19:20:00Z","v":57577,"vw":44.334015},{"c":44.325,"h":44.33,"l":44.3201,"n":202,"o":44.325,"t":"2026-10-19T19:25:00Z","v":101105,"vw":44.324716},{"c":44.3276,"h":44.33,"l":44.3201,"n":138,"o":44.325,"t":"2026-10-19T19:30:00Z","v":57966,"vw":44.326206},{"c":44.314,"h":44.33,"l":44.31,"n":235,"o":44.325,"t":"2026-10-19T19:35:00Z","v":147907,"vw":44.32413},{"c":44.325,"h":44.326,"l":44.3101,"n":172,"o":44.315,"t":"2026-10-19T19:40:00Z","v":64604,"vw":44.320741},{"c":44.325,"h":44.33,"l":44.32,"n":286,"o":44.325,"t":"2026-10-19T19:45:00Z","v":98374,"vw":44.32474},{"c":44.335,"h":44.3399,"l":44.33,"n":328,"o":44.335,"t":"2026-10-19T19:50:00Z","v":71959,"vw":44.335067},{"c":44.34,"h":44.34,"l":44.3247,"n":533,"o":44.335,"t":"2026-10-19T19:55:00Z","v":191503,"vw":44.334395},{"c":44.33,"h":44.33,"l":44.33,"n":7,"o":44.33,"t":"2026-10-19T20:00:00Z","v":2974,"vw":44.33},{"c":44.2687,"h":44.2687,"l":44.2687,"n":1,"o":44.2687,"t":"2026-10-19T20:25:00Z","v":100,"vw":44.2687},{"c":44.2687,"h":44.2687,"l":44.2687,"n":1,"o":44.2687,"t":"2026-10-19T20:30:00Z","v":100,"vw":44.2687},{"c":44.2687,"h":44.2687,"l":43.9555,"n":2,"o":43.9555,"t":"2026-10-19T20:45:00Z","v":707,"vw":43.9998},{"c":44.415,"h":44.47,"l":44.38,"n":392,"o":44.46,"t":"2026-10-20T13:30:00Z","v":234965,"vw":44.410814},{"c":44.415,"h":44.4299,"l":44.4121,"n":224,"o":44.415,"t":"2026-10-20T13:35:00Z","v":96522,"vw":44.41931},{"c":44.43,"h":44.445,"l":44.415,"n":172,"o":44.415,"t":"2026-10-20T13:40:00Z","v":41405,"vw":44.430945},{"c":44.425,"h":44.44,"l":44.42,"n":69,"o":44.435,"t":"2026-10-20T13:45:00Z","v":37084,"vw":44.430357},{"c":44.42,"h":44.435,"l":44.41,"n":117,"o":44.42,"t":"2026-10-20T13:50:00Z","v":72188,"vw":44.421709},{"c":44.42,"h":44.43,"l":44.42,"n":65,"o":44.42,"t":"2026-10-20T13:55:00Z","v":45087,"vw":44.426001},{"c":44.409,"h":44.4372,"l":44.401,"n":166,"o":44.43,"t":"2026-10-20T14:00:00Z","v":31428,"vw":44.419418},{"c":44.415,"h":44.42,"l":44.4042,"n":114,"o":44.41,"t":"2026-10-20T14:05:00Z","v":59610,"vw":44.414169},{"c":44.4375,"h":44.4382,"l":44.41,"n":116,"o":44.415,"t":"2026-10-20T14:10:00Z","v":60529,"vw":44.425219},{"c":44.45,"h":44.4554,"l":44.43,"n":101,"o":44.435,"t":"2026-10-20T14:15:00Z","v":62612,"vw":44.44139},{"c":44.485,"h":44.495,"l":44.46,"n":116,"o":44.46,"t":"2026-10-20T14:20:00Z","v":60814,"vw":44.473287},{"c":44.505,"h":44.5057,"l":44.48,"n":156,"o":44.49,"t":"2026-10-20T14:25:00Z","v":29243,"vw":44.491036},{"c":44.49,"h":44.5199,"l":44.485,"n":113,"o":44.505,"t":"2026-10-20T14:30:00Z","v":43655,"vw":44.503333},{"c":44.48,"h":44.4999,"l":44.475,"n":68,"o":44.49,"t":"2026-10-20T14:35:00Z","v":54201,"vw":44.484356},{"c":44.485,"h":44.49,"l":44.47,"n":52,"o":44.47,"t":"2026-10-20T14:40:00Z","v":81049,"vw":44.486006},{"c":44.465,"h":44.485,"l":44.46,"n":63,"o":44.485,"t":"2026-10-20T14:45:00Z","v":29170,"vw":44.46736},{"c":44.465,"h":44.475,"l":44.45,"n":108,"o":44.465,"t":"2026-10-20T14:50:00Z","v":55830,"vw":44.465435},{"c":44.465,"h":44.475,"l":44.465,"n":68,"o":44.465,"t":"2026-10-20T14:55:00Z","v":25349,"vw":44.468475},{"c":44.465,"h":44.4799,"l":44.46,"n":86,"o":44.4699,"t":"2026-10-20T15:00:00Z","v":30578,"vw":44.468916},{"c":44.46,"h":44.47,"l":44.46,"n":26,"o":44.4657,"t":"2026-10-20T15:05:00Z","v":288095,"vw":44.469601},{"c":44.44,"h":44.46,"l":44.435,"n":105,"o":44.45,"t":"2026-10-20T15:10:00Z","v":55106,"vw":44.444253},{"c":44.445,"h":44.45,"l":44.4345,"n":77,"o":44.435,"t":"2026-10-20T15:15:00Z","v":72751,"vw":44.444892},{"c":44.435,"h":44.4523,"l":44.43,"n":79,"o":44.445,"t":"2026-10-20T15:20:00Z","v":25963,"vw":44.440787},{"c":44.44,"h":44.4499,"l":44.431,"n":91,"o":44.4343,"t":"2026-10-20T15:25:00Z","v":46469,"vw":44.438118},{"c":44.4357,"h":44.44,"l":44.43,"n":114,"o":44.4341,"t":"2026-10-20T15:30:00Z","v":38150,"vw":44.437087},{"c":44.425,"h":44.435,"l":44.4243,"n":115,"o":44.435,"t":"2026-10-20T15:35:00Z","v":77897,"vw":44.428389},{"c":44.425,"h":44.43,"l":44.424,"n":43,"o":44.424,"t":"2026-10-20T15:40:00Z","v":18375,"vw":44.425607},{"c":44.415,"h":44.4257,"l":44.41,"n":85,"o":44.425,"t":"2026-10-20T15:45:00Z","v":42634,"vw":44.416425},{"c":44.415,"h":44.42,"l":44.41,"n":52,"o":44.41,"t":"2026-10-20T15:50:00Z","v":46768,"vw":44.418223},{"c":44.395,"h":44.41,"l":44.3943,"n":84,"o":44.41,"t":"2026-10-20T15:55:00Z","v":30457,"vw":44.401727},{"c":44.3899,"h":44.3999,"l":44.385,"n":54,"o":44.3958,"t":"2026-10-20T16:00:00Z","v":19702,"vw":44.393469},{"c":44.3846,"h":44.39,"l":44.38,"n":48,"o":44.385,"t":"2026-10-20T16:05:00Z","v":52731,"vw":44.382106},{"c":44.375,"h":44.3899,"l":44.375,"n":46,"o":44.3899,"t":"2026-10-20T16:10:00Z","v":12713,"vw":44.381258},{"c":44.375,"h":44.38,"l":44.37,"n":69,"o":44.38,"t":"2026-10-20T16:15:00Z","v":49881,"vw":44.375712},{"c":44.3855,"h":44.39,"l":44.3744,"n":129,"o":44.3744,"t":"2026-10-20T16:20:00Z","v":63844,"vw":44.386023},{"c":44.375,"h":44.39,"l":44.375,"n":190,"o":44.39,"t":"2026-10-20T16:25:00Z","v":186163,"vw":44.38096},{"c":44.375,"h":44.385,"l":44.374,"n":184,"o":44.375,"t":"2026-10-20T16:30:00Z","v":111322,"vw":44.377092},{"c":44.385,"h":44.3899,"l":44.375,"n":74,"o":44.375,"t":"2026-10-20T16:35:00Z","v":46585,"vw":44.382187},{"c":44.385,"h":44.395,"l":44.38,"n":138,"o":44.385,"t":"2026-10-20T16:40:00Z","v":106195,"vw":44.387657},{"c":44.375,"h":44.3857,"l":44.3743,"n":85,"o":44.3857,"t":"2026-10-20T16:45:00Z","v":29227,"vw":44.379794},{"c":44.365,"h":44.376,"l":44.365,"n":76,"o":44.375,"t":"2026-10-20T16:50:00Z","v":93749,"vw":44.369532},{"c":44.3654,"h":44.37,"l":44.3643,"n":82,"o":44.37,"t":"2026-10-20T16:55:00Z","v":44103,"vw":44.365433},{"c":44.3557,"h":44.365,"l":44.355,"n":89,"o":44.3635,"t":"2026-10-20T17:00:00Z","v":29935,"vw":44.356735},{"c":44.3601,"h":44.365,"l":44.3501,"n":102,"o":44.36,"t":"2026-10-20T17:05:00Z","v":42283,"vw":44.358433},{"c":44.365,"h":44.3688,"l":44.3643,"n":58,"o":44.365,"t":"2026-10-20T17:10:00Z","v":18740,"vw":44.366256},{"c":44.37,"h":44.3755,"l":44.365,"n":80,"o":44.3699,"t":"2026-10-20T17:15:00Z","v":46184,"vw":44.368474},{"c":44.38,"h":44.39,"l":44.37,"n":86,"o":44.37,"t":"2026-10-20T17:20:00Z","v":56988,"vw":44.379199},{"c":44.39,"h":44.39,"l":44.38,"n":141,"o":44.38,"t":"2026-10-20T17:25:00Z","v":123848,"vw":44.385632},{"c":44.4,"h":44.405,"l":44.3901,"n":103,"o":44.3966,"t":"2026-10-20T17:30:00Z","v":37642,"vw":44.397557},{"c":44.395,"h":44.41,"l":44.394,"n":77,"o":44.4,"t":"2026-10-20T17:35:00Z","v":44329,"vw":44.401327},{"c":44.405,"h":44.405,"l":44.3925,"n":67,"o":44.395,"t":"2026-10-20T17:40:00Z","v":19728,"vw":44.398419},{"c":44.3965,"h":44.4099,"l":44.3943,"n":78,"o":44.405,"t":"2026-10-20T17:45:00Z","v":25917,"vw":44.400325},{"c":44.3999,"h":44.4075,"l":44.3901,"n":150,"o":44.3969,"t":"2026-10-20T17:50:00Z","v":64391,"vw":44.399648},{"c":44.39,"h":44.4,"l":44.39,"n":52,"o":44.3939,"t":"2026-10-20T17:55:00Z","v":24207,"vw":44.397641},{"c":44.395,"h":44.3999,"l":44.39,"n":78,"o":44.39,"t":"2026-10-20T18:00:00Z","v":37941,"vw":44.395519},{"c":44.3901,"h":44.3999,"l":44.3901,"n":47,"o":44.395,"t":"2026-10-20T18:05:00Z","v":15025,"vw":44.393399},{"c":44.395,"h":44.4,"l":44.39,"n":76,"o":44.395,"t":"2026-10-20T18:10:00Z","v":227149,"vw":44.390497},{"c":44.395,"h":44.396,"l":44.391,"n":190,"o":44.395,"t":"2026-10-20T18:15:00Z","v":192548,"vw":44.394935},{"c":44.3957,"h":44.3999,"l":44.39,"n":85,"o":44.3943,"t":"2026-10-20T18:20:00Z","v":525166,"vw":44.390439},{"c":44.395,"h":44.4,"l":44.39,"n":63,"o":44.3943,"t":"2026-10-20T18:25:00Z","v":17273,"vw":44.396168},{"c":44.395,"h":44.4,"l":44.39,"n":60,"o":44.395,"t":"2026-10-20T18:30:00Z","v":10411,"vw":44.3945},{"c":44.395,"h":44.4,"l":44.3901,"n":123,"o":44.395,"t":"2026-10-20T18:35:00Z","v":89545,"vw":44.397404},{"c":44.405,"h":44.4099,"l":44.3947,"n":94,"o":44.3961,"t":"2026-10-20T18:40:00Z","v":39879,"vw":44.401327},{"c":44.4043,"h":44.415,"l":44.404,"n":76,"o":44.4042,"t":"2026-10-20T18:45:00Z","v":40844,"vw":44.408602},{"c":44.404,"h":44.4099,"l":44.4,"n":54,"o":44.405,"t":"2026-10-20T18:50:00Z","v":23344,"vw":44.406032},{"c":44.415,"h":44.4199,"l":44.4001,"n":154,"o":44.41,"t":"2026-10-20T18:55:00Z","v":63561,"vw":44.406605},{"c":44.41,"h":44.4199,"l":44.4001,"n":82,"o":44.41,"t":"2026-10-20T19:00:00Z","v":29155,"vw":44.409834},{"c":44.405,"h":44.4199,"l":44.4046,"n":129,"o":44.4068,"t":"2026-10-20T19:05:00Z","v":52207,"vw":44.411296},{"c":44.415,"h":44.42,"l":44.405,"n":107,"o":44.405,"t":"2026-10-20T19:10:00Z","v":95205,"vw":44.414897},{"c":44.415,"h":44.42,"l":44.41,"n":252,"o":44.415,"t":"2026-10-20T19:15:00Z","v":126999,"vw":44.414252},{"c":44.4243,"h":44.4285,"l":44.4101,"n":182,"o":44.415,"t":"2026-10-20T19:20:00Z","v":162498,"vw":44.419906},{"c":44.425,"h":44.43,"l":44.4202,"n":133,"o":44.425,"t":"2026-10-20T19:25:00Z","v":65808,"vw":44.425198},{"c":44.4146,"h":44.4255,"l":44.4101,"n":129,"o":44.4245,"t":"2026-10-20T19:30:00Z","v":88211,"vw":44.419886},{"c":44.415,"h":44.42,"l":44.4125,"n":130,"o":44.4146,"t":"2026-10-20T19:35:00Z","v":68897,"vw":44.415766},{"c":44.425,"h":44.427,"l":44.41,"n":169,"o":44.415,"t":"2026-10-20T19:40:00Z","v":93263,"vw":44.417455},{"c":44.425,"h":44.4299,"l":44.42,"n":170,"o":44.425,"t":"2026-10-20T19:45:00Z","v":76718,"vw":44.424388},{"c":44.42,"h":44.43,"l":44.42,"n":277,"o":44.42,"t":"2026-10-20T19:50:00Z","v":151796,"vw":44.420673},{"c":44.41,"h":44.43,"l":44.41,"n":337,"o":44.42,"t":"2026-10-20T19:55:00Z","v":104320,"vw":44.416314},{"c":44.42,"h":44.42,"l":44.42,"n":8,"o":44.42,"t":"2026-10-20T20:00:00Z","v":1702,"vw":44.42},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-20T21:55:00Z","v":230,"vw":43.98},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-10-21T13:25:00Z","v":101,"vw":44.48},{"c":44.48,"h":44.49,"l":44.41,"n":145,"o":44.49,"t":"2026-10-21T13:30:00Z","v":164852,"vw":44.479243},{"c":44.49,"h":44.495,"l":44.4722,"n":121,"o":44.48,"t":"2026-10-21T13:35:00Z","v":19113,"vw":44.486493},{"c":44.505,"h":44.505,"l":44.49,"n":53,"o":44.495,"t":"2026-10-21T13:40:00Z","v":8087,"vw":44.499227},{"c":44.505,"h":44.51,"l":44.4927,"n":51,"o":44.51,"t":"2026-10-21T13:45:00Z","v":24836,"vw":44.500522},{"c":44.5,"h":44.51,"l":44.5,"n":81,"o":44.5043,"t":"2026-10-21T13:50:00Z","v":58387,"vw":44.507024},{"c":44.485,"h":44.505,"l":44.4843,"n":72,"o":44.5,"t":"2026-10-21T13:55:00Z","v":39663,"vw":44.493769},{"c":44.475,"h":44.485,"l":44.4701,"n":93,"o":44.475,"t":"2026-10-21T14:00:00Z","v":21130,"vw":44.479113},{"c":44.44,"h":44.475,"l":44.435,"n":82,"o":44.4743,"t":"2026-10-21T14:05:00Z","v":46937,"vw":44.452678},{"c":44.465,"h":44.47,"l":44.45,"n":60,"o":44.45,"t":"2026-10-21T14:10:00Z","v":19944,"vw":44.463877},{"c":44.446,"h":44.466,"l":44.4401,"n":117,"o":44.465,"t":"2026-10-21T14:15:00Z","v":49119,"vw":44.458557},{"c":44.445,"h":44.45,"l":44.44,"n":46,"o":44.445,"t":"2026-10-21T14:20:00Z","v":8805,"vw":44.445854},{"c":44.46,"h":44.46,"l":44.44,"n":46,"o":44.44,"t":"2026-10-21T14:25:00Z","v":17614,"vw":44.448862},{"c":44.455,"h":44.4666,"l":44.45,"n":138,"o":44.455,"t":"2026-10-21T14:30:00Z","v":25393,"vw":44.460274},{"c":44.455,"h":44.455,"l":44.44,"n":52,"o":44.45,"t":"2026-10-21T14:35:00Z","v":17346,"vw":44.448706},{"c":44.4534,"h":44.46,"l":44.4501,"n":80,"o":44.455,"t":"2026-10-21T14:40:00Z","v":44870,"vw":44.456057},{"c":44.4501,"h":44.46,"l":44.45,"n":93,"o":44.455,"t":"2026-10-21T14:45:00Z","v":69036,"vw":44.454689},{"c":44.4405,"h":44.455,"l":44.44,"n":73,"o":44.455,"t":"2026-10-21T14:50:00Z","v":30883,"vw":44.443969},{"c":44.435,"h":44.45,"l":44.4326,"n":88,"o":44.44,"t":"2026-10-21T14:55:00Z","v":81430,"vw":44.44219},{"c":44.425,"h":44.43,"l":44.42,"n":91,"o":44.43,"t":"2026-10-21T15:00:00Z","v":35674,"vw":44.427171},{"c":44.425,"h":44.43,"l":44.425,"n":167,"o":44.425,"t":"2026-10-21T15:05:00Z","v":126645,"vw":44.427446},{"c":44.425,"h":44.43,"l":44.42,"n":95,"o":44.42,"t":"2026-10-21T15:10:00Z","v":63621,"vw":44.425348},{"c":44.415,"h":44.4257,"l":44.415,"n":73,"o":44.425,"t":"2026-10-21T15:15:00Z","v":30004,"vw":44.420928},{"c":44.425,"h":44.43,"l":44.4134,"n":59,"o":44.415,"t":"2026-10-21T15:20:00Z","v":46804,"vw":44.427176},{"c":44.45,"h":44.45,"l":44.425,"n":97,"o":44.425,"t":"2026-10-21T15:25:00Z","v":79280,"vw":44.440756},{"c":44.4399,"h":44.46,"l":44.435,"n":67,"o":44.4543,"t":"2026-10-21T15:30:00Z","v":110319,"vw":44.450123},{"c":44.445,"h":44.4499,"l":44.4335,"n":68,"o":44.44,"t":"2026-10-21T15:35:00Z","v":25561,"vw":44.438499},{"c":44.43,"h":44.4499,"l":44.425,"n":119,"o":44.445,"t":"2026-10-21T15:40:00Z","v":74036,"vw":44.438724},{"c":44.4466,"h":44.4466,"l":44.431,"n":82,"o":44.44,"t":"2026-10-21T15:45:00Z","v":54501,"vw":44.439277},{"c":44.445,"h":44.45,"l":44.44,"n":68,"o":44.445,"t":"2026-10-21T15:50:00Z","v":38956,"vw":44.444673},{"c":44.44,"h":44.4454,"l":44.44,"n":82,"o":44.44,"t":"2026-10-21T15:55:00Z","v":24201,"vw":44.440773},{"c":44.4398,"h":44.445,"l":44.4347,"n":53,"o":44.445,"t":"2026-10-21T16:00:00Z","v":26353,"vw":44.440309},{"c":44.435,"h":44.44,"l":44.43,"n":59,"o":44.4397,"t":"2026-10-21T16:05:00Z","v":20426,"vw":44.434661},{"c":44.4343,"h":44.44,"l":44.434,"n":100,"o":44.4353,"t":"2026-10-21T16:10:00Z","v":59430,"vw":44.438912},{"c":44.445,"h":44.46,"l":44.434,"n":176,"o":44.435,"t":"2026-10-21T16:15:00Z","v":56714,"vw":44.44909},{"c":44.46,"h":44.46,"l":44.4343,"n":147,"o":44.44,"t":"2026-10-21T16:20:00Z","v":109787,"vw":44.451349},{"c":44.445,"h":44.4554,"l":44.4401,"n":58,"o":44.4554,"t":"2026-10-21T16:25:00Z","v":29672,"vw":44.449077},{"c":44.4439,"h":44.45,"l":44.44,"n":89,"o":44.4442,"t":"2026-10-21T16:30:00Z","v":58152,"vw":44.44335},{"c":44.465,"h":44.465,"l":44.43,"n":114,"o":44.445,"t":"2026-10-21T16:35:00Z","v":284903,"vw":44.433304},{"c":44.4599,"h":44.465,"l":44.44,"n":121,"o":44.46,"t":"2026-10-21T16:40:00Z","v":78142,"vw":44.450529},{"c":44.4401,"h":44.46,"l":44.44,"n":74,"o":44.4524,"t":"2026-10-21T16:45:00Z","v":30914,"vw":44.451392},{"c":44.445,"h":44.45,"l":44.44,"n":76,"o":44.445,"t":"2026-10-21T16:50:00Z","v":51756,"vw":44.445376},{"c":44.455,"h":44.4599,"l":44.4444,"n":73,"o":44.445,"t":"2026-10-21T16:55:00Z","v":15330,"vw":44.450189},{"c":44.4461,"h":44.46,"l":44.44,"n":75,"o":44.4599,"t":"2026-10-21T17:00:00Z","v":141503,"vw":44.457449},{"c":44.4662,"h":44.4672,"l":44.44,"n":99,"o":44.4418,"t":"2026-10-21T17:05:00Z","v":74499,"vw":44.457336},{"c":44.445,"h":44.4662,"l":44.445,"n":121,"o":44.46,"t":"2026-10-21T17:10:00Z","v":75831,"vw":44.453907},{"c":44.4501,"h":44.46,"l":44.445,"n":52,"o":44.4499,"t":"2026-10-21T17:15:00Z","v":68464,"vw":44.452447},{"c":44.445,"h":44.4558,"l":44.44,"n":106,"o":44.445,"t":"2026-10-21T17:20:00Z","v":109123,"vw":44.446963},{"c":44.4499,"h":44.45,"l":44.4401,"n":62,"o":44.445,"t":"2026-10-21T17:25:00Z","v":35905,"vw":44.446691},{"c":44.457,"h":44.4599,"l":44.4442,"n":61,"o":44.4462,"t":"2026-10-21T17:30:00Z","v":27153,"vw":44.449825},{"c":44.454,"h":44.4598,"l":44.454,"n":77,"o":44.455,"t":"2026-10-21T17:35:00Z","v":29328,"vw":44.455358},{"c":44.455,"h":44.459,"l":44.45,"n":180,"o":44.455,"t":"2026-10-21T17:40:00Z","v":45132,"vw":44.4519},{"c":44.445,"h":44.4557,"l":44.4401,"n":91,"o":44.4543,"t":"2026-10-21T17:45:00Z","v":45867,"vw":44.449245},{"c":44.445,"h":44.45,"l":44.44,"n":97,"o":44.445,"t":"2026-10-21T17:50:00Z","v":36710,"vw":44.444233},{"c":44.4549,"h":44.455,"l":44.4401,"n":70,"o":44.444,"t":"2026-10-21T17:55:00Z","v":60046,"vw":44.447508},{"c":44.445,"h":44.4599,"l":44.4437,"n":71,"o":44.4543,"t":"2026-10-21T18:00:00Z","v":42343,"vw":44.451286},{"c":44.4442,"h":44.45,"l":44.44,"n":50,"o":44.45,"t":"2026-10-21T18:05:00Z","v":33803,"vw":44.445419},{"c":44.445,"h":44.45,"l":44.44,"n":77,"o":44.445,"t":"2026-10-21T18:10:00Z","v":59230,"vw":44.447061},{"c":44.4443,"h":44.45,"l":44.44,"n":75,"o":44.44,"t":"2026-10-21T18:15:00Z","v":15253,"vw":44.445154},{"c":44.445,"h":44.45,"l":44.44,"n":36,"o":44.45,"t":"2026-10-21T18:20:00Z","v":4333,"vw":44.444046},{"c":44.445,"h":44.45,"l":44.44,"n":110,"o":44.4444,"t":"2026-10-21T18:25:00Z","v":40973,"vw":44.445995},{"c":44.4443,"h":44.4499,"l":44.44,"n":54,"o":44.445,"t":"2026-10-21T18:30:00Z","v":28441,"vw":44.445667},{"c":44.445,"h":44.45,"l":44.44,"n":137,"o":44.4443,"t":"2026-10-21T18:35:00Z","v":199241,"vw":44.448021},{"c":44.445,"h":44.446,"l":44.44,"n":92,"o":44.445,"t":"2026-10-21T18:40:00Z","v":33772,"vw":44.444182},{"c":44.405,"h":44.4451,"l":44.405,"n":156,"o":44.44,"t":"2026-10-21T18:45:00Z","v":77772,"vw":44.422619},{"c":44.405,"h":44.42,"l":44.4,"n":123,"o":44.4045,"t":"2026-10-21T18:50:00Z","v":76124,"vw":44.410112},{"c":44.365,"h":44.4024,"l":44.355,"n":105,"o":44.4024,"t":"2026-10-21T18:55:00Z","v":39732,"vw":44.377581},{"c":44.3547,"h":44.3699,"l":44.34,"n":195,"o":44.365,"t":"2026-10-21T19:00:00Z","v":145078,"vw":44.355874},{"c":44.3545,"h":44.3657,"l":44.35,"n":214,"o":44.355,"t":"2026-10-21T19:05:00Z","v":82411,"vw":44.358914},{"c":44.355,"h":44.3601,"l":44.3445,"n":121,"o":44.355,"t":"2026-10-21T19:10:00Z","v":53917,"vw":44.351426},{"c":44.3843,"h":44.39,"l":44.3599,"n":141,"o":44.36,"t":"2026-10-21T19:15:00Z","v":128331,"vw":44.374487},{"c":44.385,"h":44.3957,"l":44.37,"n":170,"o":44.39,"t":"2026-10-21T19:20:00Z","v":110425,"vw":44.385622},{"c":44.4142,"h":44.4199,"l":44.3842,"n":121,"o":44.3842,"t":"2026-10-21T19:25:00Z","v":61849,"vw":44.398523},{"c":44.42,"h":44.4257,"l":44.4146,"n":107,"o":44.415,"t":"2026-10-21T19:30:00Z","v":57209,"vw":44.417747},{"c":44.415,"h":44.4259,"l":44.4,"n":115,"o":44.425,"t":"2026-10-21T19:35:00Z","v":58024,"vw":44.411304},{"c":44.41,"h":44.42,"l":44.4,"n":137,"o":44.41,"t":"2026-10-21T19:40:00Z","v":73919,"vw":44.407032},{"c":44.41,"h":44.4157,"l":44.4043,"n":185,"o":44.41,"t":"2026-10-21T19:45:00Z","v":86700,"vw":44.411693},{"c":44.415,"h":44.43,"l":44.41,"n":115,"o":44.415,"t":"2026-10-21T19:50:00Z","v":80432,"vw":44.419367},{"c":44.425,"h":44.425,"l":44.4129,"n":137,"o":44.415,"t":"2026-10-21T19:55:00Z","v":42917,"vw":44.420155},{"c":44.43,"h":44.43,"l":44.43,"n":6,"o":44.43,"t":"2026-10-21T20:00:00Z","v":11536,"vw":44.43},{"c":44.51,"h":44.51,"l":44.51,"n":2,"o":44.51,"t":"2026-10-22T13:15:00Z","v":112,"vw":44.51},{"c":44.57,"h":44.73,"l":44.56,"n":580,"o":44.59,"t":"2026-10-22T13:30:00Z","v":435804,"vw":44.5716},{"c":44.5728,"h":44.575,"l":44.55,"n":150,"o":44.57,"t":"2026-10-22T13:35:00Z","v":63049,"vw":44.56642},{"c":44.575,"h":44.5899,"l":44.57,"n":465,"o":44.575,"t":"2026-10-22T13:40:00Z","v":524220,"vw":44.576401},{"c":44.605,"h":44.62,"l":44.5701,"n":577,"o":44.5776,"t":"2026-10-22T13:45:00Z","v":943353,"vw":44.605543},{"c":44.64,"h":44.64,"l":44.6001,"n":161,"o":44.6034,"t":"2026-10-22T13:50:00Z","v":114960,"vw":44.621136},{"c":44.605,"h":44.6457,"l":44.605,"n":149,"o":44.64,"t":"2026-10-22T13:55:00Z","v":114370,"vw":44.623087},{"c":44.61,"h":44.615,"l":44.6034,"n":140,"o":44.61,"t":"2026-10-22T14:00:00Z","v":64164,"vw":44.608086},{"c":44.615,"h":44.62,"l":44.61,"n":59,"o":44.615,"t":"2026-10-22T14:05:00Z","v":19647,"vw":44.614723},{"c":44.615,"h":44.62,"l":44.61,"n":73,"o":44.62,"t":"2026-10-22T14:10:00Z","v":20228,"vw":44.615344},{"c":44.62,"h":44.62,"l":44.61,"n":80,"o":44.615,"t":"2026-10-22T14:15:00Z","v":29315,"vw":44.615268},{"c":44.635,"h":44.635,"l":44.62,"n":83,"o":44.62,"t":"2026-10-22T14:20:00Z","v":43525,"vw":44.622631},{"c":44.635,"h":44.639,"l":44.63,"n":97,"o":44.635,"t":"2026-10-22T14:25:00Z","v":39505,"vw":44.635487},{"c":44.645,"h":44.6459,"l":44.63,"n":241,"o":44.6397,"t":"2026-10-22T14:30:00Z","v":77205,"vw":44.641425},{"c":44.66,"h":44.66,"l":44.6443,"n":106,"o":44.645,"t":"2026-10-22T14:35:00Z","v":67665,"vw":44.652419},{"c":44.6599,"h":44.67,"l":44.6501,"n":115,"o":44.665,"t":"2026-10-22T14:40:00Z","v":131760,"vw":44.659219},{"c":44.655,"h":44.665,"l":44.65,"n":298,"o":44.655,"t":"2026-10-22T14:45:00Z","v":85433,"vw":44.657828},{"c":44.665,"h":44.6685,"l":44.6543,"n":57,"o":44.655,"t":"2026-10-22T14:50:00Z","v":33464,"vw":44.662472},{"c":44.65,"h":44.67,"l":44.6499,"n":111,"o":44.665,"t":"2026-10-22T14:55:00Z","v":79301,"vw":44.659584},{"c":44.665,"h":44.67,"l":44.65,"n":197,"o":44.65,"t":"2026-10-22T15:00:00Z","v":61854,"vw":44.665007},{"c":44.665,"h":44.6757,"l":44.65,"n":301,"o":44.67,"t":"2026-10-22T15:05:00Z","v":137005,"vw":44.664929},{"c":44.67,"h":44.6759,"l":44.6643,"n":145,"o":44.6699,"t":"2026-10-22T15:10:00Z","v":98302,"vw":44.670973},{"c":44.6651,"h":44.6799,"l":44.66,"n":89,"o":44.6742,"t":"2026-10-22T15:15:00Z","v":45333,"vw":44.668555},{"c":44.66,"h":44.67,"l":44.6543,"n":153,"o":44.6699,"t":"2026-10-22T15:20:00Z","v":80672,"vw":44.660689},{"c":44.6699,"h":44.6699,"l":44.655,"n":86,"o":44.665,"t":"2026-10-22T15:25:00Z","v":41807,"vw":44.660165},{"c":44.6642,"h":44.6657,"l":44.6603,"n":53,"o":44.6625,"t":"2026-10-22T15:30:00Z","v":12402,"vw":44.664304},{"c":44.6875,"h":44.69,"l":44.66,"n":89,"o":44.66,"t":"2026-10-22T15:35:00Z","v":76808,"vw":44.67881},{"c":44.695,"h":44.7,"l":44.68,"n":180,"o":44.68,"t":"2026-10-22T15:40:00Z","v":97904,"vw":44.691617},{"c":44.69,"h":44.6999,"l":44.68,"n":150,"o":44.695,"t":"2026-10-22T15:45:00Z","v":96533,"vw":44.690022},{"c":44.695,"h":44.7,"l":44.69,"n":107,"o":44.695,"t":"2026-10-22T15:50:00Z","v":47837,"vw":44.694561},{"c":44.7,"h":44.7,"l":44.6901,"n":57,"o":44.695,"t":"2026-10-22T15:55:00Z","v":83999,"vw":44.69933},{"c":44.6855,"h":44.695,"l":44.68,"n":74,"o":44.69,"t":"2026-10-22T16:00:00Z","v":27046,"vw":44.685909},{"c":44.695,"h":44.695,"l":44.6801,"n":126,"o":44.6857,"t":"2026-10-22T16:05:00Z","v":40279,"vw":44.688112},{"c":44.695,"h":44.6999,"l":44.69,"n":67,"o":44.695,"t":"2026-10-22T16:10:00Z","v":76950,"vw":44.695363},{"c":44.695,"h":44.7057,"l":44.695,"n":141,"o":44.7,"t":"2026-10-22T16:15:00Z","v":84672,"vw":44.700677},{"c":44.7,"h":44.7,"l":44.6901,"n":53,"o":44.695,"t":"2026-10-22T16:20:00Z","v":16976,"vw":44.694966},{"c":44.695,"h":44.7099,"l":44.6939,"n":103,"o":44.6939,"t":"2026-10-22T16:25:00Z","v":47166,"vw":44.700063},{"c":44.705,"h":44.7072,"l":44.6901,"n":53,"o":44.695,"t":"2026-10-22T16:30:00Z","v":35881,"vw":44.699283},{"c":44.7153,"h":44.7199,"l":44.704,"n":87,"o":44.705,"t":"2026-10-22T16:35:00Z","v":43414,"vw":44.707862},{"c":44.735,"h":44.735,"l":44.7101,"n":96,"o":44.715,"t":"2026-10-22T16:40:00Z","v":243616,"vw":44.720046},{"c":44.75,"h":44.75,"l":44.73,"n":107,"o":44.735,"t":"2026-10-22T16:45:00Z","v":51037,"vw":44.742055},{"c":44.75,"h":44.76,"l":44.7401,"n":146,"o":44.745,"t":"2026-10-22T16:50:00Z","v":98186,"vw":44.747304},{"c":44.7301,"h":44.7575,"l":44.725,"n":178,"o":44.7575,"t":"2026-10-22T16:55:00Z","v":96778,"vw":44.734303},{"c":44.75,"h":44.75,"l":44.7243,"n":109,"o":44.725,"t":"2026-10-22T17:00:00Z","v":59871,"vw":44.736402},{"c":44.74,"h":44.755,"l":44.7342,"n":105,"o":44.755,"t":"2026-10-22T17:05:00Z","v":70179,"vw":44.741874},{"c":44.755,"h":44.755,"l":44.7443,"n":39,"o":44.75,"t":"2026-10-22T17:10:00Z","v":19364,"vw":44.748665},{"c":44.755,"h":44.7657,"l":44.7545,"n":83,"o":44.755,"t":"2026-10-22T17:15:00Z","v":47028,"vw":44.758172},{"c":44.756,"h":44.76,"l":44.7501,"n":53,"o":44.7501,"t":"2026-10-22T17:20:00Z","v":22159,"vw":44.755404},{"c":44.76,"h":44.76,"l":44.7543,"n":72,"o":44.755,"t":"2026-10-22T17:25:00Z","v":22950,"vw":44.755823},{"c":44.765,"h":44.7699,"l":44.7599,"n":143,"o":44.7599,"t":"2026-10-22T17:30:00Z","v":67002,"vw":44.763892},{"c":44.7542,"h":44.765,"l":44.7501,"n":89,"o":44.765,"t":"2026-10-22T17:35:00Z","v":64882,"vw":44.757284},{"c":44.765,"h":44.7684,"l":44.7549,"n":92,"o":44.755,"t":"2026-10-22T17:40:00Z","v":31285,"vw":44.763577},{"c":44.77,"h":44.7754,"l":44.765,"n":67,"o":44.765,"t":"2026-10-22T17:45:00Z","v":15989,"vw":44.768085},{"c":44.775,"h":44.78,"l":44.77,"n":100,"o":44.775,"t":"2026-10-22T17:50:00Z","v":39581,"vw":44.778068},{"c":44.805,"h":44.8099,"l":44.78,"n":195,"o":44.78,"t":"2026-10-22T17:55:00Z","v":312893,"vw":44.797075},{"c":44.815,"h":44.816,"l":44.8001,"n":87,"o":44.8001,"t":"2026-10-22T18:00:00Z","v":49583,"vw":44.815142},{"c":44.785,"h":44.815,"l":44.78,"n":141,"o":44.815,"t":"2026-10-22T18:05:00Z","v":96807,"vw":44.796198},{"c":44.775,"h":44.79,"l":44.7743,"n":95,"o":44.785,"t":"2026-10-22T18:10:00Z","v":64113,"vw":44.783438},{"c":44.785,"h":44.79,"l":44.775,"n":66,"o":44.775,"t":"2026-10-22T18:15:00Z","v":50108,"vw":44.781294},{"c":44.795,"h":44.7999,"l":44.78,"n":131,"o":44.785,"t":"2026-10-22T18:20:00Z","v":112430,"vw":44.788041},{"c":44.805,"h":44.806,"l":44.79,"n":74,"o":44.79,"t":"2026-10-22T18:25:00Z","v":27832,"vw":44.798341},{"c":44.8,"h":44.82,"l":44.8,"n":93,"o":44.805,"t":"2026-10-22T18:30:00Z","v":52948,"vw":44.808679},{"c":44.8043,"h":44.807,"l":44.7901,"n":67,"o":44.8,"t":"2026-10-22T18:35:00Z","v":124528,"vw":44.801044},{"c":44.795,"h":44.81,"l":44.7901,"n":102,"o":44.805,"t":"2026-10-22T18:40:00Z","v":108434,"vw":44.801811},{"c":44.795,"h":44.8,"l":44.79,"n":84,"o":44.7901,"t":"2026-10-22T18:45:00Z","v":70895,"vw":44.795064},{"c":44.795,"h":44.8,"l":44.79,"n":147,"o":44.8,"t":"2026-10-22T18:50:00Z","v":179119,"vw":44.796657},{"c":44.795,"h":44.81,"l":44.795,"n":84,"o":44.795,"t":"2026-10-22T18:55:00Z","v":442381,"vw":44.809329},{"c":44.7931,"h":44.8099,"l":44.7901,"n":99,"o":44.795,"t":"2026-10-22T19:00:00Z","v":37450,"vw":44.797689},{"c":44.795,"h":44.7962,"l":44.79,"n":80,"o":44.79,"t":"2026-10-22T19:05:00Z","v":40415,"vw":44.794763},{"c":44.795,"h":44.799,"l":44.79,"n":101,"o":44.7943,"t":"2026-10-22T19:10:00Z","v":39715,"vw":44.793921},{"c":44.785,"h":44.8,"l":44.78,"n":97,"o":44.795,"t":"2026-10-22T19:15:00Z","v":39259,"vw":44.790469},{"c":44.785,"h":44.795,"l":44.78,"n":195,"o":44.7851,"t":"2026-10-22T19:20:00Z","v":73249,"vw":44.788698},{"c":44.775,"h":44.79,"l":44.76,"n":154,"o":44.79,"t":"2026-10-22T19:25:00Z","v":150279,"vw":44.779334},{"c":44.78,"h":44.7852,"l":44.7712,"n":122,"o":44.775,"t":"2026-10-22T19:30:00Z","v":47886,"vw":44.77706},{"c":44.775,"h":44.79,"l":44.77,"n":121,"o":44.79,"t":"2026-10-22T19:35:00Z","v":641059,"vw":44.78895},{"c":44.775,"h":44.78,"l":44.77,"n":115,"o":44.7757,"t":"2026-10-22T19:40:00Z","v":57421,"vw":44.777176},{"c":44.776,"h":44.779,"l":44.7641,"n":247,"o":44.775,"t":"2026-10-22T19:45:00Z","v":108092,"vw":44.772455},{"c":44.765,"h":44.77,"l":44.7601,"n":270,"o":44.77,"t":"2026-10-22T19:50:00Z","v":137941,"vw":44.765992},{"c":44.77,"h":44.77,"l":44.76,"n":208,"o":44.765,"t":"2026-10-22T19:55:00Z","v":66970,"vw":44.765927},{"c":44.77,"h":44.77,"l":44.77,"n":6,"o":44.77,"t":"2026-10-22T20:00:00Z","v":6611,"vw":44.77}],"history":[{"c":46.06,"h":46.25,"l":46.05,"n":4040,"o":46.25,"t":"2024-10-21T04:00:00Z","v":1869282,"vw":46.113288},{"c":46.06,"h":46.12,"l":45.97,"n":5254,"o":46,"t":"2024-10-22T04:00:00Z","v":2311031,"vw":46.059424},{"c":45.94,"h":45.99,"l":45.8921,"n":7096,"o":45.97,"t":"2024-10-23T04:00:00Z","v":4313464,"vw":45.935941},{"c":46.02,"h":46.1,"l":45.94,"n":6078,"o":45.94,"t":"2024-10-24T04:00:00Z","v":2062802,"vw":46.032335},{"c":45.94,"h":46.115,"l":45.92,"n":6256,"o":46.07,"t":"2024-10-25T04:00:00Z","v":2721131,"vw":46.024488},{"c":45.9,"h":45.99,"l":45.82,"n":6193,"o":45.99,"t":"2024-10-28T04:00:00Z","v":2295272,"vw":45.884693},{"c":45.93,"h":45.94,"l":45.73,"n":5983,"o":45.81,"t":"2024-10-29T04:00:00Z","v":2502471,"vw":45.846696},{"c":45.89,"h":46.2999,"l":45.8526,"n":6830,"o":45.96,"t":"2024-10-30T04:00:00Z","v":2447498,"vw":45.953875},{"c":45.85,"h":46.01,"l":45.7518,"n":6052,"o":45.85,"t":"2024-10-31T04:00:00Z","v":6005591,"vw":45.861062},{"c":45.54,"h":46.04,"l":45.51,"n":5353,"o":45.76,"t":"2024-11-01T04:00:00Z","v":3168045,"vw":45.625711},{"c":45.72,"h":45.83,"l":45.66,"n":7499,"o":45.8,"t":"2024-11-04T05:00:00Z","v":3590317,"vw":45.721016},{"c":45.83,"h":45.84,"l":45.6,"n":6366,"o":45.71,"t":"2024-11-05T05:00:00Z","v":2237091,"vw":45.702125},{"c":45.5,"h":45.6088,"l":45.3822,"n":5804,"o":45.43,"t":"2024-11-06T05:00:00Z","v":2611933,"vw":45.490986},{"c":45.84,"h":45.87,"l":45.63,"n":5242,"o":45.63,"t":"2024-11-07T05:00:00Z","v":2139702,"vw":45.755757},{"c":45.9,"h":45.99,"l":45.85,"n":22293,"o":45.88,"t":"2024-11-08T05:00:00Z","v":54782571,"vw":45.907037},{"c":45.83,"h":45.8397,"l":45.742,"n":6141,"o":45.82,"t":"2024-11-11T05:00:00Z","v":6385374,"vw":45.801528},{"c":45.56,"h":45.76,"l":45.53,"n":7554,"o":45.76,"t":"2024-11-12T05:00:00Z","v":4692158,"vw":45.599473},{"c":45.54,"h":45.78,"l":45.47,"n":6870,"o":45.51,"t":"2024-11-13T05:00:00Z","v":3387090,"vw":45.57608},{"c":45.52,"h":45.68,"l":45.4925,"n":6752,"o":45.55,"t":"2024-11-14T05:00:00Z","v":3331231,"vw":45.600659},{"c":45.52,"h":45.63,"l":45.36,"n":5457,"o":45.5,"t":"2024-11-15T05:00:00Z","v":3857585,"vw":45.524768},{"c":45.57,"h":45.6,"l":45.442,"n":7711,"o":45.54,"t":"2024-11-18T05:00:00Z","v":3251143,"vw":45.550896},{"c":45.64,"h":45.75,"l":45.635,"n":4992,"o":45.75,"t":"2024-11-19T05:00:00Z","v":2386714,"vw":45.669827},{"c":45.59,"h":45.67,"l":45.36,"n":5679,"o":45.56,"t":"2024-11-20T05:00:00Z","v":3065156,"vw":45.60839},{"c":45.59,"h":45.7,"l":45.39,"n":5170,"o":45.39,"t":"2024-11-21T05:00:00Z","v":3920638,"vw":45.602959},{"c":45.61,"h":45.6965,"l":45.575,"n":4693,"o":45.63,"t":"2024-11-22T05:00:00Z","v":2317440,"vw":45.626069},{"c":46,"h":46.005,"l":45.89,"n":6034,"o":45.98,"t":"2024-11-25T05:00:00Z","v":2693331,"vw":45.958661},{"c":45.93,"h":45.94,"l":45.7412,"n":5343,"o":45.94,"t":"2024-11-26T05:00:00Z","v":2687980,"vw":45.88242},{"c":46.05,"h":46.1,"l":45.97,"n":5128,"o":45.97,"t":"2024-11-27T05:00:00Z","v":2345313,"vw":46.05702},{"c":46.22,"h":46.23,"l":46.17,"n":2838,"o":46.18,"t":"2024-11-29T05:00:00Z","v":1288569,"vw":46.196566},{"c":46.08,"h":46.1101,"l":45.81,"n":5378,"o":45.9,"t":"2024-12-02T05:00:00Z","v":3553607,"vw":46.022316},{"c":45.99,"h":46.15,"l":45.902,"n":4477,"o":46.04,"t":"2024-12-03T05:00:00Z","v":1961512,"vw":46.047944},{"c":46.13,"h":46.16,"l":45.885,"n":6394,"o":45.885,"t":"2024-12-04T05:00:00Z","v":2566979,"vw":46.08533},{"c":46.16,"h":46.37,"l":46.055,"n":5241,"o":46.37,"t":"2024-12-05T05:00:00Z","v":2605266,"vw":46.137993},{"c":46.27,"h":46.37,"l":46.17,"n":4459,"o":46.27,"t":"2024-12-06T05:00:00Z","v":1858193,"vw":46.247374},{"c":46.16,"h":46.2227,"l":46.14,"n":4385,"o":46.21,"t":"2024-12-09T05:00:00Z","v":2043657,"vw":46.169496},{"c":46.1,"h":46.14,"l":46.0401,"n":4975,"o":46.14,"t":"2024-12-10T05:00:00Z","v":2479546,"vw":46.089745},{"c":46,"h":46.2123,"l":45.99,"n":4873,"o":46.15,"t":"2024-12-11T05:00:00Z","v":2421191,"vw":46.05865},{"c":45.84,"h":45.97,"l":45.82,"n":5193,"o":45.97,"t":"2024-12-12T05:00:00Z","v":2092492,"vw":45.879173},{"c":45.66,"h":45.8,"l":45.64,"n":4259,"o":45.76,"t":"2024-12-13T05:00:00Z","v":2047594,"vw":45.702493},{"c":45.71,"h":46.04,"l":45.65,"n":7404,"o":46.04,"t":"2024-12-16T05:00:00Z","v":4735543,"vw":45.688665},{"c":45.7,"h":45.7499,"l":45.665,"n":6511,"o":45.71,"t":"2024-12-17T05:00:00Z","v":2761620,"vw":45.707378},{"c":45.19,"h":45.7,"l":45.17,"n":7323,"o":45.7,"t":"2024-12-18T05:00:00Z","v":2979666,"vw":45.445456},{"c":45.07,"h":45.15,"l":45,"n":7517,"o":45.15,"t":"2024-12-19T05:00:00Z","v":2862588,"vw":45.072589},{"c":45.2,"h":45.31,"l":45.08,"n":9161,"o":45.25,"t":"2024-12-20T05:00:00Z","v":3204190,"vw":45.237936},{"c":45.08,"h":45.2,"l":45.05,"n":7364,"o":45.19,"t":"2024-12-23T05:00:00Z","v":3433097,"vw":45.091498},{"c":45.12,"h":45.13,"l":44.965,"n":4556,"o":45,"t":"2024-12-24T05:00:00Z","v":3034660,"vw":45.030842},{"c":45.17,"h":45.17,"l":44.7901,"n":5518,"o":45,"t":"2024-12-26T05:00:00Z","v":2997703,"vw":45.098766},{"c":45.07,"h":45.31,"l":45.07,"n":6431,"o":45.16,"t":"2024-12-27T05:00:00Z","v":3930623,"vw":45.110788},{"c":45.23,"h":45.2567,"l":45.13,"n":8111,"o":45.13,"t":"2024-12-30T05:00:00Z","v":3667212,"vw":45.233954},{"c":45.2,"h":45.33,"l":45.14,"n":7987,"o":45.33,"t":"2024-12-31T05:00:00Z","v":3326303,"vw":45.214081},{"c":45.2,"h":45.32,"l":45.13,"n":5892,"o":45.22,"t":"2025-01-02T05:00:00Z","v":3558997,"vw":45.227242},{"c":45.14,"h":45.4,"l":45.14,"n":6431,"o":45.21,"t":"2025-01-03T05:00:00Z","v":2289809,"vw":45.188509},{"c":45.1,"h":45.1599,"l":45.0634,"n":5372,"o":45.11,"t":"2025-01-06T05:00:00Z","v":2602117,"vw":45.113688},{"c":44.97,"h":45.3,"l":44.91,"n":6771,"o":45.07,"t":"2025-01-07T05:00:00Z","v":2472950,"vw":44.975961},{"c":45,"h":45.025,"l":44.9,"n":5934,"o":44.94,"t":"2025-01-08T05:00:00Z","v":2881474,"vw":44.965666},{"c":44.77,"h":44.895,"l":44.75,"n":6353,"o":44.86,"t":"2025-01-10T05:00:00Z","v":3411819,"vw":44.800504},{"c":44.72,"h":44.78,"l":44.67,"n":5856,"o":44.78,"t":"2025-01-13T05:00:00Z","v":3604106,"vw":44.71628},{"c":44.75,"h":44.766,"l":44.68,"n":4670,"o":44.76,"t":"2025-01-14T05:00:00Z","v":2712050,"vw":44.721476},{"c":45.1,"h":45.15,"l":45.043,"n":5083,"o":45.09,"t":"2025-01-15T05:00:00Z","v":3328362,"vw":45.106451},{"c":45.19,"h":45.2499,"l":45.02,"n":6916,"o":45.08,"t":"2025-01-16T05:00:00Z","v":4270774,"vw":45.171197},{"c":45.2,"h":45.28,"l":45.19,"n":5550,"o":45.19,"t":"2025-01-17T05:00:00Z","v":3017443,"vw":45.228915},{"c":45.35,"h":45.37,"l":45.29,"n":6920,"o":45.32,"t":"2025-01-21T05:00:00Z","v":4723117,"vw":45.32994},{"c":45.27,"h":45.37,"l":45.2401,"n":5371,"o":45.3,"t":"2025-01-22T05:00:00Z","v":2594587,"vw":45.283877},{"c":45.2,"h":45.22,"l":45.14,"n":10071,"o":45.17,"t":"2025-01-23T05:00:00Z","v":2914671,"vw":45.189009},{"c":45.27,"h":45.31,"l":45.175,"n":6827,"o":45.22,"t":"2025-01-24T05:00:00Z","v":3000245,"vw":45.264005},{"c":45.49,"h":45.5,"l":45.4001,"n":6188,"o":45.47,"t":"2025-01-27T05:00:00Z","v":3852898,"vw":45.454711},{"c":45.48,"h":45.485,"l":45.385,"n":4143,"o":45.41,"t":"2025-01-28T05:00:00Z","v":1835062,"vw":45.431796},{"c":45.45,"h":45.5499,"l":45.3545,"n":4555,"o":45.49,"t":"2025-01-29T05:00:00Z","v":1882759,"vw":45.44331},{"c":45.52,"h":45.58,"l":45.49,"n":5224,"o":45.51,"t":"2025-01-30T05:00:00Z","v":2822272,"vw":45.526216},{"c":45.45,"h":45.588,"l":45.38,"n":4422,"o":45.54,"t":"2025-01-31T05:00:00Z","v":2511613,"vw":45.512327},{"c":45.32,"h":45.475,"l":45.27,"n":6735,"o":45.35,"t":"2025-02-03T05:00:00Z","v":3284086,"vw":45.346719},{"c":45.41,"h":45.42,"l":45.22,"n":5010,"o":45.22,"t":"2025-02-04T05:00:00Z","v":2381146,"vw":45.360327},{"c":45.62,"h":45.689,"l":45.5316,"n":6172,"o":45.6,"t":"2025-02-05T05:00:00Z","v":2578579,"vw":45.635268},{"c":45.58,"h":45.64,"l":45.53,"n":5594,"o":45.63,"t":"2025-02-06T05:00:00Z","v":2676460,"vw":45.588846},{"c":45.45,"h":45.52,"l":45.415,"n":4546,"o":45.51,"t":"2025-02-07T05:00:00Z","v":2328889,"vw":45.463827},{"c":45.46,"h":45.5599,"l":45.45,"n":4522,"o":45.54,"t":"2025-02-10T05:00:00Z","v":2355716,"vw":45.493113},{"c":45.38,"h":45.41,"l":45.35,"n":4498,"o":45.35,"t":"2025-02-11T05:00:00Z","v":1941706,"vw":45.381255},{"c":45.17,"h":45.2015,"l":45.0901,"n":5523,"o":45.17,"t":"2025-02-12T05:00:00Z","v":2268395,"vw":45.156179},{"c":45.41,"h":45.46,"l":45.3101,"n":4630,"o":45.36,"t":"2025-02-13T05:00:00Z","v":2143979,"vw":45.410665},{"c":45.58,"h":45.6557,"l":45.57,"n":5304,"o":45.62,"t":"2025-02-14T05:00:00Z","v":2216945,"vw":45.600298},{"c":45.42,"h":45.53,"l":45.4,"n":5048,"o":45.51,"t":"2025-02-18T05:00:00Z","v":2613714,"vw":45.465018},{"c":45.45,"h":45.48,"l":45.36,"n":5653,"o":45.37,"t":"2025-02-19T05:00:00Z","v":2529436,"vw":45.434442},{"c":45.53,"h":45.55,"l":45.47,"n":4795,"o":45.47,"t":"2025-02-20T05:00:00Z","v":2056856,"vw":45.524893},{"c":45.7,"h":45.7716,"l":45.57,"n":6181,"o":45.58,"t":"2025-02-21T05:00:00Z","v":2684755,"vw":45.696703},{"c":45.77,"h":45.8,"l":45.6514,"n":6192,"o":45.7,"t":"2025-02-24T05:00:00Z","v":2574289,"vw":45.766648},{"c":46.04,"h":46.04,"l":45.95,"n":4826,"o":46,"t":"2025-02-25T05:00:00Z","v":2209346,"vw":46.008656},{"c":46.11,"h":46.14,"l":45.99,"n":5076,"o":46.01,"t":"2025-02-26T05:00:00Z","v":2386007,"vw":46.086591},{"c":46.04,"h":46.085,"l":46.01,"n":6884,"o":46.02,"t":"2025-02-27T05:00:00Z","v":9794408,"vw":46.035128},{"c":46.25,"h":46.25,"l":46.095,"n":7477,"o":46.17,"t":"2025-02-28T05:00:00Z","v":4792645,"vw":46.163251},{"c":46.17,"h":46.19,"l":45.97,"n":7380,"o":46,"t":"2025-03-03T05:00:00Z","v":3274135,"vw":46.117183},{"c":46.07,"h":46.27,"l":46.03,"n":7891,"o":46.22,"t":"2025-03-04T05:00:00Z","v":3508255,"vw":46.121519},{"c":45.92,"h":46.14,"l":45.91,"n":6683,"o":46.07,"t":"2025-03-05T05:00:00Z","v":3148799,"vw":45.974306},{"c":45.86,"h":45.915,"l":45.75,"n":6585,"o":45.89,"t":"2025-03-06T05:00:00Z","v":3680727,"vw":45.862015},{"c":45.83,"h":46.05,"l":45.795,"n":7628,"o":46.05,"t":"2025-03-07T05:00:00Z","v":3824785,"vw":45.888084},{"c":46.01,"h":46.0899,"l":45.98,"n":5093,"o":46.04,"t":"2025-03-10T04:00:00Z","v":2383468,"vw":46.014526},{"c":45.85,"h":46.06,"l":45.8342,"n":6744,"o":46.02,"t":"2025-03-11T04:00:00Z","v":4169447,"vw":45.90881},{"c":45.75,"h":45.8457,"l":45.74,"n":5926,"o":45.82,"t":"2025-03-12T04:00:00Z","v":3205595,"vw":45.785465},{"c":45.86,"h":45.8699,"l":45.6732,"n":6117,"o":45.72,"t":"2025-03-13T04:00:00Z","v":3305425,"vw":45.78867},{"c":45.77,"h":45.8499,"l":45.76,"n":7396,"o":45.79,"t":"2025-03-14T04:00:00Z","v":3676931,"vw":45.801091},{"c":45.83,"h":45.9457,"l":45.815,"n":5279,"o":45.86,"t":"2025-03-17T04:00:00Z","v":2237563,"vw":45.868904},{"c":45.88,"h":45.93,"l":45.77,"n":4404,"o":45.83,"t":"2025-03-18T04:00:00Z","v":1861426,"vw":45.869},{"c":46.01,"h":46.045,"l":45.785,"n":4761,"o":45.82,"t":"2025-03-19T04:00:00Z","v":2497717,"vw":45.915877},{"c":46.04,"h":46.206,"l":46.02,"n":6301,"o":46.2,"t":"2025-03-20T04:00:00Z","v":2628807,"vw":46.071671},{"c":46,"h":46.115,"l":46,"n":3847,"o":46.1,"t":"2025-03-21T04:00:00Z","v":1710198,"vw":46.035466},{"c":45.83,"h":45.96,"l":45.82,"n":4447,"o":45.96,"t":"2025-03-24T04:00:00Z","v":1861790,"vw":45.860405},{"c":45.88,"h":45.93,"l":45.83,"n":4774,"o":45.83,"t":"2025-03-25T04:00:00Z","v":2164070,"vw":45.890053},{"c":45.77,"h":45.83,"l":45.7501,"n":3563,"o":45.83,"t":"2025-03-26T04:00:00Z","v":1486252,"vw":45.797269},{"c":45.74,"h":45.77,"l":45.71,"n":4212,"o":45.73,"t":"2025-03-27T04:00:00Z","v":1838336,"vw":45.732364},{"c":45.98,"h":46,"l":45.884,"n":3866,"o":45.89,"t":"2025-03-28T04:00:00Z","v":2752839,"vw":45.948404},{"c":46.08,"h":46.11,"l":45.9648,"n":5980,"o":46.07,"t":"2025-03-31T04:00:00Z","v":2382795,"vw":46.034642},{"c":46.04,"h":46.12,"l":45.96,"n":5472,"o":45.99,"t":"2025-04-01T04:00:00Z","v":2030315,"vw":46.060322},{"c":46.02,"h":46.18,"l":45.91,"n":5418,"o":46.18,"t":"2025-04-02T04:00:00Z","v":2277685,"vw":45.995283},{"c":46.21,"h":46.36,"l":46.1801,"n":6899,"o":46.23,"t":"2025-04-03T04:00:00Z","v":2606834,"vw":46.24376},{"c":46.19,"h":46.475,"l":46.185,"n":8657,"o":46.45,"t":"2025-04-04T04:00:00Z","v":4662746,"vw":46.335804},{"c":45.7,"h":46.09,"l":45.62,"n":12561,"o":46.09,"t":"2025-04-07T04:00:00Z","v":4585104,"vw":45.815738},{"c":45.39,"h":45.72,"l":45.36,"n":7483,"o":45.65,"t":"2025-04-08T04:00:00Z","v":3554622,"vw":45.548307},{"c":45.6,"h":45.6,"l":44.94,"n":10737,"o":45.2,"t":"2025-04-09T04:00:00Z","v":5048430,"vw":45.299789},{"c":45.16,"h":45.5,"l":45.15,"n":7135,"o":45.32,"t":"2025-04-10T04:00:00Z","v":3018191,"vw":45.289887},{"c":45.12,"h":45.19,"l":44.735,"n":7157,"o":45.06,"t":"2025-04-11T04:00:00Z","v":2875317,"vw":45.014184},{"c":45.39,"h":45.4484,"l":45.26,"n":5048,"o":45.35,"t":"2025-04-14T04:00:00Z","v":2360203,"vw":45.353524},{"c":45.48,"h":45.57,"l":45.3608,"n":4098,"o":45.41,"t":"2025-04-15T04:00:00Z","v":1605181,"vw":45.504613},{"c":45.61,"h":45.6364,"l":45.4613,"n":4948,"o":45.5,"t":"2025-04-16T04:00:00Z","v":2204037,"vw":45.569285},{"c":45.54,"h":45.645,"l":45.5136,"n":4636,"o":45.64,"t":"2025-04-17T04:00:00Z","v":1963739,"vw":45.560073},{"c":45.3,"h":45.51,"l":45.29,"n":6081,"o":45.4,"t":"2025-04-21T04:00:00Z","v":2138201,"vw":45.373397},{"c":45.37,"h":45.4652,"l":45.3637,"n":6391,"o":45.46,"t":"2025-04-22T04:00:00Z","v":2027966,"vw":45.410499},{"c":45.49,"h":45.85,"l":45.4601,"n":5178,"o":45.76,"t":"2025-04-23T04:00:00Z","v":1624017,"vw":45.566279},{"c":45.73,"h":45.75,"l":45.62,"n":4565,"o":45.68,"t":"2025-04-24T04:00:00Z","v":1648318,"vw":45.697519},{"c":45.9,"h":45.9,"l":45.79,"n":3914,"o":45.84,"t":"2025-04-25T04:00:00Z","v":1417667,"vw":45.861126},{"c":45.99,"h":46.02,"l":45.83,"n":5034,"o":45.88,"t":"2025-04-28T04:00:00Z","v":2455543,"vw":45.931411},{"c":46.11,"h":46.11,"l":45.9415,"n":4006,"o":45.96,"t":"2025-04-29T04:00:00Z","v":1505580,"vw":46.070637},{"c":46.05,"h":46.1,"l":45.99,"n":6276,"o":46.05,"t":"2025-04-30T04:00:00Z","v":3201257,"vw":46.043934},{"c":45.78,"h":45.99,"l":45.7155,"n":6041,"o":45.99,"t":"2025-05-01T04:00:00Z","v":2075580,"vw":45.791396},{"c":45.6,"h":45.6899,"l":45.55,"n":5044,"o":45.66,"t":"2025-05-02T04:00:00Z","v":1950467,"vw":45.594639},{"c":45.53,"h":45.59,"l":45.46,"n":5524,"o":45.59,"t":"2025-05-05T04:00:00Z","v":1866192,"vw":45.512658},{"c":45.63,"h":45.63,"l":45.47,"n":4173,"o":45.53,"t":"2025-05-06T04:00:00Z","v":1491911,"vw":45.556432},{"c":45.72,"h":45.7496,"l":45.64,"n":6108,"o":45.66,"t":"2025-05-07T04:00:00Z","v":1667988,"vw":45.70759},{"c":45.5,"h":45.75,"l":45.49,"n":6541,"o":45.7,"t":"2025-05-08T04:00:00Z","v":2175804,"vw":45.581719},{"c":45.52,"h":45.62,"l":45.52,"n":4088,"o":45.6,"t":"2025-05-09T04:00:00Z","v":1519240,"vw":45.565521},{"c":45.41,"h":45.49,"l":45.39,"n":5145,"o":45.45,"t":"2025-05-12T04:00:00Z","v":2038958,"vw":45.450546},{"c":45.4,"h":45.48,"l":45.35,"n":5237,"o":45.48,"t":"2025-05-13T04:00:00Z","v":1799666,"vw":45.384668},{"c":45.26,"h":45.39,"l":45.23,"n":5610,"o":45.36,"t":"2025-05-14T04:00:00Z","v":2077925,"vw":45.303985},{"c":45.48,"h":45.49,"l":45.3246,"n":5242,"o":45.34,"t":"2025-05-15T04:00:00Z","v":2778600,"vw":45.441176},{"c":45.52,"h":45.6293,"l":45.495,"n":4503,"o":45.6,"t":"2025-05-16T04:00:00Z","v":1718170,"vw":45.540267},{"c":45.51,"h":45.5185,"l":45.26,"n":5051,"o":45.3,"t":"2025-05-19T04:00:00Z","v":2017536,"vw":45.423678},{"c":45.44,"h":45.46,"l":45.34,"n":16646,"o":45.38,"t":"2025-05-20T04:00:00Z","v":31373452,"vw":45.419256},{"c":45.15,"h":45.33,"l":45.09,"n":12222,"o":45.29,"t":"2025-05-21T04:00:00Z","v":5208525,"vw":45.207821},{"c":45.25,"h":45.26,"l":45.07,"n":6580,"o":45.14,"t":"2025-05-22T04:00:00Z","v":2952945,"vw":45.197057},{"c":45.31,"h":45.3499,"l":45.25,"n":5737,"o":45.32,"t":"2025-05-23T04:00:00Z","v":2704997,"vw":45.297895},{"c":45.53,"h":45.56,"l":45.4016,"n":12971,"o":45.47,"t":"2025-05-27T04:00:00Z","v":5705441,"vw":45.51076},{"c":45.45,"h":45.5,"l":45.39,"n":6261,"o":45.46,"t":"2025-05-28T04:00:00Z","v":2691779,"vw":45.439588},{"c":45.58,"h":45.63,"l":45.5201,"n":6903,"o":45.55,"t":"2025-05-29T04:00:00Z","v":3794294,"vw":45.571016},{"c":45.7,"h":45.7,"l":45.5738,"n":4233,"o":45.6,"t":"2025-05-30T04:00:00Z","v":1890135,"vw":45.631044},{"c":45.41,"h":45.46,"l":45.35,"n":8167,"o":45.41,"t":"2025-06-02T04:00:00Z","v":2540654,"vw":45.389388},{"c":45.39,"h":45.5089,"l":45.37,"n":5010,"o":45.47,"t":"2025-06-03T04:00:00Z","v":1938651,"vw":45.409284},{"c":45.66,"h":45.69,"l":45.52,"n":6606,"o":45.55,"t":"2025-06-04T04:00:00Z","v":2439688,"vw":45.637371},{"c":45.57,"h":45.7,"l":45.55,"n":4117,"o":45.68,"t":"2025-06-05T04:00:00Z","v":2169188,"vw":45.600308},{"c":45.35,"h":45.445,"l":45.33,"n":4446,"o":45.43,"t":"2025-06-06T04:00:00Z","v":1999325,"vw":45.38457},{"c":45.41,"h":45.46,"l":45.34,"n":6231,"o":45.36,"t":"2025-06-09T04:00:00Z","v":3160808,"vw":45.405596},{"c":45.5,"h":45.55,"l":45.4528,"n":4227,"o":45.55,"t":"2025-06-10T04:00:00Z","v":2017895,"vw":45.49051},{"c":45.64,"h":45.6699,"l":45.55,"n":4661,"o":45.59,"t":"2025-06-11T04:00:00Z","v":2007255,"vw":45.618734},{"c":45.81,"h":45.81,"l":45.72,"n":5232,"o":45.77,"t":"2025-06-12T04:00:00Z","v":1687788,"vw":45.774254},{"c":45.64,"h":45.73,"l":45.56,"n":4300,"o":45.71,"t":"2025-06-13T04:00:00Z","v":1824846,"vw":45.621258},{"c":45.57,"h":45.7,"l":45.56,"n":4721,"o":45.62,"t":"2025-06-16T04:00:00Z","v":2190376,"vw":45.62674},{"c":45.7,"h":45.715,"l":45.5945,"n":4650,"o":45.65,"t":"2025-06-17T04:00:00Z","v":1620880,"vw":45.670392},{"c":45.72,"h":45.83,"l":45.68,"n":8612,"o":45.74,"t":"2025-06-18T04:00:00Z","v":3035724,"vw":45.759796},{"c":45.75,"h":45.805,"l":45.65,"n":4372,"o":45.65,"t":"2025-06-20T04:00:00Z","v":1893040,"vw":45.741008},{"c":45.87,"h":45.95,"l":45.8154,"n":5298,"o":45.83,"t":"2025-06-23T04:00:00Z","v":2090922,"vw":45.903273},{"c":46.02,"h":46.04,"l":45.835,"n":6827,"o":45.85,"t":"2025-06-24T04:00:00Z","v":2572427,"vw":45.966741},{"c":46.03,"h":46.04,"l":45.9198,"n":4480,"o":45.96,"t":"2025-06-25T04:00:00Z","v":1933199,"vw":45.9779},{"c":46.16,"h":46.165,"l":46.03,"n":5739,"o":46.08,"t":"2025-06-26T04:00:00Z","v":1819013,"vw":46.09696},{"c":46.08,"h":46.18,"l":46.05,"n":6197,"o":46.08,"t":"2025-06-27T04:00:00Z","v":2957306,"vw":46.095612},{"c":46.23,"h":46.26,"l":46.12,"n":4796,"o":46.16,"t":"2025-06-30T04:00:00Z","v":1994454,"vw":46.19825},{"c":46.06,"h":46.11,"l":45.9801,"n":7410,"o":46.06,"t":"2025-07-01T04:00:00Z","v":3340259,"vw":46.038038},{"c":46,"h":46.01,"l":45.93,"n":7260,"o":45.94,"t":"2025-07-02T04:00:00Z","v":3507609,"vw":45.978044},{"c":45.9,"h":45.965,"l":45.884,"n":5160,"o":45.93,"t":"2025-07-03T04:00:00Z","v":2354064,"vw":45.925932},{"c":45.76,"h":45.87,"l":45.73,"n":12119,"o":45.87,"t":"2025-07-07T04:00:00Z","v":6104118,"vw":45.779397},{"c":45.73,"h":45.73,"l":45.67,"n":4438,"o":45.7,"t":"2025-07-08T04:00:00Z","v":2079471,"vw":45.704678},{"c":45.91,"h":45.92,"l":45.79,"n":4283,"o":45.79,"t":"2025-07-09T04:00:00Z","v":1631592,"vw":45.85498},{"c":45.9,"h":45.9258,"l":45.84,"n":4096,"o":45.9,"t":"2025-07-10T04:00:00Z","v":2854382,"vw":45.882645},{"c":45.73,"h":45.79,"l":45.7147,"n":3990,"o":45.79,"t":"2025-07-11T04:00:00Z","v":1513467,"vw":45.745867},{"c":45.72,"h":45.765,"l":45.68,"n":4512,"o":45.71,"t":"2025-07-14T04:00:00Z","v":1764837,"vw":45.724014},{"c":45.6,"h":45.78,"l":45.58,"n":5098,"o":45.78,"t":"2025-07-15T04:00:00Z","v":1865841,"vw":45.615726},{"c":45.67,"h":45.71,"l":45.555,"n":5102,"o":45.64,"t":"2025-07-16T04:00:00Z","v":2151785,"vw":45.645134},{"c":45.68,"h":45.74,"l":45.66,"n":3824,"o":45.69,"t":"2025-07-17T04:00:00Z","v":1720302,"vw":45.693375},{"c":45.77,"h":45.81,"l":45.7401,"n":4910,"o":45.79,"t":"2025-07-18T04:00:00Z","v":3346401,"vw":45.783562},{"c":45.89,"h":45.97,"l":45.88,"n":4178,"o":45.93,"t":"2025-07-21T04:00:00Z","v":1640237,"vw":45.939436},{"c":45.98,"h":46.01,"l":45.91,"n":4719,"o":45.94,"t":"2025-07-22T04:00:00Z","v":2068156,"vw":45.983731},{"c":45.9,"h":45.95,"l":45.875,"n":4351,"o":45.93,"t":"2025-07-23T04:00:00Z","v":2240423,"vw":45.91195},{"c":45.85,"h":45.9,"l":45.77,"n":4713,"o":45.79,"t":"2025-07-24T04:00:00Z","v":2124111,"vw":45.856839},{"c":45.95,"h":45.95,"l":45.84,"n":4040,"o":45.86,"t":"2025-07-25T04:00:00Z","v":1726181,"vw":45.914686},{"c":45.88,"h":45.91,"l":45.855,"n":5523,"o":45.9,"t":"2025-07-28T04:00:00Z","v":1725652,"vw":45.878508},{"c":46.1,"h":46.1,"l":45.92,"n":6349,"o":45.93,"t":"2025-07-29T04:00:00Z","v":2805195,"vw":46.038912},{"c":45.98,"h":46.09,"l":45.95,"n":5474,"o":45.98,"t":"2025-07-30T04:00:00Z","v":2079455,"vw":46.007534},{"c":45.99,"h":46.09,"l":45.98,"n":6599,"o":46.05,"t":"2025-07-31T04:00:00Z","v":1987522,"vw":46.032648},{"c":46.18,"h":46.2,"l":46.065,"n":6482,"o":46.08,"t":"2025-08-01T04:00:00Z","v":2384439,"vw":46.131036},{"c":46.22,"h":46.248,"l":46.1541,"n":4940,"o":46.22,"t":"2025-08-04T04:00:00Z","v":1982331,"vw":46.215766},{"c":46.26,"h":46.27,"l":46.179,"n":7232,"o":46.18,"t":"2025-08-05T04:00:00Z","v":2570588,"vw":46.239718},{"c":46.24,"h":46.25,"l":46.06,"n":9236,"o":46.23,"t":"2025-08-06T04:00:00Z","v":3201121,"vw":46.203677},{"c":46.21,"h":46.29,"l":46.1836,"n":6014,"o":46.25,"t":"2025-08-07T04:00:00Z","v":2317376,"vw":46.233952},{"c":46.12,"h":46.1687,"l":46.1,"n":4381,"o":46.16,"t":"2025-08-08T04:00:00Z","v":1639606,"vw":46.12579},{"c":46.15,"h":46.2,"l":46.1299,"n":5009,"o":46.15,"t":"2025-08-11T04:00:00Z","v":2204864,"vw":46.161735},{"c":46.16,"h":46.16,"l":46.07,"n":5194,"o":46.12,"t":"2025-08-12T04:00:00Z","v":2972467,"vw":46.122359},{"c":46.3206,"h":46.3391,"l":46.28,"n":4128,"o":46.29,"t":"2025-08-13T04:00:00Z","v":1978620,"vw":46.310889},{"c":46.2,"h":46.26,"l":46.171,"n":5445,"o":46.25,"t":"2025-08-14T04:00:00Z","v":2093283,"vw":46.202647},{"c":46.13,"h":46.21,"l":46.11,"n":4398,"o":46.19,"t":"2025-08-15T04:00:00Z","v":1652179,"vw":46.152058},{"c":46.1,"h":46.17,"l":46.0601,"n":4993,"o":46.17,"t":"2025-08-18T04:00:00Z","v":2421792,"vw":46.102932},{"c":46.17,"h":46.18,"l":46.1312,"n":5769,"o":46.15,"t":"2025-08-19T04:00:00Z","v":2190998,"vw":46.163648},{"c":46.2,"h":46.23,"l":46.15,"n":4997,"o":46.15,"t":"2025-08-20T04:00:00Z","v":2178908,"vw":46.193833},{"c":46.09,"h":46.15,"l":46.04,"n":4807,"o":46.14,"t":"2025-08-21T04:00:00Z","v":2085229,"vw":46.08896},{"c":46.33,"h":46.365,"l":46.16,"n":5407,"o":46.18,"t":"2025-08-22T04:00:00Z","v":2081885,"vw":46.307242},{"c":46.27,"h":46.32,"l":46.2401,"n":6617,"o":46.28,"t":"2025-08-25T04:00:00Z","v":2087657,"vw":46.283715},{"c":46.32,"h":46.34,"l":46.24,"n":5526,"o":46.27,"t":"2025-08-26T04:00:00Z","v":2259032,"vw":46.304611},{"c":46.36,"h":46.3753,"l":46.2413,"n":5644,"o":46.25,"t":"2025-08-27T04:00:00Z","v":1959665,"vw":46.320361},{"c":46.43,"h":46.4391,"l":46.35,"n":6741,"o":46.37,"t":"2025-08-28T04:00:00Z","v":2632182,"vw":46.400382},{"c":46.39,"h":46.41,"l":46.3501,"n":4891,"o":46.39,"t":"2025-08-29T04:00:00Z","v":2137714,"vw":46.386285},{"c":46.11,"h":46.12,"l":46.03,"n":5602,"o":46.05,"t":"2025-09-02T04:00:00Z","v":2053693,"vw":46.084541},{"c":46.25,"h":46.3057,"l":46.135,"n":5204,"o":46.14,"t":"2025-09-03T04:00:00Z","v":1989030,"vw":46.26071},{"c":46.43,"h":46.4357,"l":46.31,"n":6766,"o":46.36,"t":"2025-09-04T04:00:00Z","v":2661100,"vw":46.372502},{"c":46.64,"h":46.6956,"l":46.63,"n":5835,"o":46.65,"t":"2025-09-05T04:00:00Z","v":2458811,"vw":46.656484},{"c":46.78,"h":46.78,"l":46.71,"n":5442,"o":46.75,"t":"2025-09-08T04:00:00Z","v":2485051,"vw":46.759443},{"c":46.71,"h":46.78,"l":46.6514,"n":6265,"o":46.76,"t":"2025-09-09T04:00:00Z","v":2875979,"vw":46.709954},{"c":46.78,"h":46.845,"l":46.7342,"n":6208,"o":46.77,"t":"2025-09-10T04:00:00Z","v":2388014,"vw":46.793239},{"c":46.87,"h":46.94,"l":46.825,"n":5683,"o":46.825,"t":"2025-09-11T04:00:00Z","v":2392780,"vw":46.881655},{"c":46.82,"h":46.85,"l":46.74,"n":4946,"o":46.81,"t":"2025-09-12T04:00:00Z","v":1901872,"vw":46.794407},{"c":46.92,"h":46.93,"l":46.88,"n":5831,"o":46.88,"t":"2025-09-15T04:00:00Z","v":3291509,"vw":46.908144},{"c":46.9,"h":46.94,"l":46.86,"n":29037,"o":46.88,"t":"2025-09-16T04:00:00Z","v":51412404,"vw":46.918687},{"c":46.83,"h":47.0299,"l":46.785,"n":21919,"o":46.95,"t":"2025-09-17T04:00:00Z","v":6375821,"vw":46.900218},{"c":46.72,"h":46.7699,"l":46.66,"n":11023,"o":46.75,"t":"2025-09-18T04:00:00Z","v":4993217,"vw":46.725178},{"c":46.72,"h":46.7573,"l":46.68,"n":6582,"o":46.73,"t":"2025-09-19T04:00:00Z","v":1944203,"vw":46.706837},{"c":46.66,"h":46.74,"l":46.65,"n":5975,"o":46.72,"t":"2025-09-22T04:00:00Z","v":2570438,"vw":46.684786},{"c":46.75,"h":46.77,"l":46.67,"n":4922,"o":46.71,"t":"2025-09-23T04:00:00Z","v":2464680,"vw":46.715066},{"c":46.66,"h":46.73,"l":46.65,"n":4865,"o":46.72,"t":"2025-09-24T04:00:00Z","v":2300619,"vw":46.685639},{"c":46.6,"h":46.625,"l":46.5328,"n":7268,"o":46.6,"t":"2025-09-25T04:00:00Z","v":3159706,"vw":46.583359},{"c":46.62,"h":46.689,"l":46.5835,"n":5073,"o":46.63,"t":"2025-09-26T04:00:00Z","v":2079296,"vw":46.616984},{"c":46.71,"h":46.74,"l":46.655,"n":4880,"o":46.68,"t":"2025-09-29T04:00:00Z","v":1971298,"vw":46.721667},{"c":46.71,"h":46.81,"l":46.6845,"n":5355,"o":46.74,"t":"2025-09-30T04:00:00Z","v":2617227,"vw":46.735313},{"c":46.65,"h":46.68,"l":46.58,"n":5663,"o":46.64,"t":"2025-10-01T04:00:00Z","v":2833766,"vw":46.636281},{"c":46.71,"h":46.72,"l":46.62,"n":6169,"o":46.69,"t":"2025-10-02T04:00:00Z","v":2646953,"vw":46.689786},{"c":46.67,"h":46.74,"l":46.65,"n":5949,"o":46.73,"t":"2025-10-03T04:00:00Z","v":2462079,"vw":46.683432},{"c":46.57,"h":46.65,"l":46.56,"n":6311,"o":46.61,"t":"2025-10-06T04:00:00Z","v":2742812,"vw":46.594156},{"c":46.64,"h":46.69,"l":46.6,"n":5770,"o":46.61,"t":"2025-10-07T04:00:00Z","v":3306417,"vw":46.647835},{"c":46.65,"h":46.74,"l":46.6201,"n":5316,"o":46.74,"t":"2025-10-08T04:00:00Z","v":2259719,"vw":46.676026},{"c":46.6,"h":46.63,"l":46.5701,"n":5766,"o":46.63,"t":"2025-10-09T04:00:00Z","v":2630747,"vw":46.596207},{"c":46.74,"h":46.78,"l":46.675,"n":5101,"o":46.75,"t":"2025-10-10T04:00:00Z","v":3001140,"vw":46.720353},{"c":46.84,"h":46.84,"l":46.72,"n":5106,"o":46.78,"t":"2025-10-13T04:00:00Z","v":1949334,"vw":46.791137},{"c":46.9,"h":46.91,"l":46.7806,"n":4744,"o":46.82,"t":"2025-10-14T04:00:00Z","v":1928096,"vw":46.853621},{"c":46.89,"h":46.98,"l":46.8501,"n":5736,"o":46.97,"t":"2025-10-15T04:00:00Z","v":3813828,"vw":46.91279},{"c":47.03,"h":47.05,"l":46.72,"n":7711,"o":46.84,"t":"2025-10-16T04:00:00Z","v":8032991,"vw":46.936271},{"c":47,"h":47.06,"l":46.94,"n":6432,"o":47.02,"t":"2025-10-17T04:00:00Z","v":2322173,"vw":46.985786},{"c":47.07,"h":47.07,"l":47.015,"n":7578,"o":47.05,"t":"2025-10-20T04:00:00Z","v":2363567,"vw":47.050224},{"c":47.1,"h":47.17,"l":47.1,"n":5952,"o":47.14,"t":"2025-10-21T04:00:00Z","v":2876460,"vw":47.130355},{"c":47.11,"h":47.12,"l":47.06,"n":6308,"o":47.08,"t":"2025-10-22T04:00:00Z","v":2701376,"vw":47.087015},{"c":47.03,"h":47.0899,"l":47.015,"n":5894,"o":47.06,"t":"2025-10-23T04:00:00Z","v":3431261,"vw":47.045729},{"c":47.08,"h":47.12,"l":47.018,"n":5995,"o":47.09,"t":"2025-10-24T04:00:00Z","v":2490848,"vw":47.073826},{"c":47.12,"h":47.14,"l":47.02,"n":10524,"o":47.09,"t":"2025-10-27T04:00:00Z","v":3847275,"vw":47.097684},{"c":47.16,"h":47.18,"l":47.11,"n":9423,"o":47.14,"t":"2025-10-28T04:00:00Z","v":3295149,"vw":47.152616},{"c":46.97,"h":47.2,"l":46.94,"n":9597,"o":47.2,"t":"2025-10-29T04:00:00Z","v":2927795,"vw":47.075505},{"c":46.87,"h":46.9399,"l":46.815,"n":6715,"o":46.83,"t":"2025-10-30T04:00:00Z","v":2865269,"vw":46.887006},{"c":46.83,"h":46.935,"l":46.83,"n":12787,"o":46.92,"t":"2025-10-31T04:00:00Z","v":11589455,"vw":46.853904},{"c":46.62,"h":46.67,"l":46.5841,"n":7002,"o":46.66,"t":"2025-11-03T05:00:00Z","v":4068576,"vw":46.621834},{"c":46.65,"h":46.71,"l":46.62,"n":6445,"o":46.63,"t":"2025-11-04T05:00:00Z","v":3335751,"vw":46.669391},{"c":46.53,"h":46.64,"l":46.5101,"n":10456,"o":46.62,"t":"2025-11-05T05:00:00Z","v":4264008,"vw":46.543834},{"c":46.69,"h":46.72,"l":46.645,"n":6271,"o":46.68,"t":"2025-11-06T05:00:00Z","v":3001183,"vw":46.693196},{"c":46.73,"h":46.73,"l":46.64,"n":6684,"o":46.655,"t":"2025-11-07T05:00:00Z","v":2581086,"vw":46.697395},{"c":46.69,"h":46.72,"l":46.66,"n":6029,"o":46.69,"t":"2025-11-10T05:00:00Z","v":2569625,"vw":46.682162},{"c":46.81,"h":46.81,"l":46.74,"n":5456,"o":46.77,"t":"2025-11-11T05:00:00Z","v":1904616,"vw":46.790245},{"c":46.79,"h":46.81,"l":46.75,"n":7914,"o":46.78,"t":"2025-11-12T05:00:00Z","v":3000593,"vw":46.785131},{"c":46.65,"h":46.73,"l":46.64,"n":6476,"o":46.7,"t":"2025-11-13T05:00:00Z","v":2543434,"vw":46.682013},{"c":46.59,"h":46.715,"l":46.57,"n":6544,"o":46.7,"t":"2025-11-14T05:00:00Z","v":3034279,"vw":46.618059},{"c":46.6,"h":46.65,"l":46.581,"n":5964,"o":46.6,"t":"2025-11-17T05:00:00Z","v":2559075,"vw":46.61623},{"c":46.63,"h":46.69,"l":46.58,"n":10745,"o":46.68,"t":"2025-11-18T05:00:00Z","v":20985695,"vw":46.632692},{"c":46.62,"h":46.69,"l":46.5901,"n":8662,"o":46.67,"t":"2025-11-19T05:00:00Z","v":3381181,"vw":46.642678},{"c":46.68,"h":46.71,"l":46.644,"n":6606,"o":46.68,"t":"2025-11-20T05:00:00Z","v":3088893,"vw":46.670558},{"c":46.79,"h":46.8,"l":46.7101,"n":7112,"o":46.8,"t":"2025-11-21T05:00:00Z","v":2722708,"vw":46.754831},{"c":46.87,"h":46.88,"l":46.805,"n":6254,"o":46.82,"t":"2025-11-24T05:00:00Z","v":2534202,"vw":46.851869},{"c":46.97,"h":47,"l":46.8967,"n":6907,"o":46.9,"t":"2025-11-25T05:00:00Z","v":2849545,"vw":46.957035},{"c":47.02,"h":47.03,"l":46.89,"n":7110,"o":46.94,"t":"2025-11-26T05:00:00Z","v":3154108,"vw":46.967771},{"c":46.96,"h":47.02,"l":46.92,"n":4217,"o":47.01,"t":"2025-11-28T05:00:00Z","v":2058053,"vw":46.961412},{"c":46.62,"h":46.659,"l":46.6,"n":6786,"o":46.64,"t":"2025-12-01T05:00:00Z","v":2258353,"vw":46.624873},{"c":46.68,"h":46.695,"l":46.61,"n":7911,"o":46.64,"t":"2025-12-02T05:00:00Z","v":3375941,"vw":46.662751},{"c":46.76,"h":46.77,"l":46.69,"n":6576,"o":46.72,"t":"2025-12-03T05:00:00Z","v":2583593,"vw":46.739264},{"c":46.67,"h":46.73,"l":46.64,"n":7154,"o":46.73,"t":"2025-12-04T05:00:00Z","v":3053000,"vw":46.666605},{"c":46.62,"h":46.7,"l":46.58,"n":9058,"o":46.7,"t":"2025-12-05T05:00:00Z","v":3843685,"vw":46.614962},{"c":46.55,"h":46.63,"l":46.49,"n":6344,"o":46.62,"t":"2025-12-08T05:00:00Z","v":2440411,"vw":46.533354},{"c":46.51,"h":46.62,"l":46.4945,"n":5842,"o":46.62,"t":"2025-12-09T05:00:00Z","v":2002227,"vw":46.529389},{"c":46.65,"h":46.66,"l":46.485,"n":6228,"o":46.49,"t":"2025-12-10T05:00:00Z","v":2835660,"vw":46.583205},{"c":46.64,"h":46.755,"l":46.63,"n":8027,"o":46.73,"t":"2025-12-11T05:00:00Z","v":2504919,"vw":46.685261},{"c":46.53,"h":46.57,"l":46.5,"n":5413,"o":46.54,"t":"2025-12-12T05:00:00Z","v":2406742,"vw":46.529023},{"c":46.56,"h":46.645,"l":46.55,"n":5820,"o":46.6,"t":"2025-12-15T05:00:00Z","v":3509397,"vw":46.593683},{"c":46.65,"h":46.67,"l":46.511,"n":7027,"o":46.54,"t":"2025-12-16T05:00:00Z","v":2662924,"vw":46.628369},{"c":46.64,"h":46.67,"l":46.61,"n":6846,"o":46.63,"t":"2025-12-17T05:00:00Z","v":2559160,"vw":46.630495},{"c":46.75,"h":46.77,"l":46.7001,"n":7617,"o":46.73,"t":"2025-12-18T05:00:00Z","v":3146218,"vw":46.735669},{"c":46.52,"h":46.58,"l":46.5,"n":7013,"o":46.55,"t":"2025-12-19T05:00:00Z","v":2845221,"vw":46.53266},{"c":46.5,"h":46.53,"l":46.4731,"n":6617,"o":46.53,"t":"2025-12-22T05:00:00Z","v":3036997,"vw":46.497613},{"c":46.5,"h":46.52,"l":46.4,"n":9187,"o":46.42,"t":"2025-12-23T05:00:00Z","v":4724288,"vw":46.479689},{"c":46.62,"h":46.62,"l":46.5301,"n":3886,"o":46.57,"t":"2025-12-24T05:00:00Z","v":1696096,"vw":46.570212},{"c":46.63,"h":46.67,"l":46.59,"n":5299,"o":46.65,"t":"2025-12-26T05:00:00Z","v":2454085,"vw":46.620864},{"c":46.68,"h":46.68,"l":46.63,"n":6957,"o":46.66,"t":"2025-12-29T05:00:00Z","v":2766797,"vw":46.659873},{"c":46.65,"h":46.68,"l":46.61,"n":5990,"o":46.63,"t":"2025-12-30T05:00:00Z","v":2144468,"vw":46.654124},{"c":46.54,"h":46.65,"l":46.53,"n":7582,"o":46.62,"t":"2025-12-31T05:00:00Z","v":3272019,"vw":46.596878},{"c":46.53,"h":46.61,"l":46.5101,"n":5899,"o":46.605,"t":"2026-01-02T05:00:00Z","v":2492495,"vw":46.546099},{"c":46.61,"h":46.63,"l":46.54,"n":7982,"o":46.56,"t":"2026-01-05T05:00:00Z","v":2785037,"vw":46.599223},{"c":46.62,"h":46.6257,"l":46.52,"n":13906,"o":46.59,"t":"2026-01-06T05:00:00Z","v":9023969,"vw":46.581262},{"c":46.66,"h":46.7,"l":46.615,"n":9355,"o":46.69,"t":"2026-01-07T05:00:00Z","v":4326135,"vw":46.671419},{"c":46.57,"h":46.68,"l":46.56,"n":6013,"o":46.58,"t":"2026-01-08T05:00:00Z","v":2784215,"vw":46.591349},{"c":46.67,"h":46.72,"l":46.59,"n":6047,"o":46.61,"t":"2026-01-09T05:00:00Z","v":3028672,"vw":46.672777},{"c":46.64,"h":46.7,"l":46.62,"n":6766,"o":46.64,"t":"2026-01-12T05:00:00Z","v":2965430,"vw":46.661999},{"c":46.69,"h":46.71,"l":46.645,"n":5940,"o":46.71,"t":"2026-01-13T05:00:00Z","v":2444553,"vw":46.686206},{"c":46.76,"h":46.8,"l":46.53,"n":7263,"o":46.72,"t":"2026-01-14T05:00:00Z","v":3096615,"vw":46.762462},{"c":46.7,"h":46.79,"l":46.7,"n":7699,"o":46.78,"t":"2026-01-15T05:00:00Z","v":3928319,"vw":46.74512},{"c":46.63,"h":46.7175,"l":46.6201,"n":5910,"o":46.7,"t":"2026-01-16T05:00:00Z","v":2635272,"vw":46.664932},{"c":46.46,"h":46.5395,"l":46.46,"n":8367,"o":46.47,"t":"2026-01-20T05:00:00Z","v":3246554,"vw":46.491377},{"c":46.61,"h":46.62,"l":46.49,"n":7011,"o":46.54,"t":"2026-01-21T05:00:00Z","v":3230289,"vw":46.554565},{"c":46.62,"h":46.659,"l":46.56,"n":6695,"o":46.59,"t":"2026-01-22T05:00:00Z","v":3366016,"vw":46.613284},{"c":46.67,"h":46.68,"l":46.594,"n":6305,"o":46.63,"t":"2026-01-23T05:00:00Z","v":3131727,"vw":46.641824},{"c":46.73,"h":46.7595,"l":46.71,"n":6162,"o":46.74,"t":"2026-01-26T05:00:00Z","v":2632611,"vw":46.732353},{"c":46.71,"h":46.77,"l":46.6903,"n":5977,"o":46.75,"t":"2026-01-27T05:00:00Z","v":2782175,"vw":46.724068},{"c":46.68,"h":46.69,"l":46.6135,"n":5617,"o":46.67,"t":"2026-01-28T05:00:00Z","v":2776212,"vw":46.658938},{"c":46.68,"h":46.72,"l":46.5901,"n":7506,"o":46.65,"t":"2026-01-29T05:00:00Z","v":3054131,"vw":46.688537},{"c":46.65,"h":46.72,"l":46.65,"n":4585,"o":46.67,"t":"2026-01-30T05:00:00Z","v":2535887,"vw":46.692187},{"c":46.46,"h":46.54,"l":46.4459,"n":7354,"o":46.53,"t":"2026-02-02T05:00:00Z","v":3276382,"vw":46.479956},{"c":46.47,"h":46.49,"l":46.42,"n":6518,"o":46.44,"t":"2026-02-03T05:00:00Z","v":3019565,"vw":46.453725},{"c":46.45,"h":46.49,"l":46.38,"n":7039,"o":46.42,"t":"2026-02-04T05:00:00Z","v":2995281,"vw":46.460158},{"c":46.64,"h":46.64,"l":46.515,"n":6564,"o":46.55,"t":"2026-02-05T05:00:00Z","v":3066023,"vw":46.593049},{"c":46.67,"h":46.67,"l":46.59,"n":6465,"o":46.65,"t":"2026-02-06T05:00:00Z","v":5089822,"vw":46.627608},{"c":46.67,"h":46.68,"l":46.6001,"n":8424,"o":46.62,"t":"2026-02-09T05:00:00Z","v":3545277,"vw":46.652408},{"c":46.79,"h":46.82,"l":46.76,"n":7696,"o":46.76,"t":"2026-02-10T05:00:00Z","v":3251428,"vw":46.790847},{"c":46.71,"h":46.78,"l":46.69,"n":5543,"o":46.7,"t":"2026-02-11T05:00:00Z","v":2453779,"vw":46.722271},{"c":46.89,"h":46.91,"l":46.77,"n":5906,"o":46.775,"t":"2026-02-12T05:00:00Z","v":2281358,"vw":46.851618},{"c":47.03,"h":47.0312,"l":46.985,"n":6593,"o":47.02,"t":"2026-02-13T05:00:00Z","v":3675059,"vw":47.009871},{"c":47.03,"h":47.05,"l":47,"n":7555,"o":47.03,"t":"2026-02-17T05:00:00Z","v":2635252,"vw":47.028738},{"c":46.97,"h":47.0287,"l":46.97,"n":5559,"o":46.99,"t":"2026-02-18T05:00:00Z","v":2429318,"vw":46.995395},{"c":46.99,"h":47.01,"l":46.93,"n":6049,"o":46.95,"t":"2026-02-19T05:00:00Z","v":2273720,"vw":46.979176},{"c":47,"h":47.015,"l":46.935,"n":6486,"o":47,"t":"2026-02-20T05:00:00Z","v":2549254,"vw":46.979518},{"c":47.09,"h":47.1177,"l":47.02,"n":4983,"o":47.035,"t":"2026-02-23T05:00:00Z","v":1944226,"vw":47.084679},{"c":47.07,"h":47.1,"l":47.03,"n":6109,"o":47.05,"t":"2026-02-24T05:00:00Z","v":2220964,"vw":47.07513},{"c":47.06,"h":47.1,"l":47.04,"n":5906,"o":47.04,"t":"2026-02-25T05:00:00Z","v":2452067,"vw":47.067153},{"c":47.12,"h":47.13,"l":47.075,"n":6178,"o":47.1,"t":"2026-02-26T05:00:00Z","v":2245442,"vw":47.098072},{"c":47.2,"h":47.23,"l":47.1786,"n":6556,"o":47.21,"t":"2026-02-27T05:00:00Z","v":2320647,"vw":47.203781},{"c":46.86,"h":46.91,"l":46.81,"n":5835,"o":46.91,"t":"2026-03-02T05:00:00Z","v":2457484,"vw":46.843411},{"c":46.8,"h":46.8695,"l":46.6404,"n":6762,"o":46.69,"t":"2026-03-03T05:00:00Z","v":2543980,"vw":46.793159},{"c":46.77,"h":46.84,"l":46.77,"n":7701,"o":46.8,"t":"2026-03-04T05:00:00Z","v":3429280,"vw":46.809818},{"c":46.66,"h":46.7099,"l":46.6212,"n":7265,"o":46.665,"t":"2026-03-05T05:00:00Z","v":3144464,"vw":46.661709},{"c":46.59,"h":46.7099,"l":46.5042,"n":7100,"o":46.54,"t":"2026-03-06T05:00:00Z","v":3223603,"vw":46.625599},{"c":46.73,"h":46.75,"l":46.5231,"n":6892,"o":46.53,"t":"2026-03-09T04:00:00Z","v":2923136,"vw":46.62504},{"c":46.62,"h":46.75,"l":46.59,"n":6876,"o":46.71,"t":"2026-03-10T04:00:00Z","v":3345093,"vw":46.691374},{"c":46.4,"h":46.5358,"l":46.3806,"n":5797,"o":46.52,"t":"2026-03-11T04:00:00Z","v":2768638,"vw":46.445564},{"c":46.25,"h":46.3599,"l":46.19,"n":19656,"o":46.34,"t":"2026-03-12T04:00:00Z","v":16863888,"vw":46.278819},{"c":46.17,"h":46.3401,"l":46.15,"n":10153,"o":46.26,"t":"2026-03-13T04:00:00Z","v":5645761,"vw":46.210014},{"c":46.34,"h":46.3799,"l":46.284,"n":7508,"o":46.34,"t":"2026-03-16T04:00:00Z","v":4732927,"vw":46.338231},{"c":46.44,"h":46.46,"l":46.4,"n":9215,"o":46.4,"t":"2026-03-17T04:00:00Z","v":5164985,"vw":46.440923},{"c":46.27,"h":46.42,"l":46.2514,"n":8350,"o":46.39,"t":"2026-03-18T04:00:00Z","v":4488548,"vw":46.351573},{"c":46.3,"h":46.35,"l":46.135,"n":10240,"o":46.15,"t":"2026-03-19T04:00:00Z","v":5664201,"vw":46.225645},{"c":45.93,"h":46.16,"l":45.91,"n":8795,"o":46.16,"t":"2026-03-20T04:00:00Z","v":3883452,"vw":45.985305},{"c":46.1,"h":46.19,"l":45.97,"n":11641,"o":46.03,"t":"2026-03-23T04:00:00Z","v":6584048,"vw":46.08243},{"c":45.97,"h":46.0799,"l":45.8919,"n":7479,"o":45.95,"t":"2026-03-24T04:00:00Z","v":3642842,"vw":45.976252},{"c":46.16,"h":46.19,"l":46.1,"n":6463,"o":46.16,"t":"2026-03-25T04:00:00Z","v":3022169,"vw":46.156276},{"c":45.89,"h":46.09,"l":45.88,"n":6997,"o":46.04,"t":"2026-03-26T04:00:00Z","v":3061999,"vw":45.970667},{"c":45.87,"h":45.93,"l":45.785,"n":7933,"o":45.83,"t":"2026-03-27T04:00:00Z","v":5368453,"vw":45.862811},{"c":46.1,"h":46.16,"l":46.05,"n":5435,"o":46.1,"t":"2026-03-30T04:00:00Z","v":2636803,"vw":46.103155},{"c":46.19,"h":46.29,"l":46.16,"n":10592,"o":46.23,"t":"2026-03-31T04:00:00Z","v":4123547,"vw":46.229577},{"c":46.09,"h":46.16,"l":46.0481,"n":6489,"o":46.06,"t":"2026-04-01T04:00:00Z","v":2806733,"vw":46.103801},{"c":46.18,"h":46.22,"l":46.025,"n":6522,"o":46.04,"t":"2026-04-02T04:00:00Z","v":2558610,"vw":46.15523},{"c":46.11,"h":46.17,"l":46.06,"n":7086,"o":46.1,"t":"2026-04-06T04:00:00Z","v":3502494,"vw":46.130329},{"c":46.18,"h":46.19,"l":45.9728,"n":6598,"o":46.13,"t":"2026-04-07T04:00:00Z","v":2900945,"vw":46.089441},{"c":46.3,"h":46.45,"l":46.2601,"n":6466,"o":46.415,"t":"2026-04-08T04:00:00Z","v":2597208,"vw":46.326482},{"c":46.33,"h":46.4092,"l":46.2101,"n":7449,"o":46.275,"t":"2026-04-09T04:00:00Z","v":2270317,"vw":46.32181},{"c":46.25,"h":46.34,"l":46.245,"n":5243,"o":46.34,"t":"2026-04-10T04:00:00Z","v":1960411,"vw":46.2785},{"c":46.35,"h":46.3687,"l":46.23,"n":6040,"o":46.26,"t":"2026-04-13T04:00:00Z","v":2634458,"vw":46.294168},{"c":46.47,"h":46.48,"l":46.3501,"n":6805,"o":46.36,"t":"2026-04-14T04:00:00Z","v":2572176,"vw":46.44693},{"c":46.42,"h":46.45,"l":46.3835,"n":6171,"o":46.44,"t":"2026-04-15T04:00:00Z","v":2152168,"vw":46.416148},{"c":46.35,"h":46.465,"l":46.32,"n":5551,"o":46.45,"t":"2026-04-16T04:00:00Z","v":2434331,"vw":46.368306},{"c":46.53,"h":46.5881,"l":46.505,"n":6022,"o":46.53,"t":"2026-04-17T04:00:00Z","v":2083740,"vw":46.545629},{"c":46.5,"h":46.55,"l":46.46,"n":5939,"o":46.54,"t":"2026-04-20T04:00:00Z","v":2565398,"vw":46.503157},{"c":46.37,"h":46.485,"l":46.36,"n":5972,"o":46.45,"t":"2026-04-21T04:00:00Z","v":2413556,"vw":46.417499},{"c":46.42,"h":46.485,"l":46.4001,"n":5771,"o":46.46,"t":"2026-04-22T04:00:00Z","v":2073651,"vw":46.440301},{"c":46.33,"h":46.46,"l":46.2801,"n":6393,"o":46.42,"t":"2026-04-23T04:00:00Z","v":2560791,"vw":46.387105},{"c":46.4,"h":46.43,"l":46.295,"n":6283,"o":46.33,"t":"2026-04-24T04:00:00Z","v":2374151,"vw":46.396171},{"c":46.33,"h":46.4071,"l":46.31,"n":7266,"o":46.36,"t":"2026-04-27T04:00:00Z","v":2140964,"vw":46.344239},{"c":46.33,"h":46.33,"l":46.25,"n":6868,"o":46.29,"t":"2026-04-28T04:00:00Z","v":2522586,"vw":46.293465},{"c":46.14,"h":46.2299,"l":46.085,"n":7504,"o":46.22,"t":"2026-04-29T04:00:00Z","v":2592724,"vw":46.164225},{"c":46.21,"h":46.25,"l":46.17,"n":8251,"o":46.2,"t":"2026-04-30T04:00:00Z","v":6829824,"vw":46.207048},{"c":46.09,"h":46.2,"l":46.05,"n":8845,"o":46.06,"t":"2026-05-01T04:00:00Z","v":4381834,"vw":46.112502},{"c":45.95,"h":46.045,"l":45.875,"n":8872,"o":46.02,"t":"2026-05-04T04:00:00Z","v":4012524,"vw":45.944731},{"c":46.03,"h":46.0699,"l":45.98,"n":7860,"o":45.98,"t":"2026-05-05T04:00:00Z","v":3298730,"vw":46.032266},{"c":46.23,"h":46.24,"l":46.1702,"n":8001,"o":46.2,"t":"2026-05-06T04:00:00Z","v":3099557,"vw":46.211748},{"c":46.12,"h":46.3,"l":46.09,"n":6562,"o":46.29,"t":"2026-05-07T04:00:00Z","v":2470635,"vw":46.165051},{"c":46.22,"h":46.25,"l":46.19,"n":5864,"o":46.23,"t":"2026-05-08T04:00:00Z","v":2570931,"vw":46.215671},{"c":46.11,"h":46.2,"l":46.1,"n":5751,"o":46.15,"t":"2026-05-11T04:00:00Z","v":3245922,"vw":46.156497},{"c":45.97,"h":46.01,"l":45.9634,"n":6654,"o":46,"t":"2026-05-12T04:00:00Z","v":2295100,"vw":45.985342},{"c":45.99,"h":46,"l":45.905,"n":5706,"o":45.96,"t":"2026-05-13T04:00:00Z","v":2279676,"vw":45.966029},{"c":45.97,"h":46.09,"l":45.97,"n":5863,"o":46.08,"t":"2026-05-14T04:00:00Z","v":2414601,"vw":46.047122},{"c":45.7,"h":45.78,"l":45.69,"n":6639,"o":45.77,"t":"2026-05-15T04:00:00Z","v":2205223,"vw":45.723186},{"c":45.68,"h":45.7899,"l":45.6225,"n":7636,"o":45.75,"t":"2026-05-18T04:00:00Z","v":4046618,"vw":45.689318},{"c":45.53,"h":45.6,"l":45.47,"n":7883,"o":45.57,"t":"2026-05-19T04:00:00Z","v":3232658,"vw":45.540023},{"c":45.78,"h":45.8056,"l":45.54,"n":6750,"o":45.56,"t":"2026-05-20T04:00:00Z","v":3034098,"vw":45.728396},{"c":45.82,"h":45.84,"l":45.63,"n":6771,"o":45.66,"t":"2026-05-21T04:00:00Z","v":2610850,"vw":45.750871},{"c":45.88,"h":45.92,"l":45.775,"n":6057,"o":45.9,"t":"2026-05-22T04:00:00Z","v":2343665,"vw":45.840076},{"c":46.02,"h":46.055,"l":45.9601,"n":7193,"o":46.03,"t":"2026-05-26T04:00:00Z","v":2989843,"vw":46.002804},{"c":46.04,"h":46.0983,"l":46.0301,"n":6580,"o":46.05,"t":"2026-05-27T04:00:00Z","v":2382328,"vw":46.058002},{"c":46.18,"h":46.2,"l":46.05,"n":82707,"o":46.07,"t":"2026-05-28T04:00:00Z","v":136187778,"vw":46.161426},{"c":46.18,"h":46.26,"l":46.18,"n":19529,"o":46.2,"t":"2026-05-29T04:00:00Z","v":15238308,"vw":46.22422},{"c":46.03,"h":46.03,"l":45.88,"n":11270,"o":45.91,"t":"2026-06-01T04:00:00Z","v":5681836,"vw":45.963769},{"c":46.02,"h":46.0674,"l":46.01,"n":15093,"o":46.05,"t":"2026-06-02T04:00:00Z","v":5621009,"vw":46.031471},{"c":45.94,"h":45.97,"l":45.89,"n":10089,"o":45.94,"t":"2026-06-03T04:00:00Z","v":4484163,"vw":45.930295},{"c":46,"h":46.0477,"l":45.9735,"n":10719,"o":46,"t":"2026-06-04T04:00:00Z","v":5921405,"vw":46.008637},{"c":45.8,"h":45.87,"l":45.79,"n":12098,"o":45.86,"t":"2026-06-05T04:00:00Z","v":4589262,"vw":45.829773},{"c":45.76,"h":45.885,"l":45.76,"n":7114,"o":45.88,"t":"2026-06-08T04:00:00Z","v":3491164,"vw":45.815253},{"c":45.87,"h":45.8899,"l":45.79,"n":9030,"o":45.84,"t":"2026-06-09T04:00:00Z","v":3601004,"vw":45.854563},{"c":45.82,"h":45.91,"l":45.79,"n":9368,"o":45.86,"t":"2026-06-10T04:00:00Z","v":4884416,"vw":45.848158},{"c":46.08,"h":46.105,"l":45.844,"n":9501,"o":45.86,"t":"2026-06-11T04:00:00Z","v":5102203,"vw":45.950948},{"c":46.05,"h":46.07,"l":45.965,"n":7042,"o":46.02,"t":"2026-06-12T04:00:00Z","v":2934223,"vw":46.036456},{"c":46.1,"h":46.18,"l":46.0831,"n":9664,"o":46.14,"t":"2026-06-15T04:00:00Z","v":4050007,"vw":46.11578},{"c":46.14,"h":46.2,"l":46.1124,"n":7861,"o":46.12,"t":"2026-06-16T04:00:00Z","v":3120236,"vw":46.170769},{"c":45.99,"h":46.19,"l":45.975,"n":12240,"o":46.15,"t":"2026-06-17T04:00:00Z","v":5658251,"vw":46.112391},{"c":46.12,"h":46.205,"l":46.1,"n":8032,"o":46.16,"t":"2026-06-18T04:00:00Z","v":3463382,"vw":46.14325},{"c":45.99,"h":46.0377,"l":45.97,"n":7775,"o":46.01,"t":"2026-06-22T04:00:00Z","v":2872957,"vw":45.997045},{"c":46.05,"h":46.13,"l":45.99,"n":8782,"o":46.02,"t":"2026-06-23T04:00:00Z","v":3712622,"vw":46.050761},{"c":46.23,"h":46.2599,"l":46.16,"n":7947,"o":46.17,"t":"2026-06-24T04:00:00Z","v":3217393,"vw":46.230847},{"c":46.26,"h":46.3399,"l":46.2501,"n":7470,"o":46.28,"t":"2026-06-25T04:00:00Z","v":3417164,"vw":46.281689},{"c":46.3,"h":46.34,"l":46.215,"n":7372,"o":46.24,"t":"2026-06-26T04:00:00Z","v":3439383,"vw":46.307182},{"c":46.32,"h":46.34,"l":46.2899,"n":8071,"o":46.3,"t":"2026-06-29T04:00:00Z","v":4257793,"vw":46.314649},{"c":46.15,"h":46.42,"l":46.14,"n":7552,"o":46.28,"t":"2026-06-30T04:00:00Z","v":3137148,"vw":46.226646},{"c":45.92,"h":46.02,"l":45.84,"n":8922,"o":45.92,"t":"2026-07-01T04:00:00Z","v":3757937,"vw":45.940436},{"c":45.96,"h":46.009,"l":45.9201,"n":6954,"o":45.94,"t":"2026-07-02T04:00:00Z","v":2715951,"vw":45.958231},{"c":46,"h":46.11,"l":45.92,"n":8943,"o":46.11,"t":"2026-07-06T04:00:00Z","v":3413482,"vw":45.959469},{"c":45.8,"h":45.92,"l":45.77,"n":8025,"o":45.91,"t":"2026-07-07T04:00:00Z","v":2972075,"vw":45.84011},{"c":45.73,"h":45.81,"l":45.6544,"n":7916,"o":45.74,"t":"2026-07-08T04:00:00Z","v":3772696,"vw":45.714736},{"c":45.78,"h":45.85,"l":45.7314,"n":6461,"o":45.74,"t":"2026-07-09T04:00:00Z","v":3746359,"vw":45.79477},{"c":45.74,"h":45.93,"l":45.72,"n":5596,"o":45.78,"t":"2026-07-10T04:00:00Z","v":2894747,"vw":45.758884},{"c":45.585,"h":45.7,"l":45.58,"n":6231,"o":45.68,"t":"2026-07-13T04:00:00Z","v":2541778,"vw":45.623635},{"c":45.69,"h":45.76,"l":45.55,"n":7066,"o":45.67,"t":"2026-07-14T04:00:00Z","v":3234763,"vw":45.703208},{"c":45.77,"h":45.86,"l":45.72,"n":7919,"o":45.75,"t":"2026-07-15T04:00:00Z","v":3349873,"vw":45.790748},{"c":45.77,"h":45.8,"l":45.701,"n":6060,"o":45.71,"t":"2026-07-16T04:00:00Z","v":2370954,"vw":45.747889},{"c":45.79,"h":45.8799,"l":45.785,"n":9274,"o":45.83,"t":"2026-07-17T04:00:00Z","v":6371484,"vw":45.816121},{"c":45.68,"h":45.78,"l":45.655,"n":9267,"o":45.78,"t":"2026-07-20T04:00:00Z","v":3165201,"vw":45.697169},{"c":45.61,"h":45.65,"l":45.5833,"n":8788,"o":45.65,"t":"2026-07-21T04:00:00Z","v":3112003,"vw":45.609028},{"c":45.52,"h":45.5899,"l":45.51,"n":7355,"o":45.57,"t":"2026-07-22T04:00:00Z","v":3441972,"vw":45.551538},{"c":45.42,"h":45.43,"l":45.3799,"n":7082,"o":45.4,"t":"2026-07-23T04:00:00Z","v":2871825,"vw":45.408718},{"c":45.455,"h":45.53,"l":45.43,"n":7097,"o":45.44,"t":"2026-07-24T04:00:00Z","v":3053877,"vw":45.481269},{"c":45.56,"h":45.58,"l":45.52,"n":9395,"o":45.54,"t":"2026-07-27T04:00:00Z","v":3798820,"vw":45.54982},{"c":45.65,"h":45.6999,"l":45.58,"n":7709,"o":45.58,"t":"2026-07-28T04:00:00Z","v":2685552,"vw":45.653933},{"c":45.51,"h":45.6552,"l":45.5,"n":8172,"o":45.61,"t":"2026-07-29T04:00:00Z","v":3208786,"vw":45.568488},{"c":45.545,"h":45.57,"l":45.505,"n":6347,"o":45.56,"t":"2026-07-30T04:00:00Z","v":2322481,"vw":45.539922},{"c":45.45,"h":45.48,"l":45.37,"n":9474,"o":45.44,"t":"2026-07-31T04:00:00Z","v":3527670,"vw":45.394805},{"c":45.365,"h":45.39,"l":45.32,"n":12507,"o":45.33,"t":"2026-08-03T04:00:00Z","v":4021594,"vw":45.362159},{"c":45.555,"h":45.56,"l":45.47,"n":10116,"o":45.47,"t":"2026-08-04T04:00:00Z","v":3370936,"vw":45.525806},{"c":45.57,"h":45.5855,"l":45.51,"n":18420,"o":45.55,"t":"2026-08-05T04:00:00Z","v":3998279,"vw":45.553108},{"c":45.45,"h":45.52,"l":45.43,"n":14582,"o":45.51,"t":"2026-08-06T04:00:00Z","v":3792855,"vw":45.465487},{"c":45.54,"h":45.59,"l":45.4801,"n":11624,"o":45.58,"t":"2026-08-07T04:00:00Z","v":3113901,"vw":45.515427},{"c":45.38,"h":45.49,"l":45.37,"n":10075,"o":45.46,"t":"2026-08-10T04:00:00Z","v":3196075,"vw":45.407606},{"c":45.42,"h":45.48,"l":45.41,"n":14823,"o":45.43,"t":"2026-08-11T04:00:00Z","v":2985307,"vw":45.431938},{"c":45.45,"h":45.525,"l":45.44,"n":12315,"o":45.5,"t":"2026-08-12T04:00:00Z","v":2515987,"vw":45.477761},{"c":45.59,"h":45.67,"l":45.57,"n":6305,"o":45.57,"t":"2026-08-13T04:00:00Z","v":2730541,"vw":45.603491},{"c":45.48,"h":45.585,"l":45.46,"n":8654,"o":45.55,"t":"2026-08-14T04:00:00Z","v":2527904,"vw":45.494161},{"c":45.39,"h":45.48,"l":45.375,"n":6517,"o":45.43,"t":"2026-08-17T04:00:00Z","v":2971476,"vw":45.424512},{"c":45.43,"h":45.44,"l":45.32,"n":7396,"o":45.35,"t":"2026-08-18T04:00:00Z","v":3002640,"vw":45.409814},{"c":45.64,"h":45.64,"l":45.5237,"n":8078,"o":45.58,"t":"2026-08-19T04:00:00Z","v":3911909,"vw":45.581839},{"c":45.5,"h":45.5499,"l":45.45,"n":9081,"o":45.48,"t":"2026-08-20T04:00:00Z","v":3527217,"vw":45.490727},{"c":45.43,"h":45.48,"l":45.41,"n":7343,"o":45.47,"t":"2026-08-21T04:00:00Z","v":2975154,"vw":45.432222},{"c":45.51,"h":45.55,"l":45.48,"n":6522,"o":45.485,"t":"2026-08-24T04:00:00Z","v":2917019,"vw":45.518053},{"c":45.72,"h":45.72,"l":45.605,"n":6950,"o":45.63,"t":"2026-08-25T04:00:00Z","v":3573705,"vw":45.664634},{"c":45.66,"h":45.66,"l":45.6001,"n":6791,"o":45.65,"t":"2026-08-26T04:00:00Z","v":2850591,"vw":45.629095},{"c":45.62,"h":45.68,"l":45.6,"n":6701,"o":45.63,"t":"2026-08-27T04:00:00Z","v":3017223,"vw":45.640121},{"c":45.49,"h":45.695,"l":45.48,"n":7902,"o":45.64,"t":"2026-08-28T04:00:00Z","v":3205941,"vw":45.539478},{"c":45.45,"h":45.53,"l":45.4,"n":7693,"o":45.45,"t":"2026-08-31T04:00:00Z","v":3409720,"vw":45.425709},{"c":45.15,"h":45.2751,"l":45.13,"n":10366,"o":45.2,"t":"2026-09-01T04:00:00Z","v":6652071,"vw":45.174576},{"c":45.18,"h":45.19,"l":45.1201,"n":6910,"o":45.16,"t":"2026-09-02T04:00:00Z","v":3086096,"vw":45.154486},{"c":45.23,"h":45.35,"l":45.23,"n":7866,"o":45.31,"t":"2026-09-03T04:00:00Z","v":3585174,"vw":45.277603},{"c":45.245,"h":45.29,"l":45.23,"n":6592,"o":45.26,"t":"2026-09-04T04:00:00Z","v":3278401,"vw":45.261591},{"c":45.21,"h":45.2739,"l":45.17,"n":8192,"o":45.25,"t":"2026-09-08T04:00:00Z","v":3625672,"vw":45.223096},{"c":45.12,"h":45.21,"l":45.07,"n":8620,"o":45.19,"t":"2026-09-09T04:00:00Z","v":3024180,"vw":45.130289},{"c":44.835,"h":44.96,"l":44.81,"n":7609,"o":44.9,"t":"2026-09-10T04:00:00Z","v":4178560,"vw":44.880695},{"c":44.79,"h":44.9258,"l":44.77,"n":6795,"o":44.89,"t":"2026-09-11T04:00:00Z","v":4190325,"vw":44.837413},{"c":44.75,"h":44.8599,"l":44.67,"n":6234,"o":44.75,"t":"2026-09-14T04:00:00Z","v":4023096,"vw":44.790959},{"c":44.73,"h":44.75,"l":44.69,"n":12515,"o":44.72,"t":"2026-09-15T04:00:00Z","v":9826735,"vw":44.731538},{"c":44.71,"h":44.92,"l":44.7,"n":7593,"o":44.8,"t":"2026-09-16T04:00:00Z","v":3536465,"vw":44.822306},{"c":44.93,"h":44.945,"l":44.855,"n":7545,"o":44.89,"t":"2026-09-17T04:00:00Z","v":3284468,"vw":44.894847},{"c":44.77,"h":44.82,"l":44.7601,"n":7581,"o":44.8,"t":"2026-09-18T04:00:00Z","v":3737064,"vw":44.781469},{"c":44.89,"h":44.9,"l":44.83,"n":7620,"o":44.83,"t":"2026-09-21T04:00:00Z","v":9525957,"vw":44.879359},{"c":44.92,"h":44.95,"l":44.85,"n":49677,"o":44.94,"t":"2026-09-22T04:00:00Z","v":115632421,"vw":44.897449},{"c":44.54,"h":44.9,"l":44.4529,"n":18891,"o":44.82,"t":"2026-09-23T04:00:00Z","v":19863151,"vw":44.569126},{"c":44.32,"h":44.575,"l":44.31,"n":14193,"o":44.55,"t":"2026-09-24T04:00:00Z","v":7865558,"vw":44.408471},{"c":44.4,"h":44.42,"l":44.22,"n":12942,"o":44.32,"t":"2026-09-25T04:00:00Z","v":6971697,"vw":44.332535},{"c":44.17,"h":44.25,"l":44.0948,"n":12586,"o":44.2,"t":"2026-09-28T04:00:00Z","v":8102384,"vw":44.165934},{"c":44.14,"h":44.19,"l":44.0227,"n":14264,"o":44.17,"t":"2026-09-29T04:00:00Z","v":9203785,"vw":44.091931},{"c":44.09,"h":44.2,"l":44.02,"n":13695,"o":44.2,"t":"2026-09-30T04:00:00Z","v":7670814,"vw":44.076105},{"c":44.03,"h":44.085,"l":43.77,"n":14095,"o":43.81,"t":"2026-10-01T04:00:00Z","v":9185763,"vw":43.990303},{"c":43.95,"h":44.1832,"l":43.9144,"n":9357,"o":44.13,"t":"2026-10-02T04:00:00Z","v":7341373,"vw":43.985073},{"c":43.92,"h":43.955,"l":43.8,"n":13110,"o":43.9,"t":"2026-10-05T04:00:00Z","v":9494611,"vw":43.86854},{"c":44.03,"h":44.07,"l":43.95,"n":10861,"o":43.995,"t":"2026-10-06T04:00:00Z","v":8099043,"vw":44.03866},{"c":44.02,"h":44.05,"l":43.75,"n":13874,"o":43.81,"t":"2026-10-07T04:00:00Z","v":8789178,"vw":43.975351},{"c":44.14,"h":44.146,"l":43.93,"n":10766,"o":43.96,"t":"2026-10-08T04:00:00Z","v":6389825,"vw":44.068999},{"c":44.14,"h":44.155,"l":43.93,"n":7428,"o":44.09,"t":"2026-10-09T04:00:00Z","v":4600231,"vw":44.105485},{"c":44.15,"h":44.2,"l":44.09,"n":5850,"o":44.14,"t":"2026-10-12T04:00:00Z","v":4064413,"vw":44.141967},{"c":44.19,"h":44.22,"l":44.14,"n":8839,"o":44.21,"t":"2026-10-13T04:00:00Z","v":5465607,"vw":44.180028},{"c":44.24,"h":44.2601,"l":43.965,"n":9839,"o":43.99,"t":"2026-10-14T04:00:00Z","v":6279671,"vw":44.16503},{"c":44.47,"h":44.72,"l":44.4446,"n":8161,"o":44.72,"t":"2026-10-15T04:00:00Z","v":4960233,"vw":44.490867},{"c":44.47,"h":44.5557,"l":44.3901,"n":8971,"o":44.44,"t":"2026-10-16T04:00:00Z","v":9842273,"vw":44.491251},{"c":44.33,"h":44.46,"l":44.31,"n":11433,"o":44.42,"t":"2026-10-19T04:00:00Z","v":6179945,"vw":44.345741},{"c":44.42,"h":44.5199,"l":44.3501,"n":8749,"o":44.4,"t":"2026-10-20T04:00:00Z","v":5648974,"vw":44.412317},{"c":44.43,"h":44.51,"l":44.34,"n":7696,"o":44.49,"t":"2026-10-21T04:00:00Z","v":4672517,"vw":44.434658},{"c":44.77,"h":44.82,"l":44.55,"n":10575,"o":44.73,"t":"2026-10-22T04:00:00Z","v":8228784,"vw":44.703946}],"volatilityBars":[{"c":44.81,"h":44.86,"l":44.81,"n":206,"o":44.83,"t":"2026-09-21T13:15:00Z","v":9252,"vw":44.830877},{"c":44.855,"h":44.875,"l":44.83,"n":390,"o":44.83,"t":"2026-09-21T13:30:00Z","v":1957745,"vw":44.86818},{"c":44.855,"h":44.86,"l":44.845,"n":175,"o":44.855,"t":"2026-09-21T13:45:00Z","v":55025,"vw":44.853811},{"c":44.8743,"h":44.875,"l":44.85,"n":247,"o":44.855,"t":"2026-09-21T14:00:00Z","v":73569,"vw":44.855707},{"c":44.8899,"h":44.89,"l":44.8643,"n":297,"o":44.8758,"t":"2026-09-21T14:15:00Z","v":34483,"vw":44.875833},{"c":44.8801,"h":44.895,"l":44.875,"n":196,"o":44.885,"t":"2026-09-21T14:30:00Z","v":40759,"vw":44.884326},{"c":44.875,"h":44.9,"l":44.8701,"n":165,"o":44.885,"t":"2026-09-21T14:45:00Z","v":59535,"vw":44.880074},{"c":44.88,"h":44.88,"l":44.864,"n":195,"o":44.8753,"t":"2026-09-21T15:00:00Z","v":78471,"vw":44.876465},{"c":44.8764,"h":44.89,"l":44.87,"n":251,"o":44.88,"t":"2026-09-21T15:15:00Z","v":151187,"vw":44.882124},{"c":44.875,"h":44.8899,"l":44.8699,"n":157,"o":44.8726,"t":"2026-09-21T15:30:00Z","v":86235,"vw":44.875537},{"c":44.87,"h":44.8901,"l":44.8639,"n":170,"o":44.8769,"t":"2026-09-21T15:45:00Z","v":77605,"vw":44.878195},{"c":44.8801,"h":44.89,"l":44.8601,"n":252,"o":44.865,"t":"2026-09-21T16:00:00Z","v":1736888,"vw":44.889166},{"c":44.885,"h":44.9,"l":44.8843,"n":128,"o":44.89,"t":"2026-09-21T16:15:00Z","v":512259,"vw":44.899366},{"c":44.8958,"h":44.9,"l":44.8839,"n":171,"o":44.885,"t":"2026-09-21T16:30:00Z","v":66849,"vw":44.897133},{"c":44.89,"h":44.9,"l":44.89,"n":210,"o":44.895,"t":"2026-09-21T16:45:00Z","v":89627,"vw":44.893254},{"c":44.885,"h":44.9,"l":44.88,"n":255,"o":44.895,"t":"2026-09-21T17:00:00Z","v":141563,"vw":44.888915},{"c":44.8851,"h":44.89,"l":44.875,"n":251,"o":44.885,"t":"2026-09-21T17:15:00Z","v":95753,"vw":44.883244},{"c":44.865,"h":44.885,"l":44.86,"n":217,"o":44.885,"t":"2026-09-21T17:30:00Z","v":61100,"vw":44.86966},{"c":44.87,"h":44.87,"l":44.86,"n":344,"o":44.865,"t":"2026-09-21T17:45:00Z","v":385125,"vw":44.86379},{"c":44.86,"h":44.87,"l":44.86,"n":194,"o":44.865,"t":"2026-09-21T18:00:00Z","v":53477,"vw":44.864816},{"c":44.865,"h":44.87,"l":44.86,"n":297,"o":44.865,"t":"2026-09-21T18:15:00Z","v":131559,"vw":44.86539},{"c":44.865,"h":44.87,"l":44.8601,"n":253,"o":44.865,"t":"2026-09-21T18:30:00Z","v":61287,"vw":44.865151},{"c":44.875,"h":44.88,"l":44.864,"n":420,"o":44.864,"t":"2026-09-21T18:45:00Z","v":220660,"vw":44.874805},{"c":44.875,"h":44.88,"l":44.87,"n":325,"o":44.875,"t":"2026-09-21T19:00:00Z","v":409861,"vw":44.874004},{"c":44.885,"h":44.89,"l":44.8736,"n":355,"o":44.875,"t":"2026-09-21T19:15:00Z","v":102765,"vw":44.883649},{"c":44.895,"h":44.8999,"l":44.88,"n":372,"o":44.885,"t":"2026-09-21T19:30:00Z","v":83663,"vw":44.887766},{"c":44.9,"h":44.9,"l":44.88,"n":1013,"o":44.895,"t":"2026-09-21T19:45:00Z","v":456756,"vw":44.8919},{"c":44.89,"h":44.89,"l":44.89,"n":11,"o":44.89,"t":"2026-09-21T20:00:00Z","v":2291518,"vw":44.89},{"c":44.2317,"h":44.2317,"l":44.2317,"n":1,"o":44.2317,"t":"2026-09-21T23:15:00Z","v":191,"vw":44.2317},{"c":44.09,"h":44.09,"l":44.09,"n":1,"o":44.09,"t":"2026-09-21T23:45:00Z","v":192,"vw":44.09},{"c":44.96,"h":45,"l":44.94,"n":58,"o":44.99,"t":"2026-09-22T13:15:00Z","v":13256,"vw":44.95398},{"c":44.945,"h":44.9453,"l":44.91,"n":471,"o":44.93,"t":"2026-09-22T13:30:00Z","v":291020,"vw":44.936722},{"c":44.9299,"h":44.94,"l":44.9201,"n":231,"o":44.94,"t":"2026-09-22T13:45:00Z","v":92408,"vw":44.928111},{"c":44.925,"h":44.93,"l":44.915,"n":458,"o":44.925,"t":"2026-09-22T14:00:00Z","v":137781,"vw":44.924129},{"c":44.93,"h":44.95,"l":44.92,"n":1532,"o":44.9259,"t":"2026-09-22T14:15:00Z","v":17442187,"vw":44.930313},{"c":44.905,"h":44.94,"l":44.895,"n":939,"o":44.9243,"t":"2026-09-22T14:30:00Z","v":857694,"vw":44.924165},{"c":44.915,"h":44.92,"l":44.9,"n":851,"o":44.905,"t":"2026-09-22T14:45:00Z","v":1470167,"vw":44.908771},{"c":44.9143,"h":44.925,"l":44.905,"n":485,"o":44.915,"t":"2026-09-22T15:00:00Z","v":1529855,"vw":44.917292},{"c":44.901,"h":44.92,"l":44.9,"n":1726,"o":44.915,"t":"2026-09-22T15:15:00Z","v":2939214,"vw":44.916502},{"c":44.865,"h":44.91,"l":44.865,"n":1420,"o":44.905,"t":"2026-09-22T15:30:00Z","v":4604980,"vw":44.875334},{"c":44.87,"h":44.875,"l":44.86,"n":1866,"o":44.865,"t":"2026-09-22T15:45:00Z","v":1683821,"vw":44.867726},{"c":44.865,"h":44.88,"l":44.86,"n":1881,"o":44.87,"t":"2026-09-22T16:00:00Z","v":1332735,"vw":44.868877},{"c":44.865,"h":44.88,"l":44.855,"n":1478,"o":44.865,"t":"2026-09-22T16:15:00Z","v":3535755,"vw":44.865613},{"c":44.865,"h":44.87,"l":44.85,"n":2457,"o":44.865,"t":"2026-09-22T16:30:00Z","v":1873138,"vw":44.859318},{"c":44.8699,"h":44.88,"l":44.86,"n":1973,"o":44.865,"t":"2026-09-22T16:45:00Z","v":3568650,"vw":44.870863},{"c":44.85,"h":44.87,"l":44.85,"n":1721,"o":44.865,"t":"2026-09-22T17:00:00Z","v":1123500,"vw":44.858013},{"c":44.865,"h":44.865,"l":44.85,"n":2112,"o":44.855,"t":"2026-09-22T17:15:00Z","v":2997555,"vw":44.857018},{"c":44.875,"h":44.88,"l":44.86,"n":1915,"o":44.865,"t":"2026-09-22T17:30:00Z","v":2801108,"vw":44.867628},{"c":44.905,"h":44.91,"l":44.87,"n":2149,"o":44.875,"t":"2026-09-22T17:45:00Z","v":2120810,"vw":44.886531},{"c":44.92,"h":44.92,"l":44.895,"n":3356,"o":44.905,"t":"2026-09-22T18:00:00Z","v":4339050,"vw":44.910029},{"c":44.89,"h":44.92,"l":44.89,"n":3374,"o":44.915,"t":"2026-09-22T18:15:00Z","v":4115976,"vw":44.905655},{"c":44.88,"h":44.905,"l":44.875,"n":3680,"o":44.89,"t":"2026-09-22T18:30:00Z","v":3503925,"vw":44.88589},{"c":44.875,"h":44.89,"l":44.87,"n":3489,"o":44.885,"t":"2026-09-22T18:45:00Z","v":7139640,"vw":44.882645},{"c":44.885,"h":44.8873,"l":44.87,"n":2344,"o":44.875,"t":"2026-09-22T19:00:00Z","v":38000503,"vw":44.875349},{"c":44.895,"h":44.9,"l":44.88,"n":2577,"o":44.885,"t":"2026-09-22T19:15:00Z","v":904129,"vw":44.88713},{"c":44.915,"h":44.94,"l":44.8901,"n":2470,"o":44.895,"t":"2026-09-22T19:30:00Z","v":4555750,"vw":44.915555},{"c":44.915,"h":44.93,"l":44.9,"n":2558,"o":44.915,"t":"2026-09-22T19:45:00Z","v":1604111,"vw":44.916208},{"c":44.92,"h":44.92,"l":44.92,"n":6,"o":44.92,"t":"2026-09-22T20:00:00Z","v":51978,"vw":44.92},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-09-22T20:15:00Z","v":1000000,"vw":44.92},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-09-22T21:15:00Z","v":674,"vw":44.88},{"c":44.79,"h":44.9,"l":44.79,"n":499,"o":44.82,"t":"2026-09-23T13:30:00Z","v":304298,"vw":44.818055},{"c":44.695,"h":44.78,"l":44.68,"n":445,"o":44.78,"t":"2026-09-23T13:45:00Z","v":281968,"vw":44.704487},{"c":44.67,"h":44.705,"l":44.665,"n":563,"o":44.695,"t":"2026-09-23T14:00:00Z","v":233591,"vw":44.690313},{"c":44.645,"h":44.69,"l":44.63,"n":802,"o":44.675,"t":"2026-09-23T14:15:00Z","v":658882,"vw":44.662562},{"c":44.625,"h":44.66,"l":44.625,"n":513,"o":44.645,"t":"2026-09-23T14:30:00Z","v":425272,"vw":44.638171},{"c":44.645,"h":44.655,"l":44.61,"n":398,"o":44.625,"t":"2026-09-23T14:45:00Z","v":192832,"vw":44.627488},{"c":44.6321,"h":44.65,"l":44.6246,"n":407,"o":44.645,"t":"2026-09-23T15:00:00Z","v":3334131,"vw":44.636545},{"c":44.595,"h":44.6351,"l":44.595,"n":777,"o":44.6338,"t":"2026-09-23T15:15:00Z","v":513003,"vw":44.617741},{"c":44.605,"h":44.61,"l":44.59,"n":768,"o":44.595,"t":"2026-09-23T15:30:00Z","v":559396,"vw":44.601294},{"c":44.59,"h":44.615,"l":44.58,"n":1301,"o":44.605,"t":"2026-09-23T15:45:00Z","v":1287730,"vw":44.593694},{"c":44.575,"h":44.59,"l":44.57,"n":804,"o":44.585,"t":"2026-09-23T16:00:00Z","v":703525,"vw":44.580013},{"c":44.555,"h":44.5757,"l":44.55,"n":1119,"o":44.575,"t":"2026-09-23T16:15:00Z","v":827732,"vw":44.562206},{"c":44.55,"h":44.56,"l":44.545,"n":961,"o":44.555,"t":"2026-09-23T16:30:00Z","v":939371,"vw":44.550841},{"c":44.525,"h":44.5568,"l":44.525,"n":900,"o":44.55,"t":"2026-09-23T16:45:00Z","v":616898,"vw":44.537909},{"c":44.475,"h":44.535,"l":44.46,"n":1072,"o":44.525,"t":"2026-09-23T17:00:00Z","v":712586,"vw":44.494831},{"c":44.4799,"h":44.49,"l":44.46,"n":898,"o":44.475,"t":"2026-09-23T17:15:00Z","v":442968,"vw":44.477388},{"c":44.495,"h":44.5,"l":44.4529,"n":756,"o":44.48,"t":"2026-09-23T17:30:00Z","v":554390,"vw":44.47399},{"c":44.495,"h":44.51,"l":44.49,"n":499,"o":44.495,"t":"2026-09-23T17:45:00Z","v":412811,"vw":44.49959},{"c":44.485,"h":44.5,"l":44.48,"n":691,"o":44.495,"t":"2026-09-23T18:00:00Z","v":810348,"vw":44.485446},{"c":44.485,"h":44.51,"l":44.48,"n":590,"o":44.485,"t":"2026-09-23T18:15:00Z","v":1699725,"vw":44.500928},{"c":44.485,"h":44.49,"l":44.4801,"n":535,"o":44.485,"t":"2026-09-23T18:30:00Z","v":248726,"vw":44.48524},{"c":44.5001,"h":44.505,"l":44.4743,"n":376,"o":44.485,"t":"2026-09-23T18:45:00Z","v":231001,"vw":44.48491},{"c":44.525,"h":44.53,"l":44.5024,"n":688,"o":44.5087,"t":"2026-09-23T19:00:00Z","v":617299,"vw":44.51926},{"c":44.515,"h":44.53,"l":44.5101,"n":986,"o":44.525,"t":"2026-09-23T19:15:00Z","v":913565,"vw":44.52104},{"c":44.525,"h":44.53,"l":44.5101,"n":431,"o":44.52,"t":"2026-09-23T19:30:00Z","v":343876,"vw":44.525128},{"c":44.53,"h":44.54,"l":44.515,"n":1048,"o":44.525,"t":"2026-09-23T19:45:00Z","v":436668,"vw":44.523163},{"c":44.54,"h":44.54,"l":44.53,"n":10,"o":44.53,"t":"2026-09-23T20:00:00Z","v":59290,"vw":44.539929},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-09-23T20:15:00Z","v":1500000,"vw":44.54},{"c":44.6152,"h":44.6152,"l":44.54,"n":2,"o":44.54,"t":"2026-09-23T23:00:00Z","v":200,"vw":44.5776},{"c":44.77,"h":44.77,"l":44.54,"n":5,"o":44.54,"t":"2026-09-23T23:15:00Z","v":425,"vw":44.6205},{"c":44.632,"h":44.632,"l":44.54,"n":3,"o":44.6113,"t":"2026-09-23T23:30:00Z","v":300,"vw":44.594433},{"c":44.6113,"h":44.6113,"l":44.6113,"n":2,"o":44.6113,"t":"2026-09-23T23:45:00Z","v":200,"vw":44.6113},{"c":44.56,"h":44.56,"l":44.55,"n":14,"o":44.55,"t":"2026-09-24T13:15:00Z","v":1344,"vw":44.556923},{"c":44.565,"h":44.57,"l":44.55,"n":401,"o":44.55,"t":"2026-09-24T13:30:00Z","v":223290,"vw":44.56438},{"c":44.5617,"h":44.575,"l":44.54,"n":344,"o":44.565,"t":"2026-09-24T13:45:00Z","v":116145,"vw":44.557704},{"c":44.535,"h":44.5699,"l":44.535,"n":544,"o":44.56,"t":"2026-09-24T14:00:00Z","v":210944,"vw":44.554748},{"c":44.515,"h":44.5399,"l":44.51,"n":366,"o":44.535,"t":"2026-09-24T14:15:00Z","v":130320,"vw":44.524686},{"c":44.475,"h":44.516,"l":44.4743,"n":381,"o":44.515,"t":"2026-09-24T14:30:00Z","v":217172,"vw":44.503444},{"c":44.435,"h":44.4718,"l":44.435,"n":204,"o":44.4718,"t":"2026-09-24T14:45:00Z","v":288279,"vw":44.46106},{"c":44.4,"h":44.44,"l":44.39,"n":290,"o":44.435,"t":"2026-09-24T15:00:00Z","v":158485,"vw":44.419896},{"c":44.385,"h":44.4143,"l":44.38,"n":459,"o":44.395,"t":"2026-09-24T15:15:00Z","v":255541,"vw":44.4017},{"c":44.395,"h":44.3976,"l":44.37,"n":525,"o":44.385,"t":"2026-09-24T15:30:00Z","v":251264,"vw":44.383575},{"c":44.38,"h":44.395,"l":44.3725,"n":287,"o":44.39,"t":"2026-09-24T15:45:00Z","v":150722,"vw":44.386343},{"c":44.38,"h":44.386,"l":44.365,"n":296,"o":44.375,"t":"2026-09-24T16:00:00Z","v":173239,"vw":44.37636},{"c":44.4301,"h":44.485,"l":44.3799,"n":1118,"o":44.3799,"t":"2026-09-24T16:15:00Z","v":530093,"vw":44.450218},{"c":44.45,"h":44.47,"l":44.425,"n":360,"o":44.435,"t":"2026-09-24T16:30:00Z","v":198817,"vw":44.450664},{"c":44.425,"h":44.45,"l":44.42,"n":497,"o":44.44,"t":"2026-09-24T16:45:00Z","v":468623,"vw":44.42895},{"c":44.435,"h":44.46,"l":44.4143,"n":953,"o":44.425,"t":"2026-09-24T17:00:00Z","v":529465,"vw":44.438494},{"c":44.405,"h":44.435,"l":44.4001,"n":610,"o":44.435,"t":"2026-09-24T17:15:00Z","v":251802,"vw":44.411746},{"c":44.385,"h":44.4251,"l":44.385,"n":389,"o":44.405,"t":"2026-09-24T17:30:00Z","v":121211,"vw":44.405302},{"c":44.38,"h":44.39,"l":44.38,"n":358,"o":44.385,"t":"2026-09-24T17:45:00Z","v":106948,"vw":44.384891},{"c":44.39,"h":44.39,"l":44.335,"n":681,"o":44.385,"t":"2026-09-24T18:00:00Z","v":427315,"vw":44.365454},{"c":44.395,"h":44.4,"l":44.37,"n":392,"o":44.385,"t":"2026-09-24T18:15:00Z","v":354062,"vw":44.382159},{"c":44.385,"h":44.41,"l":44.38,"n":475,"o":44.395,"t":"2026-09-24T18:30:00Z","v":221368,"vw":44.389492},{"c":44.375,"h":44.4,"l":44.375,"n":474,"o":44.385,"t":"2026-09-24T18:45:00Z","v":360543,"vw":44.388917},{"c":44.345,"h":44.385,"l":44.34,"n":532,"o":44.38,"t":"2026-09-24T19:00:00Z","v":236910,"vw":44.356362},{"c":44.335,"h":44.35,"l":44.3243,"n":727,"o":44.345,"t":"2026-09-24T19:15:00Z","v":483128,"vw":44.339134},{"c":44.325,"h":44.34,"l":44.32,"n":941,"o":44.33,"t":"2026-09-24T19:30:00Z","v":400603,"vw":44.328867},{"c":44.315,"h":44.33,"l":44.31,"n":1483,"o":44.325,"t":"2026-09-24T19:45:00Z","v":581917,"vw":44.318317},{"c":44.0001,"h":44.33,"l":44.0001,"n":23,"o":44.32,"t":"2026-09-24T20:00:00Z","v":415681,"vw":44.316936},{"c":44.32,"h":44.32,"l":44.32,"n":15,"o":44.32,"t":"2026-09-25T13:15:00Z","v":996,"vw":44.32},{"c":44.325,"h":44.355,"l":44.31,"n":348,"o":44.32,"t":"2026-09-25T13:30:00Z","v":131668,"vw":44.331956},{"c":44.305,"h":44.3366,"l":44.305,"n":226,"o":44.325,"t":"2026-09-25T13:45:00Z","v":120081,"vw":44.324465},{"c":44.275,"h":44.3089,"l":44.2542,"n":323,"o":44.3089,"t":"2026-09-25T14:00:00Z","v":144041,"vw":44.272061},{"c":44.2425,"h":44.2757,"l":44.2425,"n":538,"o":44.275,"t":"2026-09-25T14:15:00Z","v":185972,"vw":44.25756},{"c":44.224,"h":44.2476,"l":44.224,"n":439,"o":44.2425,"t":"2026-09-25T14:30:00Z","v":160465,"vw":44.235313},{"c":44.26,"h":44.26,"l":44.22,"n":291,"o":44.23,"t":"2026-09-25T14:45:00Z","v":136688,"vw":44.236118},{"c":44.255,"h":44.27,"l":44.25,"n":421,"o":44.255,"t":"2026-09-25T15:00:00Z","v":194824,"vw":44.259255},{"c":44.255,"h":44.26,"l":44.24,"n":401,"o":44.2524,"t":"2026-09-25T15:15:00Z","v":169630,"vw":44.252002},{"c":44.265,"h":44.29,"l":44.26,"n":469,"o":44.26,"t":"2026-09-25T15:30:00Z","v":235893,"vw":44.277103},{"c":44.3399,"h":44.34,"l":44.26,"n":564,"o":44.2699,"t":"2026-09-25T15:45:00Z","v":381670,"vw":44.284612},{"c":44.375,"h":44.3876,"l":44.335,"n":939,"o":44.34,"t":"2026-09-25T16:00:00Z","v":476962,"vw":44.36963},{"c":44.355,"h":44.3757,"l":44.34,"n":456,"o":44.375,"t":"2026-09-25T16:15:00Z","v":265189,"vw":44.360168},{"c":44.345,"h":44.36,"l":44.33,"n":549,"o":44.355,"t":"2026-09-25T16:30:00Z","v":338992,"vw":44.340354},{"c":44.325,"h":44.3499,"l":44.315,"n":530,"o":44.3431,"t":"2026-09-25T16:45:00Z","v":136058,"vw":44.329309},{"c":44.325,"h":44.3399,"l":44.314,"n":303,"o":44.327,"t":"2026-09-25T17:00:00Z","v":274450,"vw":44.323985},{"c":44.3,"h":44.3271,"l":44.3,"n":290,"o":44.325,"t":"2026-09-25T17:15:00Z","v":327139,"vw":44.305074},{"c":44.305,"h":44.31,"l":44.284,"n":286,"o":44.3033,"t":"2026-09-25T17:30:00Z","v":88868,"vw":44.299969},{"c":44.3077,"h":44.31,"l":44.3,"n":325,"o":44.305,"t":"2026-09-25T17:45:00Z","v":84776,"vw":44.305967},{"c":44.305,"h":44.31,"l":44.295,"n":576,"o":44.3043,"t":"2026-09-25T18:00:00Z","v":222173,"vw":44.304238},{"c":44.3,"h":44.31,"l":44.29,"n":732,"o":44.305,"t":"2026-09-25T18:15:00Z","v":306670,"vw":44.301965},{"c":44.3344,"h":44.3344,"l":44.3001,"n":491,"o":44.305,"t":"2026-09-25T18:30:00Z","v":247679,"vw":44.319215},{"c":44.36,"h":44.36,"l":44.335,"n":439,"o":44.335,"t":"2026-09-25T18:45:00Z","v":236899,"vw":44.345793},{"c":44.405,"h":44.41,"l":44.3624,"n":615,"o":44.365,"t":"2026-09-25T19:00:00Z","v":356461,"vw":44.383326},{"c":44.395,"h":44.4099,"l":44.39,"n":538,"o":44.405,"t":"2026-09-25T19:15:00Z","v":499314,"vw":44.397725},{"c":44.4,"h":44.4099,"l":44.37,"n":740,"o":44.395,"t":"2026-09-25T19:30:00Z","v":571832,"vw":44.393041},{"c":44.39,"h":44.42,"l":44.39,"n":937,"o":44.4,"t":"2026-09-25T19:45:00Z","v":372033,"vw":44.407276},{"c":44.4,"h":44.4,"l":44.4,"n":20,"o":44.4,"t":"2026-09-25T20:00:00Z","v":296071,"vw":44.4},{"c":44.23,"h":44.23,"l":44.2,"n":3,"o":44.2,"t":"2026-09-28T13:15:00Z","v":300,"vw":44.21},{"c":44.23,"h":44.24,"l":44.19,"n":585,"o":44.22,"t":"2026-09-28T13:30:00Z","v":206272,"vw":44.221172},{"c":44.2499,"h":44.25,"l":44.225,"n":544,"o":44.235,"t":"2026-09-28T13:45:00Z","v":367162,"vw":44.243475},{"c":44.2163,"h":44.2499,"l":44.2141,"n":393,"o":44.245,"t":"2026-09-28T14:00:00Z","v":284849,"vw":44.227445},{"c":44.205,"h":44.2199,"l":44.195,"n":522,"o":44.215,"t":"2026-09-28T14:15:00Z","v":202153,"vw":44.206949},{"c":44.155,"h":44.2099,"l":44.15,"n":523,"o":44.2065,"t":"2026-09-28T14:30:00Z","v":176976,"vw":44.172465},{"c":44.105,"h":44.15,"l":44.1,"n":489,"o":44.15,"t":"2026-09-28T14:45:00Z","v":150954,"vw":44.122483},{"c":44.1243,"h":44.13,"l":44.0948,"n":345,"o":44.105,"t":"2026-09-28T15:00:00Z","v":166948,"vw":44.104275},{"c":44.13,"h":44.14,"l":44.12,"n":254,"o":44.125,"t":"2026-09-28T15:15:00Z","v":204522,"vw":44.131074},{"c":44.1101,"h":44.14,"l":44.11,"n":480,"o":44.14,"t":"2026-09-28T15:30:00Z","v":180209,"vw":44.124427},{"c":44.125,"h":44.1257,"l":44.11,"n":301,"o":44.1101,"t":"2026-09-28T15:45:00Z","v":194154,"vw":44.117368},{"c":44.12,"h":44.1376,"l":44.115,"n":312,"o":44.12,"t":"2026-09-28T16:00:00Z","v":143445,"vw":44.126936},{"c":44.215,"h":44.24,"l":44.115,"n":851,"o":44.1201,"t":"2026-09-28T16:15:00Z","v":629255,"vw":44.145391},{"c":44.155,"h":44.215,"l":44.154,"n":325,"o":44.21,"t":"2026-09-28T16:30:00Z","v":200136,"vw":44.178912},{"c":44.155,"h":44.165,"l":44.144,"n":193,"o":44.155,"t":"2026-09-28T16:45:00Z","v":131003,"vw":44.153967},{"c":44.205,"h":44.21,"l":44.1401,"n":361,"o":44.151,"t":"2026-09-28T17:00:00Z","v":231830,"vw":44.173881},{"c":44.175,"h":44.21,"l":44.17,"n":521,"o":44.204,"t":"2026-09-28T17:15:00Z","v":277517,"vw":44.183953},{"c":44.185,"h":44.19,"l":44.175,"n":294,"o":44.1785,"t":"2026-09-28T17:30:00Z","v":98056,"vw":44.18239},{"c":44.1944,"h":44.2,"l":44.18,"n":333,"o":44.186,"t":"2026-09-28T17:45:00Z","v":108098,"vw":44.191854},{"c":44.195,"h":44.215,"l":44.19,"n":430,"o":44.195,"t":"2026-09-28T18:00:00Z","v":196123,"vw":44.20428},{"c":44.17,"h":44.191,"l":44.17,"n":354,"o":44.19,"t":"2026-09-28T18:15:00Z","v":368264,"vw":44.180089},{"c":44.175,"h":44.175,"l":44.15,"n":424,"o":44.175,"t":"2026-09-28T18:30:00Z","v":247518,"vw":44.16702},{"c":44.165,"h":44.175,"l":44.15,"n":427,"o":44.175,"t":"2026-09-28T18:45:00Z","v":149421,"vw":44.163225},{"c":44.135,"h":44.165,"l":44.13,"n":516,"o":44.165,"t":"2026-09-28T19:00:00Z","v":286036,"vw":44.144463},{"c":44.155,"h":44.16,"l":44.13,"n":813,"o":44.135,"t":"2026-09-28T19:15:00Z","v":562689,"vw":44.146038},{"c":44.165,"h":44.17,"l":44.15,"n":726,"o":44.155,"t":"2026-09-28T19:30:00Z","v":1253578,"vw":44.151503},{"c":44.16,"h":44.1862,"l":44.16,"n":693,"o":44.165,"t":"2026-09-28T19:45:00Z","v":403315,"vw":44.17375},{"c":44.17,"h":44.17,"l":44.17,"n":120,"o":44.17,"t":"2026-09-28T20:00:00Z","v":677450,"vw":44.17},{"c":44.17,"h":44.17,"l":44.17,"n":8,"o":44.17,"t":"2026-09-29T13:15:00Z","v":800,"vw":44.17},{"c":44.1,"h":44.19,"l":44.1,"n":344,"o":44.17,"t":"2026-09-29T13:30:00Z","v":197360,"vw":44.147136},{"c":44.112,"h":44.1367,"l":44.095,"n":188,"o":44.0965,"t":"2026-09-29T13:45:00Z","v":58329,"vw":44.115942},{"c":44.145,"h":44.145,"l":44.1124,"n":321,"o":44.12,"t":"2026-09-29T14:00:00Z","v":130969,"vw":44.132522},{"c":44.145,"h":44.1571,"l":44.125,"n":984,"o":44.1457,"t":"2026-09-29T14:15:00Z","v":200704,"vw":44.141951},{"c":44.13,"h":44.1576,"l":44.115,"n":778,"o":44.145,"t":"2026-09-29T14:30:00Z","v":428686,"vw":44.13623},{"c":44.1126,"h":44.14,"l":44.105,"n":489,"o":44.1301,"t":"2026-09-29T14:45:00Z","v":221785,"vw":44.122343},{"c":44.0976,"h":44.12,"l":44.0943,"n":372,"o":44.111,"t":"2026-09-29T15:00:00Z","v":1222713,"vw":44.117566},{"c":44.045,"h":44.1031,"l":44.041,"n":470,"o":44.095,"t":"2026-09-29T15:15:00Z","v":316930,"vw":44.061786},{"c":44.064,"h":44.09,"l":44.045,"n":297,"o":44.045,"t":"2026-09-29T15:30:00Z","v":127944,"vw":44.065527},{"c":44.06,"h":44.09,"l":44.0501,"n":702,"o":44.0643,"t":"2026-09-29T15:45:00Z","v":860586,"vw":44.06756},{"c":44.0599,"h":44.07,"l":44.05,"n":1159,"o":44.065,"t":"2026-09-29T16:00:00Z","v":772680,"vw":44.062073},{"c":44.075,"h":44.08,"l":44.0501,"n":718,"o":44.055,"t":"2026-09-29T16:15:00Z","v":340718,"vw":44.058804},{"c":44.06,"h":44.0871,"l":44.06,"n":256,"o":44.075,"t":"2026-09-29T16:30:00Z","v":225530,"vw":44.078275},{"c":44.055,"h":44.07,"l":44.0425,"n":348,"o":44.055,"t":"2026-09-29T16:45:00Z","v":244945,"vw":44.053866},{"c":44.055,"h":44.06,"l":44.04,"n":732,"o":44.0543,"t":"2026-09-29T17:00:00Z","v":276243,"vw":44.048569},{"c":44.0499,"h":44.06,"l":44.0242,"n":326,"o":44.0542,"t":"2026-09-29T17:15:00Z","v":401212,"vw":44.0322},{"c":44.04,"h":44.05,"l":44.035,"n":342,"o":44.045,"t":"2026-09-29T17:30:00Z","v":272737,"vw":44.044047},{"c":44.035,"h":44.0599,"l":44.0227,"n":370,"o":44.045,"t":"2026-09-29T17:45:00Z","v":199221,"vw":44.03927},{"c":44.075,"h":44.09,"l":44.035,"n":467,"o":44.035,"t":"2026-09-29T18:00:00Z","v":238728,"vw":44.065436},{"c":44.095,"h":44.1099,"l":44.07,"n":373,"o":44.075,"t":"2026-09-29T18:15:00Z","v":243448,"vw":44.088326},{"c":44.115,"h":44.1399,"l":44.09,"n":579,"o":44.095,"t":"2026-09-29T18:30:00Z","v":236424,"vw":44.109868},{"c":44.115,"h":44.125,"l":44.0944,"n":309,"o":44.115,"t":"2026-09-29T18:45:00Z","v":112535,"vw":44.107179},{"c":44.12,"h":44.13,"l":44.1101,"n":756,"o":44.125,"t":"2026-09-29T19:00:00Z","v":444071,"vw":44.123281},{"c":44.115,"h":44.13,"l":44.11,"n":701,"o":44.12,"t":"2026-09-29T19:15:00Z","v":442621,"vw":44.11876},{"c":44.12,"h":44.13,"l":44.11,"n":778,"o":44.115,"t":"2026-09-29T19:30:00Z","v":573386,"vw":44.117085},{"c":44.135,"h":44.14,"l":44.115,"n":993,"o":44.12,"t":"2026-09-29T19:45:00Z","v":376169,"vw":44.131991},{"c":44.14,"h":44.14,"l":44.14,"n":7,"o":44.14,"t":"2026-09-29T20:00:00Z","v":27634,"vw":44.14},{"c":44.14,"h":44.14,"l":44.14,"n":11,"o":44.14,"t":"2026-09-29T20:15:00Z","v":8000,"vw":44.14},{"c":44.155,"h":44.2,"l":44.1543,"n":547,"o":44.2,"t":"2026-09-30T13:30:00Z","v":217833,"vw":44.176938},{"c":44.175,"h":44.185,"l":44.14,"n":601,"o":44.155,"t":"2026-09-30T13:45:00Z","v":346055,"vw":44.172165},{"c":44.145,"h":44.175,"l":44.145,"n":391,"o":44.175,"t":"2026-09-30T14:00:00Z","v":117640,"vw":44.161131},{"c":44.115,"h":44.155,"l":44.1101,"n":282,"o":44.145,"t":"2026-09-30T14:15:00Z","v":251974,"vw":44.130011},{"c":44.115,"h":44.125,"l":44.1,"n":512,"o":44.11,"t":"2026-09-30T14:30:00Z","v":198140,"vw":44.111621},{"c":44.105,"h":44.13,"l":44.1,"n":359,"o":44.115,"t":"2026-09-30T14:45:00Z","v":635294,"vw":44.119735},{"c":44.085,"h":44.105,"l":44.0743,"n":534,"o":44.105,"t":"2026-09-30T15:00:00Z","v":178436,"vw":44.08921},{"c":44.09,"h":44.1,"l":44.0701,"n":355,"o":44.085,"t":"2026-09-30T15:15:00Z","v":189107,"vw":44.085182},{"c":44.055,"h":44.105,"l":44.055,"n":402,"o":44.089,"t":"2026-09-30T15:30:00Z","v":214119,"vw":44.083033},{"c":44.08,"h":44.09,"l":44.0548,"n":322,"o":44.0548,"t":"2026-09-30T15:45:00Z","v":141173,"vw":44.071666},{"c":44.075,"h":44.0899,"l":44.065,"n":483,"o":44.08,"t":"2026-09-30T16:00:00Z","v":256050,"vw":44.076916},{"c":44.06,"h":44.08,"l":44.055,"n":313,"o":44.075,"t":"2026-09-30T16:15:00Z","v":185230,"vw":44.06904},{"c":44.065,"h":44.0699,"l":44.05,"n":424,"o":44.055,"t":"2026-09-30T16:30:00Z","v":216109,"vw":44.056317},{"c":44.055,"h":44.0657,"l":44.0543,"n":319,"o":44.0632,"t":"2026-09-30T16:45:00Z","v":119226,"vw":44.057411},{"c":44.04,"h":44.07,"l":44.035,"n":368,"o":44.06,"t":"2026-09-30T17:00:00Z","v":275538,"vw":44.04658},{"c":44.0328,"h":44.0499,"l":44.02,"n":377,"o":44.04,"t":"2026-09-30T17:15:00Z","v":165168,"vw":44.032923},{"c":44.035,"h":44.0499,"l":44.03,"n":378,"o":44.03,"t":"2026-09-30T17:30:00Z","v":486561,"vw":44.033591},{"c":44.045,"h":44.0475,"l":44.03,"n":388,"o":44.0343,"t":"2026-09-30T17:45:00Z","v":311999,"vw":44.038456},{"c":44.025,"h":44.045,"l":44.02,"n":635,"o":44.0425,"t":"2026-09-30T18:00:00Z","v":289529,"vw":44.028585},{"c":44.065,"h":44.065,"l":44.025,"n":530,"o":44.025,"t":"2026-09-30T18:15:00Z","v":194927,"vw":44.039554},{"c":44.045,"h":44.065,"l":44.035,"n":436,"o":44.065,"t":"2026-09-30T18:30:00Z","v":220050,"vw":44.04809},{"c":44.045,"h":44.055,"l":44.04,"n":538,"o":44.045,"t":"2026-09-30T18:45:00Z","v":302813,"vw":44.045024},{"c":44.065,"h":44.065,"l":44.04,"n":1097,"o":44.045,"t":"2026-09-30T19:00:00Z","v":728702,"vw":44.0497},{"c":44.065,"h":44.08,"l":44.055,"n":708,"o":44.0659,"t":"2026-09-30T19:15:00Z","v":284378,"vw":44.066389},{"c":44.065,"h":44.08,"l":44.06,"n":860,"o":44.06,"t":"2026-09-30T19:30:00Z","v":408255,"vw":44.071958},{"c":44.08,"h":44.11,"l":44.045,"n":1475,"o":44.065,"t":"2026-09-30T19:45:00Z","v":557362,"vw":44.069525},{"c":44.08,"h":44.09,"l":44.08,"n":10,"o":44.09,"t":"2026-09-30T20:00:00Z","v":176281,"vw":44.089988},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-01T08:00:00Z","v":111,"vw":44},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-01T11:45:00Z","v":105,"vw":43.92},{"c":43.8986,"h":43.8986,"l":43.8986,"n":1,"o":43.8986,"t":"2026-10-01T12:30:00Z","v":100,"vw":43.8986},{"c":43.81,"h":43.84,"l":43.81,"n":26,"o":43.84,"t":"2026-10-01T13:15:00Z","v":2739,"vw":43.817238},{"c":43.825,"h":43.875,"l":43.81,"n":502,"o":43.81,"t":"2026-10-01T13:30:00Z","v":238367,"vw":43.83954},{"c":43.83,"h":43.845,"l":43.82,"n":276,"o":43.83,"t":"2026-10-01T13:45:00Z","v":225884,"vw":43.829495},{"c":43.805,"h":43.83,"l":43.77,"n":524,"o":43.83,"t":"2026-10-01T14:00:00Z","v":237446,"vw":43.802395},{"c":43.825,"h":43.8457,"l":43.795,"n":318,"o":43.8057,"t":"2026-10-01T14:15:00Z","v":141731,"vw":43.816865},{"c":43.875,"h":43.885,"l":43.8331,"n":406,"o":43.835,"t":"2026-10-01T14:30:00Z","v":141248,"vw":43.864102},{"c":43.865,"h":43.895,"l":43.85,"n":380,"o":43.875,"t":"2026-10-01T14:45:00Z","v":227233,"vw":43.870847},{"c":43.89,"h":43.89,"l":43.8301,"n":384,"o":43.865,"t":"2026-10-01T15:00:00Z","v":161267,"vw":43.85555},{"c":43.925,"h":43.93,"l":43.89,"n":421,"o":43.895,"t":"2026-10-01T15:15:00Z","v":127531,"vw":43.911951},{"c":43.9651,"h":43.99,"l":43.92,"n":347,"o":43.925,"t":"2026-10-01T15:30:00Z","v":184986,"vw":43.960114},{"c":43.99,"h":43.9999,"l":43.9599,"n":276,"o":43.965,"t":"2026-10-01T15:45:00Z","v":88237,"vw":43.976459},{"c":43.9943,"h":44.01,"l":43.9843,"n":358,"o":43.99,"t":"2026-10-01T16:00:00Z","v":170629,"vw":43.995147},{"c":44.0043,"h":44.02,"l":43.9949,"n":504,"o":44,"t":"2026-10-01T16:15:00Z","v":240981,"vw":44.009338},{"c":44.0148,"h":44.0254,"l":44.0001,"n":420,"o":44.005,"t":"2026-10-01T16:30:00Z","v":214095,"vw":44.015975},{"c":44.015,"h":44.0221,"l":43.995,"n":663,"o":44.015,"t":"2026-10-01T16:45:00Z","v":256539,"vw":44.01074},{"c":44.045,"h":44.06,"l":44.01,"n":479,"o":44.01,"t":"2026-10-01T17:00:00Z","v":395440,"vw":44.040292},{"c":44.055,"h":44.07,"l":44.0495,"n":414,"o":44.05,"t":"2026-10-01T17:15:00Z","v":174939,"vw":44.057964},{"c":44.065,"h":44.085,"l":44.055,"n":541,"o":44.055,"t":"2026-10-01T17:30:00Z","v":277175,"vw":44.070863},{"c":44.015,"h":44.07,"l":44.01,"n":543,"o":44.07,"t":"2026-10-01T17:45:00Z","v":471948,"vw":44.044596},{"c":44.025,"h":44.025,"l":43.99,"n":684,"o":44.0144,"t":"2026-10-01T18:00:00Z","v":351787,"vw":44.012525},{"c":44.025,"h":44.04,"l":44.01,"n":521,"o":44.025,"t":"2026-10-01T18:15:00Z","v":272696,"vw":44.028121},{"c":44.025,"h":44.03,"l":44.01,"n":634,"o":44.025,"t":"2026-10-01T18:30:00Z","v":406345,"vw":44.019307},{"c":44.025,"h":44.0399,"l":44.02,"n":831,"o":44.025,"t":"2026-10-01T18:45:00Z","v":946473,"vw":44.021439},{"c":44.015,"h":44.03,"l":44.01,"n":844,"o":44.025,"t":"2026-10-01T19:00:00Z","v":455782,"vw":44.01858},{"c":44.025,"h":44.0299,"l":44.01,"n":726,"o":44.015,"t":"2026-10-01T19:15:00Z","v":301106,"vw":44.016133},{"c":43.9901,"h":44.03,"l":43.99,"n":861,"o":44.02,"t":"2026-10-01T19:30:00Z","v":272114,"vw":44.012661},{"c":44.02,"h":44.03,"l":43.99,"n":1127,"o":44,"t":"2026-10-01T19:45:00Z","v":2195374,"vw":44.009548},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-01T20:00:00Z","v":4667,"vw":44.03},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-01T23:30:00Z","v":100,"vw":43.95},{"c":43.94,"h":43.95,"l":43.94,"n":2,"o":43.95,"t":"2026-10-01T23:45:00Z","v":200,"vw":43.945},{"c":44.04,"h":44.04,"l":44.04,"n":6,"o":44.04,"t":"2026-10-02T11:00:00Z","v":1002,"vw":44.04},{"c":44.0261,"h":44.0325,"l":44.0221,"n":4,"o":44.0325,"t":"2026-10-02T11:15:00Z","v":400,"vw":44.0283},{"c":44.02,"h":44.0308,"l":44.02,"n":10,"o":44.0308,"t":"2026-10-02T11:30:00Z","v":208,"vw":44.0254},{"c":44.04,"h":44.04,"l":44.0245,"n":2,"o":44.0245,"t":"2026-10-02T11:45:00Z","v":272,"vw":44.034301},{"c":44.13,"h":44.13,"l":44.13,"n":5,"o":44.13,"t":"2026-10-02T13:15:00Z","v":158,"vw":44.13},{"c":44.13,"h":44.1832,"l":44.1003,"n":440,"o":44.13,"t":"2026-10-02T13:30:00Z","v":237883,"vw":44.122669},{"c":44.13,"h":44.145,"l":44.1099,"n":309,"o":44.1239,"t":"2026-10-02T13:45:00Z","v":128938,"vw":44.12685},{"c":44.15,"h":44.165,"l":44.115,"n":386,"o":44.13,"t":"2026-10-02T14:00:00Z","v":124206,"vw":44.13981},{"c":44.1347,"h":44.175,"l":44.13,"n":300,"o":44.15,"t":"2026-10-02T14:15:00Z","v":104993,"vw":44.152131},{"c":44.11,"h":44.135,"l":44.1049,"n":386,"o":44.135,"t":"2026-10-02T14:30:00Z","v":234355,"vw":44.117502},{"c":44.04,"h":44.11,"l":44.03,"n":280,"o":44.11,"t":"2026-10-02T14:45:00Z","v":234674,"vw":44.070562},{"c":44.02,"h":44.0464,"l":44,"n":374,"o":44.04,"t":"2026-10-02T15:00:00Z","v":180229,"vw":44.019098},{"c":44.005,"h":44.0257,"l":43.9901,"n":291,"o":44.015,"t":"2026-10-02T15:15:00Z","v":156854,"vw":44.007887},{"c":44,"h":44.02,"l":44,"n":270,"o":44.005,"t":"2026-10-02T15:30:00Z","v":185189,"vw":44.008658},{"c":43.9857,"h":44.0099,"l":43.975,"n":357,"o":44.0001,"t":"2026-10-02T15:45:00Z","v":187615,"vw":43.996718},{"c":43.99,"h":43.9957,"l":43.9655,"n":352,"o":43.99,"t":"2026-10-02T16:00:00Z","v":894251,"vw":43.980815},{"c":43.975,"h":43.995,"l":43.9701,"n":178,"o":43.985,"t":"2026-10-02T16:15:00Z","v":190558,"vw":43.987752},{"c":43.965,"h":43.9899,"l":43.96,"n":260,"o":43.975,"t":"2026-10-02T16:30:00Z","v":134295,"vw":43.974233},{"c":43.965,"h":43.97,"l":43.9499,"n":236,"o":43.965,"t":"2026-10-02T16:45:00Z","v":79267,"vw":43.958667},{"c":43.9599,"h":43.975,"l":43.945,"n":248,"o":43.965,"t":"2026-10-02T17:00:00Z","v":128749,"vw":43.964803},{"c":43.915,"h":43.97,"l":43.915,"n":310,"o":43.9557,"t":"2026-10-02T17:15:00Z","v":159391,"vw":43.948678},{"c":43.945,"h":43.9499,"l":43.9144,"n":291,"o":43.92,"t":"2026-10-02T17:30:00Z","v":131025,"vw":43.928971},{"c":43.945,"h":43.95,"l":43.9347,"n":337,"o":43.945,"t":"2026-10-02T17:45:00Z","v":192098,"vw":43.943103},{"c":43.9543,"h":43.9576,"l":43.94,"n":221,"o":43.94,"t":"2026-10-02T18:00:00Z","v":70649,"vw":43.945905},{"c":43.955,"h":43.9557,"l":43.93,"n":375,"o":43.9546,"t":"2026-10-02T18:15:00Z","v":610076,"vw":43.939399},{"c":43.945,"h":43.955,"l":43.9249,"n":300,"o":43.955,"t":"2026-10-02T18:30:00Z","v":116354,"vw":43.940635},{"c":43.955,"h":43.9599,"l":43.94,"n":294,"o":43.945,"t":"2026-10-02T18:45:00Z","v":159879,"vw":43.948538},{"c":43.9558,"h":43.96,"l":43.9348,"n":609,"o":43.96,"t":"2026-10-02T19:00:00Z","v":519256,"vw":43.951996},{"c":43.955,"h":43.96,"l":43.94,"n":452,"o":43.955,"t":"2026-10-02T19:15:00Z","v":423623,"vw":43.950039},{"c":43.925,"h":43.9599,"l":43.92,"n":490,"o":43.95,"t":"2026-10-02T19:30:00Z","v":369199,"vw":43.942488},{"c":43.945,"h":43.955,"l":43.92,"n":904,"o":43.925,"t":"2026-10-02T19:45:00Z","v":595941,"vw":43.930989},{"c":43.95,"h":43.95,"l":43.95,"n":18,"o":43.95,"t":"2026-10-02T20:00:00Z","v":788227,"vw":43.95},{"c":43.925,"h":43.925,"l":43.9,"n":359,"o":43.9,"t":"2026-10-05T13:30:00Z","v":289919,"vw":43.913403},{"c":43.915,"h":43.9462,"l":43.9101,"n":383,"o":43.925,"t":"2026-10-05T13:45:00Z","v":117054,"vw":43.926726},{"c":43.9303,"h":43.955,"l":43.905,"n":481,"o":43.9123,"t":"2026-10-05T14:00:00Z","v":178750,"vw":43.934905},{"c":43.9101,"h":43.955,"l":43.91,"n":300,"o":43.935,"t":"2026-10-05T14:15:00Z","v":77654,"vw":43.938623},{"c":43.89,"h":43.915,"l":43.88,"n":656,"o":43.91,"t":"2026-10-05T14:30:00Z","v":232714,"vw":43.88811},{"c":43.885,"h":43.9,"l":43.875,"n":318,"o":43.9,"t":"2026-10-05T14:45:00Z","v":1082990,"vw":43.881132},{"c":43.86,"h":43.89,"l":43.8543,"n":393,"o":43.885,"t":"2026-10-05T15:00:00Z","v":186099,"vw":43.867111},{"c":43.8599,"h":43.865,"l":43.8444,"n":252,"o":43.8541,"t":"2026-10-05T15:15:00Z","v":112894,"vw":43.854688},{"c":43.8699,"h":43.8753,"l":43.85,"n":309,"o":43.86,"t":"2026-10-05T15:30:00Z","v":297156,"vw":43.857596},{"c":43.855,"h":43.87,"l":43.85,"n":190,"o":43.865,"t":"2026-10-05T15:45:00Z","v":98961,"vw":43.860827},{"c":43.835,"h":43.8554,"l":43.835,"n":523,"o":43.8543,"t":"2026-10-05T16:00:00Z","v":348620,"vw":43.843427},{"c":43.855,"h":43.855,"l":43.83,"n":277,"o":43.835,"t":"2026-10-05T16:15:00Z","v":207513,"vw":43.844086},{"c":43.845,"h":43.86,"l":43.84,"n":360,"o":43.855,"t":"2026-10-05T16:30:00Z","v":605556,"vw":43.85676},{"c":43.835,"h":43.86,"l":43.8301,"n":395,"o":43.85,"t":"2026-10-05T16:45:00Z","v":268750,"vw":43.853104},{"c":43.8343,"h":43.84,"l":43.825,"n":193,"o":43.835,"t":"2026-10-05T17:00:00Z","v":90248,"vw":43.83529},{"c":43.825,"h":43.84,"l":43.82,"n":384,"o":43.84,"t":"2026-10-05T17:15:00Z","v":377811,"vw":43.82455},{"c":43.825,"h":43.83,"l":43.8,"n":362,"o":43.8247,"t":"2026-10-05T17:30:00Z","v":934255,"vw":43.803533},{"c":43.83,"h":43.83,"l":43.82,"n":393,"o":43.825,"t":"2026-10-05T17:45:00Z","v":229042,"vw":43.823246},{"c":43.8249,"h":43.84,"l":43.82,"n":307,"o":43.83,"t":"2026-10-05T18:00:00Z","v":195177,"vw":43.83379},{"c":43.835,"h":43.85,"l":43.82,"n":520,"o":43.825,"t":"2026-10-05T18:15:00Z","v":217562,"vw":43.829069},{"c":43.855,"h":43.8699,"l":43.84,"n":670,"o":43.84,"t":"2026-10-05T18:30:00Z","v":356381,"vw":43.853249},{"c":43.91,"h":43.9151,"l":43.85,"n":1445,"o":43.8543,"t":"2026-10-05T18:45:00Z","v":901070,"vw":43.885183},{"c":43.8943,"h":43.92,"l":43.89,"n":868,"o":43.9153,"t":"2026-10-05T19:00:00Z","v":446932,"vw":43.906622},{"c":43.915,"h":43.92,"l":43.8941,"n":785,"o":43.9,"t":"2026-10-05T19:15:00Z","v":271981,"vw":43.908885},{"c":43.925,"h":43.9399,"l":43.91,"n":1056,"o":43.92,"t":"2026-10-05T19:30:00Z","v":471310,"vw":43.918954},{"c":43.915,"h":43.93,"l":43.9138,"n":832,"o":43.92,"t":"2026-10-05T19:45:00Z","v":380188,"vw":43.920846},{"c":43.92,"h":43.92,"l":43.92,"n":18,"o":43.92,"t":"2026-10-05T20:00:00Z","v":516719,"vw":43.92},{"c":43.97,"h":43.97,"l":43.97,"n":9,"o":43.97,"t":"2026-10-06T13:15:00Z","v":157,"vw":43.97},{"c":43.985,"h":44,"l":43.96,"n":781,"o":43.97,"t":"2026-10-06T13:30:00Z","v":723828,"vw":43.988034},{"c":43.965,"h":43.99,"l":43.9524,"n":267,"o":43.985,"t":"2026-10-06T13:45:00Z","v":116593,"vw":43.979125},{"c":43.985,"h":43.9899,"l":43.95,"n":277,"o":43.96,"t":"2026-10-06T14:00:00Z","v":169209,"vw":43.972595},{"c":43.97,"h":43.995,"l":43.965,"n":488,"o":43.985,"t":"2026-10-06T14:15:00Z","v":98497,"vw":43.979189},{"c":44.005,"h":44.0056,"l":43.965,"n":404,"o":43.965,"t":"2026-10-06T14:30:00Z","v":116358,"vw":43.98946},{"c":44.0617,"h":44.0699,"l":44,"n":762,"o":44.005,"t":"2026-10-06T14:45:00Z","v":253171,"vw":44.041957},{"c":44.045,"h":44.0654,"l":44.035,"n":360,"o":44.06,"t":"2026-10-06T15:00:00Z","v":132748,"vw":44.052812},{"c":44.056,"h":44.07,"l":44.045,"n":313,"o":44.045,"t":"2026-10-06T15:15:00Z","v":2294204,"vw":44.069273},{"c":44.065,"h":44.066,"l":44.05,"n":320,"o":44.051,"t":"2026-10-06T15:30:00Z","v":130813,"vw":44.058685},{"c":44.05,"h":44.065,"l":44.0424,"n":255,"o":44.06,"t":"2026-10-06T15:45:00Z","v":170575,"vw":44.056463},{"c":44.025,"h":44.06,"l":44.015,"n":416,"o":44.05,"t":"2026-10-06T16:00:00Z","v":304491,"vw":44.041425},{"c":44.035,"h":44.05,"l":44.0224,"n":295,"o":44.025,"t":"2026-10-06T16:15:00Z","v":146132,"vw":44.039963},{"c":44.035,"h":44.04,"l":44.02,"n":328,"o":44.035,"t":"2026-10-06T16:30:00Z","v":146265,"vw":44.03014},{"c":44.02,"h":44.0398,"l":44.01,"n":301,"o":44.035,"t":"2026-10-06T16:45:00Z","v":374473,"vw":44.017331},{"c":44.0243,"h":44.03,"l":44.015,"n":287,"o":44.02,"t":"2026-10-06T17:00:00Z","v":155101,"vw":44.024066},{"c":44.0157,"h":44.03,"l":43.9943,"n":502,"o":44.025,"t":"2026-10-06T17:15:00Z","v":229827,"vw":44.014734},{"c":44.035,"h":44.035,"l":44.01,"n":334,"o":44.015,"t":"2026-10-06T17:30:00Z","v":148562,"vw":44.021475},{"c":44.0401,"h":44.05,"l":44.025,"n":391,"o":44.035,"t":"2026-10-06T17:45:00Z","v":164338,"vw":44.038635},{"c":44.055,"h":44.06,"l":44.0325,"n":367,"o":44.041,"t":"2026-10-06T18:00:00Z","v":201965,"vw":44.045998},{"c":44.045,"h":44.0576,"l":44.0401,"n":281,"o":44.0501,"t":"2026-10-06T18:15:00Z","v":124215,"vw":44.048683},{"c":44.035,"h":44.05,"l":44.0343,"n":295,"o":44.045,"t":"2026-10-06T18:30:00Z","v":113037,"vw":44.043899},{"c":44.0417,"h":44.0457,"l":44.0201,"n":304,"o":44.0351,"t":"2026-10-06T18:45:00Z","v":118515,"vw":44.035138},{"c":44.045,"h":44.05,"l":44.04,"n":465,"o":44.0403,"t":"2026-10-06T19:00:00Z","v":221336,"vw":44.045956},{"c":44.045,"h":44.05,"l":44.04,"n":492,"o":44.0457,"t":"2026-10-06T19:15:00Z","v":604094,"vw":44.046797},{"c":44.03,"h":44.0456,"l":44.025,"n":625,"o":44.045,"t":"2026-10-06T19:30:00Z","v":526568,"vw":44.037691},{"c":44.02,"h":44.04,"l":44.02,"n":811,"o":44.0243,"t":"2026-10-06T19:45:00Z","v":305766,"vw":44.027538},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-06T20:00:00Z","v":5172,"vw":44.03},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-10-06T22:15:00Z","v":400,"vw":44.09},{"c":44.5,"h":44.5,"l":44.08,"n":7,"o":44.09,"t":"2026-10-06T22:30:00Z","v":1695,"vw":44.313569},{"c":43.87,"h":43.87,"l":43.87,"n":2,"o":43.87,"t":"2026-10-07T13:00:00Z","v":1050,"vw":43.87},{"c":43.8,"h":43.81,"l":43.8,"n":7,"o":43.81,"t":"2026-10-07T13:15:00Z","v":409,"vw":43.805},{"c":43.8499,"h":43.85,"l":43.75,"n":439,"o":43.81,"t":"2026-10-07T13:30:00Z","v":298600,"vw":43.802624},{"c":43.91,"h":43.91,"l":43.84,"n":497,"o":43.84,"t":"2026-10-07T13:45:00Z","v":228239,"vw":43.884274},{"c":43.925,"h":43.9399,"l":43.9001,"n":429,"o":43.91,"t":"2026-10-07T14:00:00Z","v":196413,"vw":43.916244},{"c":43.925,"h":43.9405,"l":43.92,"n":529,"o":43.925,"t":"2026-10-07T14:15:00Z","v":176877,"vw":43.930341},{"c":43.935,"h":43.955,"l":43.925,"n":556,"o":43.925,"t":"2026-10-07T14:30:00Z","v":168267,"vw":43.939187},{"c":43.965,"h":43.97,"l":43.935,"n":567,"o":43.935,"t":"2026-10-07T14:45:00Z","v":215704,"vw":43.952538},{"c":43.965,"h":43.98,"l":43.9501,"n":605,"o":43.96,"t":"2026-10-07T15:00:00Z","v":949245,"vw":43.967388},{"c":43.955,"h":43.9668,"l":43.94,"n":391,"o":43.965,"t":"2026-10-07T15:15:00Z","v":154794,"vw":43.95433},{"c":43.9652,"h":43.97,"l":43.93,"n":733,"o":43.955,"t":"2026-10-07T15:30:00Z","v":837196,"vw":43.960528},{"c":43.955,"h":43.9699,"l":43.9445,"n":311,"o":43.965,"t":"2026-10-07T15:45:00Z","v":90805,"vw":43.95217},{"c":43.94702,"h":43.97,"l":43.9401,"n":525,"o":43.955,"t":"2026-10-07T16:00:00Z","v":268127,"vw":43.958772},{"c":43.955,"h":43.9656,"l":43.9499,"n":347,"o":43.95,"t":"2026-10-07T16:15:00Z","v":270111,"vw":43.957658},{"c":43.935,"h":43.96,"l":43.9343,"n":319,"o":43.955,"t":"2026-10-07T16:30:00Z","v":164397,"vw":43.946622},{"c":43.955,"h":43.96,"l":43.9399,"n":425,"o":43.9399,"t":"2026-10-07T16:45:00Z","v":408066,"vw":43.942257},{"c":44.02,"h":44.045,"l":43.95,"n":584,"o":43.955,"t":"2026-10-07T17:00:00Z","v":261662,"vw":44.011494},{"c":44.001,"h":44.0357,"l":44.001,"n":196,"o":44.025,"t":"2026-10-07T17:15:00Z","v":89623,"vw":44.019917},{"c":44.015,"h":44.0299,"l":44,"n":394,"o":44,"t":"2026-10-07T17:30:00Z","v":174801,"vw":44.019016},{"c":44,"h":44.035,"l":44,"n":371,"o":44.015,"t":"2026-10-07T17:45:00Z","v":276220,"vw":44.015673},{"c":44.0201,"h":44.0399,"l":43.99,"n":336,"o":44.0075,"t":"2026-10-07T18:00:00Z","v":302979,"vw":44.024416},{"c":44.025,"h":44.0299,"l":44.01,"n":321,"o":44.02,"t":"2026-10-07T18:15:00Z","v":99471,"vw":44.017332},{"c":44.035,"h":44.0468,"l":44.0202,"n":682,"o":44.025,"t":"2026-10-07T18:30:00Z","v":359083,"vw":44.029428},{"c":44.0301,"h":44.05,"l":44.0301,"n":541,"o":44.035,"t":"2026-10-07T18:45:00Z","v":262692,"vw":44.040077},{"c":44.015,"h":44.04,"l":44,"n":679,"o":44.035,"t":"2026-10-07T19:00:00Z","v":384913,"vw":44.018746},{"c":44.0099,"h":44.0199,"l":44,"n":976,"o":44.015,"t":"2026-10-07T19:15:00Z","v":363322,"vw":44.007407},{"c":44.0001,"h":44.01,"l":44,"n":616,"o":44.005,"t":"2026-10-07T19:30:00Z","v":217104,"vw":44.005942},{"c":44.01,"h":44.015,"l":44,"n":1377,"o":44.005,"t":"2026-10-07T19:45:00Z","v":1019225,"vw":44.004301},{"c":44.02,"h":44.02,"l":44.01,"n":12,"o":44.01,"t":"2026-10-07T20:00:00Z","v":54265,"vw":44.019871},{"c":43.985,"h":43.99,"l":43.955,"n":506,"o":43.96,"t":"2026-10-08T13:30:00Z","v":203712,"vw":43.977033},{"c":44.0069,"h":44.0258,"l":43.984,"n":268,"o":43.985,"t":"2026-10-08T13:45:00Z","v":180469,"vw":44.003405},{"c":44.005,"h":44.03,"l":44,"n":284,"o":44.005,"t":"2026-10-08T14:00:00Z","v":106577,"vw":44.016203},{"c":44.0057,"h":44.0157,"l":43.994,"n":399,"o":44.005,"t":"2026-10-08T14:15:00Z","v":133963,"vw":44.003145},{"c":43.97,"h":44.015,"l":43.965,"n":256,"o":44.005,"t":"2026-10-08T14:30:00Z","v":105440,"vw":43.991504},{"c":43.9475,"h":43.975,"l":43.9475,"n":432,"o":43.9729,"t":"2026-10-08T14:45:00Z","v":256783,"vw":43.956891},{"c":43.945,"h":43.965,"l":43.93,"n":269,"o":43.9443,"t":"2026-10-08T15:00:00Z","v":156232,"vw":43.95206},{"c":43.9699,"h":43.9699,"l":43.94,"n":352,"o":43.9457,"t":"2026-10-08T15:15:00Z","v":262679,"vw":43.953574},{"c":43.9757,"h":43.985,"l":43.95,"n":296,"o":43.96,"t":"2026-10-08T15:30:00Z","v":152403,"vw":43.96355},{"c":43.965,"h":43.9799,"l":43.965,"n":159,"o":43.9701,"t":"2026-10-08T15:45:00Z","v":60093,"vw":43.974004},{"c":44.005,"h":44.0099,"l":43.9601,"n":270,"o":43.97,"t":"2026-10-08T16:00:00Z","v":220633,"vw":43.986661},{"c":44.025,"h":44.075,"l":44.005,"n":464,"o":44.0071,"t":"2026-10-08T16:15:00Z","v":303650,"vw":44.026963},{"c":44.0501,"h":44.0552,"l":44.02,"n":278,"o":44.0257,"t":"2026-10-08T16:30:00Z","v":264843,"vw":44.04374},{"c":44.075,"h":44.08,"l":44.0301,"n":384,"o":44.05,"t":"2026-10-08T16:45:00Z","v":513209,"vw":44.068652},{"c":44.0835,"h":44.1061,"l":44.0543,"n":558,"o":44.075,"t":"2026-10-08T17:00:00Z","v":290600,"vw":44.078902},{"c":44.115,"h":44.1199,"l":44.09,"n":317,"o":44.09,"t":"2026-10-08T17:15:00Z","v":102304,"vw":44.104865},{"c":44.145,"h":44.146,"l":44.0948,"n":316,"o":44.1101,"t":"2026-10-08T17:30:00Z","v":126529,"vw":44.125595},{"c":44.115,"h":44.14,"l":44.1101,"n":347,"o":44.14,"t":"2026-10-08T17:45:00Z","v":208543,"vw":44.12277},{"c":44.1042,"h":44.12,"l":44.095,"n":283,"o":44.12,"t":"2026-10-08T18:00:00Z","v":210704,"vw":44.114307},{"c":44.125,"h":44.135,"l":44.105,"n":532,"o":44.105,"t":"2026-10-08T18:15:00Z","v":209916,"vw":44.118893},{"c":44.126,"h":44.1357,"l":44.114,"n":257,"o":44.125,"t":"2026-10-08T18:30:00Z","v":121184,"vw":44.120195},{"c":44.1201,"h":44.14,"l":44.1195,"n":348,"o":44.1261,"t":"2026-10-08T18:45:00Z","v":163874,"vw":44.127667},{"c":44.14,"h":44.14,"l":44.1101,"n":454,"o":44.12,"t":"2026-10-08T19:00:00Z","v":559192,"vw":44.137111},{"c":44.1301,"h":44.145,"l":44.13,"n":694,"o":44.1343,"t":"2026-10-08T19:15:00Z","v":457765,"vw":44.136951},{"c":44.125,"h":44.14,"l":44.12,"n":641,"o":44.1301,"t":"2026-10-08T19:30:00Z","v":427768,"vw":44.130078},{"c":44.12,"h":44.14,"l":44.11,"n":1285,"o":44.125,"t":"2026-10-08T19:45:00Z","v":549987,"vw":44.125317},{"c":44.14,"h":44.14,"l":44.14,"n":9,"o":44.14,"t":"2026-10-08T20:00:00Z","v":39709,"vw":44.14},{"c":43.454,"h":43.454,"l":43.454,"n":1,"o":43.454,"t":"2026-10-08T21:30:00Z","v":221,"vw":43.454},{"c":44.07,"h":44.145,"l":43.93,"n":439,"o":44.09,"t":"2026-10-09T13:30:00Z","v":258940,"vw":44.086118},{"c":44.075,"h":44.085,"l":44.065,"n":162,"o":44.07,"t":"2026-10-09T13:45:00Z","v":89098,"vw":44.077184},{"c":44.075,"h":44.09,"l":44.0645,"n":320,"o":44.0799,"t":"2026-10-09T14:00:00Z","v":176124,"vw":44.08055},{"c":44.07,"h":44.0799,"l":44.06,"n":297,"o":44.075,"t":"2026-10-09T14:15:00Z","v":66244,"vw":44.072636},{"c":44.046,"h":44.07,"l":44.0443,"n":275,"o":44.065,"t":"2026-10-09T14:30:00Z","v":112809,"vw":44.05721},{"c":44.06,"h":44.066,"l":44.045,"n":387,"o":44.0499,"t":"2026-10-09T14:45:00Z","v":131035,"vw":44.056948},{"c":44.065,"h":44.075,"l":44.05,"n":567,"o":44.06,"t":"2026-10-09T15:00:00Z","v":230462,"vw":44.059744},{"c":44.085,"h":44.12,"l":44.065,"n":334,"o":44.07,"t":"2026-10-09T15:15:00Z","v":513873,"vw":44.099778},{"c":44.0955,"h":44.0999,"l":44.08,"n":337,"o":44.085,"t":"2026-10-09T15:30:00Z","v":205536,"vw":44.089339},{"c":44.105,"h":44.11,"l":44.085,"n":295,"o":44.0901,"t":"2026-10-09T15:45:00Z","v":230439,"vw":44.097728},{"c":44.105,"h":44.11,"l":44.1,"n":200,"o":44.1055,"t":"2026-10-09T16:00:00Z","v":150077,"vw":44.103165},{"c":44.105,"h":44.119,"l":44.1,"n":154,"o":44.1051,"t":"2026-10-09T16:15:00Z","v":295257,"vw":44.102238},{"c":44.125,"h":44.1299,"l":44.105,"n":172,"o":44.105,"t":"2026-10-09T16:30:00Z","v":185778,"vw":44.116599},{"c":44.13,"h":44.14,"l":44.1243,"n":284,"o":44.1243,"t":"2026-10-09T16:45:00Z","v":335926,"vw":44.130837},{"c":44.125,"h":44.14,"l":44.12,"n":322,"o":44.135,"t":"2026-10-09T17:00:00Z","v":130428,"vw":44.129197},{"c":44.115,"h":44.1352,"l":44.11,"n":162,"o":44.125,"t":"2026-10-09T17:15:00Z","v":154393,"vw":44.127586},{"c":44.1101,"h":44.125,"l":44.11,"n":219,"o":44.1135,"t":"2026-10-09T17:30:00Z","v":84901,"vw":44.115881},{"c":44.115,"h":44.12,"l":44.1101,"n":165,"o":44.115,"t":"2026-10-09T17:45:00Z","v":52061,"vw":44.117038},{"c":44.115,"h":44.1299,"l":44.1101,"n":223,"o":44.115,"t":"2026-10-09T18:00:00Z","v":124606,"vw":44.120446},{"c":44.115,"h":44.1257,"l":44.1101,"n":196,"o":44.1197,"t":"2026-10-09T18:15:00Z","v":83699,"vw":44.118502},{"c":44.12,"h":44.12,"l":44.1101,"n":188,"o":44.115,"t":"2026-10-09T18:30:00Z","v":112494,"vw":44.117687},{"c":44.1358,"h":44.155,"l":44.11,"n":400,"o":44.12,"t":"2026-10-09T18:45:00Z","v":220480,"vw":44.134986},{"c":44.125,"h":44.1399,"l":44.1214,"n":202,"o":44.135,"t":"2026-10-09T19:00:00Z","v":160152,"vw":44.126985},{"c":44.125,"h":44.13,"l":44.12,"n":213,"o":44.125,"t":"2026-10-09T19:15:00Z","v":99494,"vw":44.125811},{"c":44.125,"h":44.13,"l":44.12,"n":238,"o":44.1298,"t":"2026-10-09T19:30:00Z","v":120540,"vw":44.126177},{"c":44.13,"h":44.149,"l":44.124,"n":592,"o":44.125,"t":"2026-10-09T19:45:00Z","v":235382,"vw":44.133845},{"c":44.44,"h":44.44,"l":44.14,"n":9,"o":44.14,"t":"2026-10-09T20:00:00Z","v":37746,"vw":44.157163},{"c":44.072,"h":44.072,"l":44.072,"n":1,"o":44.072,"t":"2026-10-09T22:30:00Z","v":100,"vw":44.072},{"c":44.0873,"h":44.0873,"l":44.0873,"n":1,"o":44.0873,"t":"2026-10-09T22:45:00Z","v":100,"vw":44.0873},{"c":44.0873,"h":44.0873,"l":44.072,"n":2,"o":44.072,"t":"2026-10-09T23:00:00Z","v":200,"vw":44.07965},{"c":43.97,"h":44.0726,"l":43.97,"n":2,"o":44.0726,"t":"2026-10-09T23:15:00Z","v":200,"vw":44.0213},{"c":44.0873,"h":44.0873,"l":44.0873,"n":2,"o":44.0873,"t":"2026-10-09T23:30:00Z","v":200,"vw":44.0873},{"c":43.97,"h":44.0873,"l":43.97,"n":3,"o":43.97,"t":"2026-10-09T23:45:00Z","v":300,"vw":44.0091},{"c":44.125,"h":44.2,"l":44.09,"n":329,"o":44.14,"t":"2026-10-12T13:30:00Z","v":84587,"vw":44.114866},{"c":44.135,"h":44.135,"l":44.1201,"n":191,"o":44.125,"t":"2026-10-12T13:45:00Z","v":84003,"vw":44.126802},{"c":44.1457,"h":44.15,"l":44.1301,"n":164,"o":44.135,"t":"2026-10-12T14:00:00Z","v":77376,"vw":44.14177},{"c":44.115,"h":44.1499,"l":44.112,"n":252,"o":44.14,"t":"2026-10-12T14:15:00Z","v":69063,"vw":44.134789},{"c":44.135,"h":44.1365,"l":44.115,"n":379,"o":44.115,"t":"2026-10-12T14:30:00Z","v":243523,"vw":44.125314},{"c":44.135,"h":44.14,"l":44.13,"n":133,"o":44.135,"t":"2026-10-12T14:45:00Z","v":99944,"vw":44.135074},{"c":44.155,"h":44.1599,"l":44.135,"n":368,"o":44.135,"t":"2026-10-12T15:00:00Z","v":216775,"vw":44.145195},{"c":44.14,"h":44.1597,"l":44.1301,"n":238,"o":44.155,"t":"2026-10-12T15:15:00Z","v":64079,"vw":44.148135},{"c":44.145,"h":44.15,"l":44.13,"n":183,"o":44.135,"t":"2026-10-12T15:30:00Z","v":223518,"vw":44.134183},{"c":44.1301,"h":44.146,"l":44.1301,"n":190,"o":44.146,"t":"2026-10-12T15:45:00Z","v":51806,"vw":44.141458},{"c":44.1299,"h":44.135,"l":44.12,"n":123,"o":44.135,"t":"2026-10-12T16:00:00Z","v":52973,"vw":44.128344},{"c":44.14,"h":44.15,"l":44.1275,"n":193,"o":44.13,"t":"2026-10-12T16:15:00Z","v":383707,"vw":44.141386},{"c":44.1467,"h":44.15,"l":44.1343,"n":205,"o":44.1457,"t":"2026-10-12T16:30:00Z","v":94126,"vw":44.144006},{"c":44.15,"h":44.15,"l":44.14,"n":152,"o":44.145,"t":"2026-10-12T16:45:00Z","v":547725,"vw":44.147037},{"c":44.155,"h":44.1557,"l":44.14,"n":189,"o":44.145,"t":"2026-10-12T17:00:00Z","v":100864,"vw":44.146339},{"c":44.1643,"h":44.1658,"l":44.15,"n":175,"o":44.1557,"t":"2026-10-12T17:15:00Z","v":74917,"vw":44.156773},{"c":44.1501,"h":44.1699,"l":44.15,"n":193,"o":44.1699,"t":"2026-10-12T17:30:00Z","v":96415,"vw":44.155949},{"c":44.155,"h":44.16,"l":44.15,"n":178,"o":44.155,"t":"2026-10-12T17:45:00Z","v":71219,"vw":44.155749},{"c":44.1457,"h":44.16,"l":44.13,"n":254,"o":44.1559,"t":"2026-10-12T18:00:00Z","v":176020,"vw":44.148483},{"c":44.1461,"h":44.15,"l":44.1343,"n":196,"o":44.15,"t":"2026-10-12T18:15:00Z","v":99015,"vw":44.143584},{"c":44.145,"h":44.15,"l":44.14,"n":134,"o":44.145,"t":"2026-10-12T18:30:00Z","v":70434,"vw":44.143993},{"c":44.135,"h":44.148,"l":44.13,"n":182,"o":44.145,"t":"2026-10-12T18:45:00Z","v":115888,"vw":44.140705},{"c":44.1451,"h":44.1492,"l":44.1301,"n":294,"o":44.135,"t":"2026-10-12T19:00:00Z","v":271425,"vw":44.141403},{"c":44.14,"h":44.15,"l":44.14,"n":245,"o":44.145,"t":"2026-10-12T19:15:00Z","v":172146,"vw":44.143573},{"c":44.145,"h":44.1499,"l":44.13,"n":342,"o":44.14,"t":"2026-10-12T19:30:00Z","v":193085,"vw":44.140175},{"c":44.155,"h":44.16,"l":44.1443,"n":264,"o":44.145,"t":"2026-10-12T19:45:00Z","v":325114,"vw":44.150696},{"c":44.17,"h":44.17,"l":44.15,"n":9,"o":44.15,"t":"2026-10-12T20:00:00Z","v":2911,"vw":44.151584},{"c":43.9,"h":43.9,"l":43.9,"n":2,"o":43.9,"t":"2026-10-12T22:15:00Z","v":323,"vw":43.9},{"c":44.205,"h":44.22,"l":44.2,"n":189,"o":44.21,"t":"2026-10-13T13:30:00Z","v":288684,"vw":44.213657},{"c":44.165,"h":44.21,"l":44.16,"n":192,"o":44.21,"t":"2026-10-13T13:45:00Z","v":98522,"vw":44.183794},{"c":44.175,"h":44.18,"l":44.145,"n":686,"o":44.16,"t":"2026-10-13T14:00:00Z","v":450646,"vw":44.159683},{"c":44.185,"h":44.1899,"l":44.17,"n":238,"o":44.175,"t":"2026-10-13T14:15:00Z","v":115979,"vw":44.179021},{"c":44.18,"h":44.1899,"l":44.175,"n":537,"o":44.185,"t":"2026-10-13T14:30:00Z","v":148338,"vw":44.183156},{"c":44.175,"h":44.19,"l":44.1743,"n":195,"o":44.18,"t":"2026-10-13T14:45:00Z","v":112892,"vw":44.183256},{"c":44.1799,"h":44.18,"l":44.17,"n":229,"o":44.175,"t":"2026-10-13T15:00:00Z","v":112985,"vw":44.173326},{"c":44.18,"h":44.19,"l":44.1734,"n":234,"o":44.1739,"t":"2026-10-13T15:15:00Z","v":100419,"vw":44.182957},{"c":44.155,"h":44.1876,"l":44.15,"n":245,"o":44.1749,"t":"2026-10-13T15:30:00Z","v":202344,"vw":44.164258},{"c":44.165,"h":44.17,"l":44.1524,"n":418,"o":44.1543,"t":"2026-10-13T15:45:00Z","v":143758,"vw":44.163708},{"c":44.165,"h":44.175,"l":44.15,"n":449,"o":44.165,"t":"2026-10-13T16:00:00Z","v":279705,"vw":44.157869},{"c":44.16,"h":44.1775,"l":44.16,"n":183,"o":44.165,"t":"2026-10-13T16:15:00Z","v":78522,"vw":44.167217},{"c":44.155,"h":44.17,"l":44.15,"n":152,"o":44.165,"t":"2026-10-13T16:30:00Z","v":45767,"vw":44.157258},{"c":44.155,"h":44.1697,"l":44.15,"n":268,"o":44.155,"t":"2026-10-13T16:45:00Z","v":165283,"vw":44.158943},{"c":44.165,"h":44.17,"l":44.14,"n":262,"o":44.15,"t":"2026-10-13T17:00:00Z","v":355837,"vw":44.164484},{"c":44.175,"h":44.19,"l":44.1601,"n":220,"o":44.1601,"t":"2026-10-13T17:15:00Z","v":106354,"vw":44.178764},{"c":44.185,"h":44.19,"l":44.1701,"n":226,"o":44.175,"t":"2026-10-13T17:30:00Z","v":183300,"vw":44.183411},{"c":44.185,"h":44.19,"l":44.17,"n":295,"o":44.18,"t":"2026-10-13T17:45:00Z","v":431592,"vw":44.17994},{"c":44.185,"h":44.215,"l":44.17,"n":268,"o":44.1843,"t":"2026-10-13T18:00:00Z","v":180526,"vw":44.185548},{"c":44.185,"h":44.1999,"l":44.1801,"n":262,"o":44.185,"t":"2026-10-13T18:15:00Z","v":140683,"vw":44.188631},{"c":44.175,"h":44.1964,"l":44.17,"n":238,"o":44.19,"t":"2026-10-13T18:30:00Z","v":143849,"vw":44.186272},{"c":44.1859,"h":44.1954,"l":44.1745,"n":280,"o":44.1757,"t":"2026-10-13T18:45:00Z","v":184399,"vw":44.186958},{"c":44.19,"h":44.1999,"l":44.19,"n":435,"o":44.19,"t":"2026-10-13T19:00:00Z","v":160645,"vw":44.194036},{"c":44.195,"h":44.2,"l":44.19,"n":719,"o":44.195,"t":"2026-10-13T19:15:00Z","v":572581,"vw":44.195743},{"c":44.19,"h":44.2,"l":44.19,"n":647,"o":44.195,"t":"2026-10-13T19:30:00Z","v":196429,"vw":44.195117},{"c":44.18,"h":44.2,"l":44.18,"n":686,"o":44.19,"t":"2026-10-13T19:45:00Z","v":262911,"vw":44.189372},{"c":44.19,"h":44.19,"l":44.19,"n":12,"o":44.19,"t":"2026-10-13T20:00:00Z","v":201520,"vw":44.19},{"c":44.1,"h":44.151,"l":44.1,"n":3,"o":44.151,"t":"2026-10-14T12:30:00Z","v":1751,"vw":44.117486},{"c":44.0244,"h":44.0299,"l":43.965,"n":286,"o":43.99,"t":"2026-10-14T13:30:00Z","v":204372,"vw":43.987772},{"c":44.015,"h":44.04,"l":44.015,"n":243,"o":44.03,"t":"2026-10-14T13:45:00Z","v":100869,"vw":44.02366},{"c":44.065,"h":44.075,"l":44.005,"n":372,"o":44.015,"t":"2026-10-14T14:00:00Z","v":230583,"vw":44.052912},{"c":44.0899,"h":44.095,"l":44.06,"n":494,"o":44.065,"t":"2026-10-14T14:15:00Z","v":211052,"vw":44.073985},{"c":44.1101,"h":44.115,"l":44.0749,"n":301,"o":44.0837,"t":"2026-10-14T14:30:00Z","v":181370,"vw":44.095552},{"c":44.085,"h":44.1199,"l":44.08,"n":307,"o":44.115,"t":"2026-10-14T14:45:00Z","v":362604,"vw":44.091512},{"c":44.085,"h":44.085,"l":44.06,"n":339,"o":44.085,"t":"2026-10-14T15:00:00Z","v":202985,"vw":44.076124},{"c":44.12,"h":44.125,"l":44.0801,"n":379,"o":44.085,"t":"2026-10-14T15:15:00Z","v":224956,"vw":44.110983},{"c":44.145,"h":44.1499,"l":44.11,"n":337,"o":44.115,"t":"2026-10-14T15:30:00Z","v":252093,"vw":44.120888},{"c":44.115,"h":44.15,"l":44.115,"n":288,"o":44.145,"t":"2026-10-14T15:45:00Z","v":147613,"vw":44.131377},{"c":44.1262,"h":44.1299,"l":44.11,"n":443,"o":44.115,"t":"2026-10-14T16:00:00Z","v":178940,"vw":44.120325},{"c":44.141,"h":44.15,"l":44.12,"n":368,"o":44.1255,"t":"2026-10-14T16:15:00Z","v":192682,"vw":44.135888},{"c":44.145,"h":44.1499,"l":44.1201,"n":323,"o":44.145,"t":"2026-10-14T16:30:00Z","v":203597,"vw":44.133286},{"c":44.1458,"h":44.1471,"l":44.13,"n":247,"o":44.145,"t":"2026-10-14T16:45:00Z","v":143907,"vw":44.139558},{"c":44.155,"h":44.16,"l":44.1301,"n":295,"o":44.145,"t":"2026-10-14T17:00:00Z","v":214430,"vw":44.141284},{"c":44.205,"h":44.2099,"l":44.1501,"n":231,"o":44.155,"t":"2026-10-14T17:15:00Z","v":112459,"vw":44.183776},{"c":44.195,"h":44.215,"l":44.1901,"n":329,"o":44.205,"t":"2026-10-14T17:30:00Z","v":149540,"vw":44.203521},{"c":44.1943,"h":44.2,"l":44.175,"n":296,"o":44.1962,"t":"2026-10-14T17:45:00Z","v":111888,"vw":44.18746},{"c":44.225,"h":44.226,"l":44.1901,"n":320,"o":44.2,"t":"2026-10-14T18:00:00Z","v":714673,"vw":44.216697},{"c":44.2551,"h":44.2601,"l":44.225,"n":401,"o":44.225,"t":"2026-10-14T18:15:00Z","v":443999,"vw":44.243091},{"c":44.24,"h":44.2599,"l":44.24,"n":358,"o":44.251,"t":"2026-10-14T18:30:00Z","v":206934,"vw":44.24673},{"c":44.235,"h":44.25,"l":44.23,"n":399,"o":44.2458,"t":"2026-10-14T18:45:00Z","v":256527,"vw":44.240263},{"c":44.24,"h":44.2599,"l":44.234,"n":544,"o":44.235,"t":"2026-10-14T19:00:00Z","v":379724,"vw":44.24799},{"c":44.235,"h":44.25,"l":44.23,"n":405,"o":44.24,"t":"2026-10-14T19:15:00Z","v":253956,"vw":44.242852},{"c":44.235,"h":44.24,"l":44.22,"n":626,"o":44.235,"t":"2026-10-14T19:30:00Z","v":228007,"vw":44.228481},{"c":44.23,"h":44.25,"l":44.22,"n":799,"o":44.235,"t":"2026-10-14T19:45:00Z","v":344216,"vw":44.239072},{"c":44.24,"h":44.24,"l":44.24,"n":9,"o":44.24,"t":"2026-10-14T20:00:00Z","v":19026,"vw":44.24},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-15T13:00:00Z","v":115,"vw":44.96},{"c":44.5377,"h":44.72,"l":44.515,"n":422,"o":44.57,"t":"2026-10-15T13:30:00Z","v":279497,"vw":44.543929},{"c":44.575,"h":44.5757,"l":44.525,"n":280,"o":44.53,"t":"2026-10-15T13:45:00Z","v":121039,"vw":44.558355},{"c":44.529,"h":44.5899,"l":44.5201,"n":439,"o":44.5728,"t":"2026-10-15T14:00:00Z","v":163829,"vw":44.540979},{"c":44.5466,"h":44.5499,"l":44.53,"n":243,"o":44.53,"t":"2026-10-15T14:15:00Z","v":126458,"vw":44.537449},{"c":44.54,"h":44.59,"l":44.54,"n":391,"o":44.55,"t":"2026-10-15T14:30:00Z","v":100180,"vw":44.561661},{"c":44.51,"h":44.565,"l":44.51,"n":278,"o":44.535,"t":"2026-10-15T14:45:00Z","v":128052,"vw":44.535333},{"c":44.474,"h":44.52,"l":44.47,"n":326,"o":44.51,"t":"2026-10-15T15:00:00Z","v":142423,"vw":44.491607},{"c":44.455,"h":44.486,"l":44.4501,"n":251,"o":44.476,"t":"2026-10-15T15:15:00Z","v":133586,"vw":44.471142},{"c":44.465,"h":44.485,"l":44.455,"n":213,"o":44.455,"t":"2026-10-15T15:30:00Z","v":104767,"vw":44.470711},{"c":44.46,"h":44.475,"l":44.4446,"n":189,"o":44.4641,"t":"2026-10-15T15:45:00Z","v":194169,"vw":44.460269},{"c":44.4599,"h":44.4699,"l":44.4501,"n":202,"o":44.46,"t":"2026-10-15T16:00:00Z","v":94932,"vw":44.459836},{"c":44.48,"h":44.4899,"l":44.46,"n":242,"o":44.46,"t":"2026-10-15T16:15:00Z","v":221367,"vw":44.468125},{"c":44.475,"h":44.4899,"l":44.46,"n":204,"o":44.4702,"t":"2026-10-15T16:30:00Z","v":98495,"vw":44.476437},{"c":44.475,"h":44.485,"l":44.47,"n":153,"o":44.4748,"t":"2026-10-15T16:45:00Z","v":340673,"vw":44.473839},{"c":44.485,"h":44.4999,"l":44.4743,"n":206,"o":44.475,"t":"2026-10-15T17:00:00Z","v":119153,"vw":44.484794},{"c":44.4801,"h":44.4857,"l":44.47,"n":197,"o":44.4836,"t":"2026-10-15T17:15:00Z","v":98981,"vw":44.480773},{"c":44.485,"h":44.49,"l":44.4743,"n":195,"o":44.475,"t":"2026-10-15T17:30:00Z","v":168692,"vw":44.484785},{"c":44.475,"h":44.4857,"l":44.47,"n":283,"o":44.485,"t":"2026-10-15T17:45:00Z","v":254333,"vw":44.479778},{"c":44.485,"h":44.49,"l":44.4743,"n":207,"o":44.475,"t":"2026-10-15T18:00:00Z","v":122159,"vw":44.481264},{"c":44.505,"h":44.51,"l":44.48,"n":297,"o":44.4899,"t":"2026-10-15T18:15:00Z","v":159574,"vw":44.498162},{"c":44.4954,"h":44.51,"l":44.4824,"n":277,"o":44.5,"t":"2026-10-15T18:30:00Z","v":226205,"vw":44.494888},{"c":44.485,"h":44.5,"l":44.485,"n":319,"o":44.4957,"t":"2026-10-15T18:45:00Z","v":230199,"vw":44.494881},{"c":44.485,"h":44.4958,"l":44.4801,"n":301,"o":44.485,"t":"2026-10-15T19:00:00Z","v":160896,"vw":44.488417},{"c":44.47,"h":44.49,"l":44.46,"n":384,"o":44.4845,"t":"2026-10-15T19:15:00Z","v":222223,"vw":44.470431},{"c":44.475,"h":44.48,"l":44.4546,"n":607,"o":44.465,"t":"2026-10-15T19:30:00Z","v":211330,"vw":44.466697},{"c":44.485,"h":44.49,"l":44.46,"n":970,"o":44.475,"t":"2026-10-15T19:45:00Z","v":669010,"vw":44.477621},{"c":44.48,"h":44.48,"l":44.47,"n":9,"o":44.47,"t":"2026-10-15T20:00:00Z","v":67279,"vw":44.470038},{"c":44.465,"h":44.47,"l":44.4,"n":362,"o":44.43,"t":"2026-10-16T13:30:00Z","v":173632,"vw":44.42458},{"c":44.515,"h":44.515,"l":44.445,"n":276,"o":44.465,"t":"2026-10-16T13:45:00Z","v":92727,"vw":44.481355},{"c":44.535,"h":44.5457,"l":44.5042,"n":363,"o":44.52,"t":"2026-10-16T14:00:00Z","v":126602,"vw":44.530413},{"c":44.52,"h":44.5357,"l":44.5049,"n":168,"o":44.535,"t":"2026-10-16T14:15:00Z","v":93255,"vw":44.520433},{"c":44.4976,"h":44.525,"l":44.4901,"n":377,"o":44.525,"t":"2026-10-16T14:30:00Z","v":86453,"vw":44.504548},{"c":44.495,"h":44.51,"l":44.4801,"n":208,"o":44.495,"t":"2026-10-16T14:45:00Z","v":69997,"vw":44.4965},{"c":44.535,"h":44.5557,"l":44.495,"n":409,"o":44.495,"t":"2026-10-16T15:00:00Z","v":4964533,"vw":44.520236},{"c":44.525,"h":44.5359,"l":44.52,"n":222,"o":44.53,"t":"2026-10-16T15:15:00Z","v":158750,"vw":44.531841},{"c":44.51,"h":44.53,"l":44.51,"n":368,"o":44.525,"t":"2026-10-16T15:30:00Z","v":201123,"vw":44.522213},{"c":44.485,"h":44.5157,"l":44.48,"n":296,"o":44.515,"t":"2026-10-16T15:45:00Z","v":146118,"vw":44.496444},{"c":44.455,"h":44.4899,"l":44.45,"n":381,"o":44.485,"t":"2026-10-16T16:00:00Z","v":343940,"vw":44.461335},{"c":44.415,"h":44.4599,"l":44.41,"n":319,"o":44.455,"t":"2026-10-16T16:15:00Z","v":136491,"vw":44.42135},{"c":44.42,"h":44.425,"l":44.4,"n":385,"o":44.415,"t":"2026-10-16T16:30:00Z","v":171546,"vw":44.409065},{"c":44.415,"h":44.4254,"l":44.3901,"n":399,"o":44.425,"t":"2026-10-16T16:45:00Z","v":234200,"vw":44.408107},{"c":44.435,"h":44.4499,"l":44.4033,"n":424,"o":44.415,"t":"2026-10-16T17:00:00Z","v":198056,"vw":44.425557},{"c":44.435,"h":44.455,"l":44.42,"n":322,"o":44.4354,"t":"2026-10-16T17:15:00Z","v":104649,"vw":44.437089},{"c":44.455,"h":44.47,"l":44.43,"n":291,"o":44.44,"t":"2026-10-16T17:30:00Z","v":146549,"vw":44.445271},{"c":44.445,"h":44.4599,"l":44.435,"n":239,"o":44.45,"t":"2026-10-16T17:45:00Z","v":306239,"vw":44.441496},{"c":44.4299,"h":44.455,"l":44.42,"n":283,"o":44.4429,"t":"2026-10-16T18:00:00Z","v":170418,"vw":44.431185},{"c":44.4338,"h":44.4453,"l":44.425,"n":217,"o":44.4257,"t":"2026-10-16T18:15:00Z","v":123863,"vw":44.435713},{"c":44.4258,"h":44.436,"l":44.415,"n":203,"o":44.431,"t":"2026-10-16T18:30:00Z","v":104199,"vw":44.423439},{"c":44.4443,"h":44.4499,"l":44.4201,"n":346,"o":44.43,"t":"2026-10-16T18:45:00Z","v":195953,"vw":44.433224},{"c":44.47,"h":44.4758,"l":44.4401,"n":351,"o":44.4401,"t":"2026-10-16T19:00:00Z","v":120437,"vw":44.465824},{"c":44.4703,"h":44.48,"l":44.46,"n":408,"o":44.471,"t":"2026-10-16T19:15:00Z","v":204283,"vw":44.468126},{"c":44.475,"h":44.48,"l":44.47,"n":229,"o":44.475,"t":"2026-10-16T19:30:00Z","v":89017,"vw":44.474781},{"c":44.45,"h":44.48,"l":44.45,"n":1052,"o":44.4743,"t":"2026-10-16T19:45:00Z","v":551800,"vw":44.460412},{"c":44.47,"h":44.47,"l":44.47,"n":8,"o":44.47,"t":"2026-10-16T20:00:00Z","v":24874,"vw":44.47},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-10-16T20:15:00Z","v":500001,"vw":44.47},{"c":44.0292,"h":44.0292,"l":44.0292,"n":1,"o":44.0292,"t":"2026-10-16T23:00:00Z","v":224,"vw":44.0292},{"c":44.425,"h":44.455,"l":44.35,"n":464,"o":44.42,"t":"2026-10-19T13:30:00Z","v":259314,"vw":44.43147},{"c":44.445,"h":44.4499,"l":44.415,"n":403,"o":44.425,"t":"2026-10-19T13:45:00Z","v":121667,"vw":44.428395},{"c":44.425,"h":44.46,"l":44.4234,"n":332,"o":44.4525,"t":"2026-10-19T14:00:00Z","v":102341,"vw":44.436317},{"c":44.4041,"h":44.4372,"l":44.4041,"n":386,"o":44.425,"t":"2026-10-19T14:15:00Z","v":118868,"vw":44.425953},{"c":44.38,"h":44.4099,"l":44.37,"n":270,"o":44.4,"t":"2026-10-19T14:30:00Z","v":134909,"vw":44.389794},{"c":44.375,"h":44.38,"l":44.365,"n":286,"o":44.38,"t":"2026-10-19T14:45:00Z","v":245633,"vw":44.372483},{"c":44.375,"h":44.38,"l":44.3629,"n":202,"o":44.375,"t":"2026-10-19T15:00:00Z","v":86368,"vw":44.371721},{"c":44.3799,"h":44.38,"l":44.3643,"n":249,"o":44.375,"t":"2026-10-19T15:15:00Z","v":106278,"vw":44.371329},{"c":44.3501,"h":44.38,"l":44.35,"n":285,"o":44.38,"t":"2026-10-19T15:30:00Z","v":172919,"vw":44.368565},{"c":44.35,"h":44.3684,"l":44.3499,"n":239,"o":44.356,"t":"2026-10-19T15:45:00Z","v":88273,"vw":44.357737},{"c":44.33,"h":44.3557,"l":44.33,"n":149,"o":44.3557,"t":"2026-10-19T16:00:00Z","v":65914,"vw":44.339759},{"c":44.3399,"h":44.34,"l":44.32,"n":363,"o":44.33,"t":"2026-10-19T16:15:00Z","v":435717,"vw":44.326798},{"c":44.325,"h":44.3399,"l":44.3101,"n":279,"o":44.335,"t":"2026-10-19T16:30:00Z","v":175234,"vw":44.327498},{"c":44.3243,"h":44.33,"l":44.315,"n":179,"o":44.3243,"t":"2026-10-19T16:45:00Z","v":107171,"vw":44.320934},{"c":44.314,"h":44.326,"l":44.31,"n":249,"o":44.32,"t":"2026-10-19T17:00:00Z","v":167446,"vw":44.313989},{"c":44.335,"h":44.335,"l":44.31,"n":2389,"o":44.315,"t":"2026-10-19T17:15:00Z","v":1163251,"vw":44.32015},{"c":44.3339,"h":44.34,"l":44.32,"n":408,"o":44.335,"t":"2026-10-19T17:30:00Z","v":307107,"vw":44.328893},{"c":44.335,"h":44.35,"l":44.325,"n":356,"o":44.335,"t":"2026-10-19T17:45:00Z","v":395077,"vw":44.33319},{"c":44.3443,"h":44.35,"l":44.33,"n":237,"o":44.3348,"t":"2026-10-19T18:00:00Z","v":237937,"vw":44.338957},{"c":44.355,"h":44.3557,"l":44.335,"n":369,"o":44.3457,"t":"2026-10-19T18:15:00Z","v":193317,"vw":44.345816},{"c":44.365,"h":44.3699,"l":44.35,"n":346,"o":44.3569,"t":"2026-10-19T18:30:00Z","v":216048,"vw":44.358507},{"c":44.355,"h":44.3699,"l":44.35,"n":268,"o":44.3653,"t":"2026-10-19T18:45:00Z","v":157559,"vw":44.359801},{"c":44.335,"h":44.355,"l":44.33,"n":447,"o":44.355,"t":"2026-10-19T19:00:00Z","v":234947,"vw":44.337714},{"c":44.325,"h":44.34,"l":44.3201,"n":515,"o":44.335,"t":"2026-10-19T19:15:00Z","v":249734,"vw":44.331514},{"c":44.325,"h":44.33,"l":44.31,"n":545,"o":44.325,"t":"2026-10-19T19:30:00Z","v":270477,"vw":44.323762},{"c":44.34,"h":44.34,"l":44.32,"n":1147,"o":44.325,"t":"2026-10-19T19:45:00Z","v":361836,"vw":44.331891},{"c":44.33,"h":44.33,"l":44.33,"n":7,"o":44.33,"t":"2026-10-19T20:00:00Z","v":2974,"vw":44.33},{"c":44.2687,"h":44.2687,"l":44.2687,"n":1,"o":44.2687,"t":"2026-10-19T20:15:00Z","v":100,"vw":44.2687},{"c":44.2687,"h":44.2687,"l":44.2687,"n":1,"o":44.2687,"t":"2026-10-19T20:30:00Z","v":100,"vw":44.2687},{"c":44.2687,"h":44.2687,"l":43.9555,"n":2,"o":43.9555,"t":"2026-10-19T20:45:00Z","v":707,"vw":43.9998},{"c":44.43,"h":44.47,"l":44.38,"n":788,"o":44.46,"t":"2026-10-20T13:30:00Z","v":372892,"vw":44.415238},{"c":44.42,"h":44.44,"l":44.41,"n":251,"o":44.435,"t":"2026-10-20T13:45:00Z","v":154359,"vw":44.425034},{"c":44.4375,"h":44.4382,"l":44.401,"n":396,"o":44.43,"t":"2026-10-20T14:00:00Z","v":151567,"vw":44.419681},{"c":44.505,"h":44.5057,"l":44.43,"n":373,"o":44.435,"t":"2026-10-20T14:15:00Z","v":152669,"vw":44.463564},{"c":44.485,"h":44.5199,"l":44.47,"n":233,"o":44.505,"t":"2026-10-20T14:30:00Z","v":178905,"vw":44.489693},{"c":44.465,"h":44.485,"l":44.45,"n":239,"o":44.485,"t":"2026-10-20T14:45:00Z","v":110349,"vw":44.466565},{"c":44.44,"h":44.4799,"l":44.435,"n":217,"o":44.4699,"t":"2026-10-20T15:00:00Z","v":373779,"vw":44.465856},{"c":44.44,"h":44.4523,"l":44.43,"n":247,"o":44.435,"t":"2026-10-20T15:15:00Z","v":145183,"vw":44.442008},{"c":44.425,"h":44.44,"l":44.424,"n":272,"o":44.4341,"t":"2026-10-20T15:30:00Z","v":134422,"vw":44.430462},{"c":44.395,"h":44.4257,"l":44.3943,"n":221,"o":44.425,"t":"2026-10-20T15:45:00Z","v":119859,"vw":44.413414},{"c":44.375,"h":44.3999,"l":44.375,"n":148,"o":44.3958,"t":"2026-10-20T16:00:00Z","v":85146,"vw":44.384594},{"c":44.375,"h":44.39,"l":44.37,"n":388,"o":44.38,"t":"2026-10-20T16:15:00Z","v":299888,"vw":44.38117},{"c":44.385,"h":44.395,"l":44.374,"n":396,"o":44.375,"t":"2026-10-20T16:30:00Z","v":264102,"vw":44.38223},{"c":44.3654,"h":44.3857,"l":44.3643,"n":243,"o":44.3857,"t":"2026-10-20T16:45:00Z","v":167079,"vw":44.370195},{"c":44.365,"h":44.3688,"l":44.3501,"n":249,"o":44.3635,"t":"2026-10-20T17:00:00Z","v":90958,"vw":44.359431},{"c":44.39,"h":44.39,"l":44.365,"n":307,"o":44.3699,"t":"2026-10-20T17:15:00Z","v":227020,"vw":44.380599},{"c":44.405,"h":44.41,"l":44.3901,"n":247,"o":44.3966,"t":"2026-10-20T17:30:00Z","v":101699,"vw":44.399385},{"c":44.39,"h":44.4099,"l":44.39,"n":280,"o":44.405,"t":"2026-10-20T17:45:00Z","v":114515,"vw":44.399374},{"c":44.395,"h":44.4,"l":44.39,"n":201,"o":44.39,"t":"2026-10-20T18:00:00Z","v":280115,"vw":44.391312},{"c":44.395,"h":44.4,"l":44.39,"n":338,"o":44.395,"t":"2026-10-20T18:15:00Z","v":734987,"vw":44.391742},{"c":44.405,"h":44.4099,"l":44.39,"n":277,"o":44.395,"t":"2026-10-20T18:30:00Z","v":139835,"vw":44.398311},{"c":44.415,"h":44.4199,"l":44.4,"n":284,"o":44.4042,"t":"2026-10-20T18:45:00Z","v":127749,"vw":44.407139},{"c":44.415,"h":44.42,"l":44.4001,"n":318,"o":44.41,"t":"2026-10-20T19:00:00Z","v":176567,"vw":44.413016},{"c":44.425,"h":44.43,"l":44.41,"n":567,"o":44.415,"t":"2026-10-20T19:15:00Z","v":355305,"vw":44.418883},{"c":44.425,"h":44.427,"l":44.41,"n":428,"o":44.4245,"t":"2026-10-20T19:30:00Z","v":250371,"vw":44.417852},{"c":44.41,"h":44.43,"l":44.41,"n":784,"o":44.425,"t":"2026-10-20T19:45:00Z","v":332834,"vw":44.42016},{"c":44.42,"h":44.42,"l":44.42,"n":8,"o":44.42,"t":"2026-10-20T20:00:00Z","v":1702,"vw":44.42},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-20T21:45:00Z","v":230,"vw":43.98},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-10-21T13:15:00Z","v":101,"vw":44.48},{"c":44.505,"h":44.505,"l":44.41,"n":319,"o":44.49,"t":"2026-10-21T13:30:00Z","v":192052,"vw":44.480706},{"c":44.485,"h":44.51,"l":44.4843,"n":204,"o":44.51,"t":"2026-10-21T13:45:00Z","v":122886,"vw":44.501448},{"c":44.465,"h":44.485,"l":44.435,"n":235,"o":44.475,"t":"2026-10-21T14:00:00Z","v":88011,"vw":44.461478},{"c":44.46,"h":44.466,"l":44.44,"n":209,"o":44.465,"t":"2026-10-21T14:15:00Z","v":75538,"vw":44.454905},{"c":44.4534,"h":44.4666,"l":44.44,"n":270,"o":44.455,"t":"2026-10-21T14:30:00Z","v":87609,"vw":44.455847},{"c":44.435,"h":44.46,"l":44.4326,"n":254,"o":44.455,"t":"2026-10-21T14:45:00Z","v":181349,"vw":44.447254},{"c":44.425,"h":44.43,"l":44.42,"n":353,"o":44.43,"t":"2026-10-21T15:00:00Z","v":225940,"vw":44.42681},{"c":44.45,"h":44.45,"l":44.4134,"n":229,"o":44.425,"t":"2026-10-21T15:15:00Z","v":156088,"vw":44.432914},{"c":44.43,"h":44.46,"l":44.425,"n":254,"o":44.4543,"t":"2026-10-21T15:30:00Z","v":209916,"vw":44.444716},{"c":44.44,"h":44.45,"l":44.431,"n":232,"o":44.44,"t":"2026-10-21T15:45:00Z","v":117658,"vw":44.441371},{"c":44.4343,"h":44.445,"l":44.43,"n":212,"o":44.445,"t":"2026-10-21T16:00:00Z","v":106209,"vw":44.438468},{"c":44.445,"h":44.46,"l":44.434,"n":381,"o":44.435,"t":"2026-10-21T16:15:00Z","v":196173,"vw":44.45037},{"c":44.4599,"h":44.465,"l":44.43,"n":324,"o":44.4442,"t":"2026-10-21T16:30:00Z","v":421197,"vw":44.437827},{"c":44.455,"h":44.46,"l":44.44,"n":223,"o":44.4524,"t":"2026-10-21T16:45:00Z","v":98000,"vw":44.448012},{"c":44.445,"h":44.4672,"l":44.44,"n":295,"o":44.4599,"t":"2026-10-21T17:00:00Z","v":291833,"vw":44.456507},{"c":44.4499,"h":44.46,"l":44.44,"n":220,"o":44.4499,"t":"2026-10-21T17:15:00Z","v":213492,"vw":44.448679},{"c":44.455,"h":44.4599,"l":44.4442,"n":318,"o":44.4462,"t":"2026-10-21T17:30:00Z","v":101613,"vw":44.452339},{"c":44.4549,"h":44.4557,"l":44.44,"n":258,"o":44.4543,"t":"2026-10-21T17:45:00Z","v":142623,"vw":44.447233},{"c":44.445,"h":44.4599,"l":44.44,"n":198,"o":44.4543,"t":"2026-10-21T18:00:00Z","v":135376,"vw":44.447974},{"c":44.445,"h":44.45,"l":44.44,"n":221,"o":44.44,"t":"2026-10-21T18:15:00Z","v":60559,"vw":44.445667},{"c":44.445,"h":44.45,"l":44.44,"n":283,"o":44.445,"t":"2026-10-21T18:30:00Z","v":261454,"vw":44.447278},{"c":44.365,"h":44.4451,"l":44.355,"n":384,"o":44.44,"t":"2026-10-21T18:45:00Z","v":193628,"vw":44.408518},{"c":44.355,"h":44.3699,"l":44.34,"n":530,"o":44.365,"t":"2026-10-21T19:00:00Z","v":281406,"vw":44.355914},{"c":44.4142,"h":44.4199,"l":44.3599,"n":432,"o":44.36,"t":"2026-10-21T19:15:00Z","v":300605,"vw":44.383493},{"c":44.41,"h":44.4259,"l":44.4,"n":359,"o":44.415,"t":"2026-10-21T19:30:00Z","v":189152,"vw":44.411583},{"c":44.425,"h":44.43,"l":44.4043,"n":437,"o":44.41,"t":"2026-10-21T19:45:00Z","v":210049,"vw":44.41634},{"c":44.43,"h":44.43,"l":44.43,"n":6,"o":44.43,"t":"2026-10-21T20:00:00Z","v":11536,"vw":44.43},{"c":44.51,"h":44.51,"l":44.51,"n":2,"o":44.51,"t":"2026-10-22T13:15:00Z","v":112,"vw":44.51},{"c":44.575,"h":44.73,"l":44.55,"n":1195,"o":44.59,"t":"2026-10-22T13:30:00Z","v":1023073,"vw":44.573754},{"c":44.605,"h":44.6457,"l":44.5701,"n":887,"o":44.5776,"t":"2026-10-22T13:45:00Z","v":1172683,"vw":44.608771},{"c":44.615,"h":44.62,"l":44.6034,"n":272,"o":44.61,"t":"2026-10-22T14:00:00Z","v":104039,"vw":44.610739},{"c":44.635,"h":44.639,"l":44.61,"n":260,"o":44.615,"t":"2026-10-22T14:15:00Z","v":112345,"vw":44.625243},{"c":44.6599,"h":44.67,"l":44.63,"n":462,"o":44.6397,"t":"2026-10-22T14:30:00Z","v":276630,"vw":44.652619},{"c":44.65,"h":44.67,"l":44.6499,"n":466,"o":44.655,"t":"2026-10-22T14:45:00Z","v":198198,"vw":44.659319},{"c":44.67,"h":44.6759,"l":44.65,"n":643,"o":44.65,"t":"2026-10-22T15:00:00Z","v":297161,"vw":44.666941},{"c":44.6699,"h":44.6799,"l":44.6543,"n":328,"o":44.6742,"t":"2026-10-22T15:15:00Z","v":167812,"vw":44.662683},{"c":44.695,"h":44.7,"l":44.66,"n":322,"o":44.6625,"t":"2026-10-22T15:30:00Z","v":187114,"vw":44.684578},{"c":44.7,"h":44.7,"l":44.68,"n":314,"o":44.695,"t":"2026-10-22T15:45:00Z","v":228369,"vw":44.694395},{"c":44.695,"h":44.6999,"l":44.68,"n":267,"o":44.69,"t":"2026-10-22T16:00:00Z","v":144275,"vw":44.69162},{"c":44.695,"h":44.7099,"l":44.6901,"n":297,"o":44.7,"t":"2026-10-22T16:15:00Z","v":148814,"vw":44.699849},{"c":44.735,"h":44.735,"l":44.6901,"n":236,"o":44.695,"t":"2026-10-22T16:30:00Z","v":322911,"vw":44.716135},{"c":44.7301,"h":44.76,"l":44.725,"n":431,"o":44.735,"t":"2026-10-22T16:45:00Z","v":246001,"vw":44.741085},{"c":44.755,"h":44.755,"l":44.7243,"n":253,"o":44.725,"t":"2026-10-22T17:00:00Z","v":149414,"vw":44.740543},{"c":44.76,"h":44.7657,"l":44.7501,"n":208,"o":44.755,"t":"2026-10-22T17:15:00Z","v":92137,"vw":44.756939},{"c":44.765,"h":44.7699,"l":44.7501,"n":324,"o":44.7599,"t":"2026-10-22T17:30:00Z","v":163169,"vw":44.761191},{"c":44.805,"h":44.8099,"l":44.765,"n":362,"o":44.765,"t":"2026-10-22T17:45:00Z","v":368463,"vw":44.79383},{"c":44.775,"h":44.816,"l":44.7743,"n":323,"o":44.8001,"t":"2026-10-22T18:00:00Z","v":210503,"vw":44.796786},{"c":44.805,"h":44.806,"l":44.775,"n":271,"o":44.775,"t":"2026-10-22T18:15:00Z","v":190370,"vw":44.787723},{"c":44.795,"h":44.82,"l":44.7901,"n":262,"o":44.805,"t":"2026-10-22T18:30:00Z","v":285910,"vw":44.80274},{"c":44.795,"h":44.81,"l":44.79,"n":315,"o":44.7901,"t":"2026-10-22T18:45:00Z","v":692395,"vw":44.804609},{"c":44.795,"h":44.8099,"l":44.79,"n":280,"o":44.795,"t":"2026-10-22T19:00:00Z","v":117580,"vw":44.795405},{"c":44.775,"h":44.8,"l":44.76,"n":446,"o":44.795,"t":"2026-10-22T19:15:00Z","v":262787,"vw":44.783568},{"c":44.775,"h":44.79,"l":44.77,"n":358,"o":44.775,"t":"2026-10-22T19:30:00Z","v":746366,"vw":44.787318},{"c":44.77,"h":44.779,"l":44.76,"n":725,"o":44.775,"t":"2026-10-22T19:45:00Z","v":313003,"vw":44.768206},{"c":44.77,"h":44.77,"l":44.77,"n":6,"o":44.77,"t":"2026-10-22T20:00:00Z","v":6611,"vw":44.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2100307208682986,"strike":49.8449905932142,"iv":0.2895551532195928,"gamma":0.07739834895049327,"theta":-0.013273037010454465,"vega":0.021835895288514585,"rho":0.0029778947469302508,"breakevenPct":11.804827594555485},{"delta":0.15,"premium":0.5,"strike":53.33240963354042,"iv":0.5467153441810566,"gamma":0.033904604538512455,"theta":-0.0285282176689104,"vega":0.029369804502416805,"rho":0.004743328913890936,"breakevenPct":20.242147941792314},{"delta":0.2,"premium":0.31914925601383415,"strike":47.553194048110676,"iv":0.22993475162648327,"gamma":0.143475924018154,"theta":-0.015270460644847987,"vega":0.03525715642639658,"rho":0.006081368082113538,"breakevenPct":6.929513746090024},{"delta":0.25,"premium":0.42855849148838376,"strike":48.23795724254276,"iv":0.29406252512544806,"gamma":0.2414418309956616,"theta":-0.019796472536172983,"vega":0.03860090340232615,"rho":0.00724623032159661,"breakevenPct":8.703407938421131},{"delta":0.3,"premium":0.3449008255747229,"strike":47.34560880613038,"iv":0.22165162400942326,"gamma":0.4494716855124586,"theta":-0.015732003276493482,"vega":0.04160875050898524,"rho":0.007986125961998488,"breakevenPct":6.523363037089784},{"delta":0.35,"premium":0.26124315966106193,"strike":46.453260369717995,"iv":0.14924072289339846,"gamma":0.6575015400292556,"theta":-0.01166753401681398,"vega":0.04461659761564433,"rho":0.008726021602400366,"breakevenPct":4.343318135758437},{"delta":0.4,"premium":0.17758549374740096,"strike":45.56091193330561,"iv":0.07682982177737357,"gamma":0.865531394546053,"theta":-0.007603064757134473,"vega":0.04762444472230342,"rho":0.009465917242802244,"breakevenPct":2.1632732344270877},{"delta":0.45,"premium":0.2168166507491875,"strike":44.925047632041476,"iv":0.04126645290129767,"gamma":0.9345718188338864,"theta":-0.005861589110020641,"vega":0.04919168760688376,"rho":0.010851233305462804,"breakevenPct":0.8306104149891982},{"delta":0.5,"premium":0.46402069726987083,"strike":44.72324841039194,"iv":0.06806260191933919,"gamma":0.7683912300830387,"theta":-0.008051469321621723,"vega":0.04832090060712727,"rho":0.013328837071651944,"breakevenPct":0.9320283843239004},{"delta":0.55,"premium":0.7112247437905543,"strike":44.5214491887424,"iv":0.09485875093738072,"gamma":0.6022106413321907,"theta":-0.010241349533222806,"vega":0.047450113607370774,"rho":0.015806440837841086,"breakevenPct":1.033446353658603},{"delta":0.6,"premium":0.9584287903112375,"strike":44.319649967092865,"iv":0.12165489995542221,"gamma":0.436030052581343,"theta":-0.012431229744823885,"vega":0.04657932660761428,"rho":0.01828404460403022,"breakevenPct":1.1348643229933049},{"delta":0.65,"premium":1.205632836831921,"strike":44.11785074544333,"iv":0.14845104897346373,"gamma":0.26984946383049513,"theta":-0.014621109956424967,"vega":0.04570853960785779,"rho":0.020761648370219363,"breakevenPct":1.2362822923280072},{"delta":0.7,"premium":1.3923508420397819,"strike":43.91084033254783,"iv":0.15900162898091713,"gamma":0.1679237437723822,"theta":-0.014812882607378777,"vega":0.042955714462915996,"rho":0.02298191499846141,"breakevenPct":1.1909563872852538},{"delta":0.75,"premium":1.4941557507892573,"strike":43.69651420886472,"iv":0.14674592941581402,"gamma":0.15620197399445468,"theta":-0.012199619644346977,"vega":0.03756079730646404,"rho":0.024840919875354656,"breakevenPct":0.9396246585972245},{"delta":0.8,"premium":1.595960659538733,"strike":43.48218808518161,"iv":0.1344902298507109,"gamma":0.14448020421652719,"theta":-0.009586356681315179,"vega":0.032165880150012094,"rho":0.026699924752247903,"breakevenPct":0.6882929299091954},{"delta":0.85,"premium":1.6977655682882085,"strike":43.26786196149851,"iv":0.12223453028560782,"gamma":0.1327584344385997,"theta":-0.006973093718283384,"vega":0.026770962993560153,"rho":0.028558929629141146,"breakevenPct":0.4369612012211668},{"delta":0.9,"premium":1.799570477037684,"strike":43.0535358378154,"iv":0.10997883072050472,"gamma":0.1210366646606722,"theta":-0.0043598307552515855,"vega":0.021376045837108205,"rho":0.030417934506034396,"breakevenPct":0.18562947253313755}],"put":[{"delta":0.1,"premium":0.2938808231639192,"strike":39.74825569114775,"iv":0.3929277701677842,"gamma":0.061223418021657684,"theta":-0.015812245231829135,"vega":0.021961884422222674,"rho":-0.0041557895590199736,"breakevenPct":11.873185463516142},{"delta":0.15,"premium":0.4281685076733871,"strike":39.89789365408266,"iv":0.42965417895076186,"gamma":0.07560552349960506,"theta":-0.020440300859572418,"vega":0.029329782374753498,"rho":-0.006078441746925169,"breakevenPct":11.838898489146144},{"delta":0.2,"premium":0.5,"strike":41.6091678089122,"iv":0.3417945305521537,"gamma":0.06571061945482773,"theta":-0.019577890098934764,"vega":0.035223162373211735,"rho":-0.007882715699598399,"breakevenPct":8.17697608016039},{"delta":0.25,"premium":0.5,"strike":42.36649130750915,"iv":0.28902853705424314,"gamma":0.1064916010013254,"theta":-0.01709410014880263,"vega":0.03814034434435334,"rho":-0.009859296980543057,"breakevenPct":6.48538908307093},{"delta":0.3,"premium":0.5,"strike":42.842713494216355,"iv":0.2530378431927164,"gamma":0.15061608544954863,"theta":-0.014943268295492931,"vega":0.040321113902336454,"rho":-0.011844237836928508,"breakevenPct":5.421680825963031},{"delta":0.35,"premium":0.5,"strike":43.31893568092356,"iv":0.21704714933118957,"gamma":0.1947405698977719,"theta":-0.012792436442183235,"vega":0.04250188346031958,"rho":-0.01382917869331396,"breakevenPct":4.357972568855132},{"delta":0.4,"premium":0.5,"strike":43.79515786763077,"iv":0.18105645546966276,"gamma":0.23886505434599517,"theta":-0.010641604588873534,"vega":0.0446826530183027,"rho":-0.015814119549699412,"breakevenPct":3.2942643117472308},{"delta":0.45,"premium":0.5,"strike":44.271380054337975,"iv":0.14506576160813595,"gamma":0.2829895387942184,"theta":-0.008490772735563836,"vega":0.046863422576285826,"rho":-0.017799060406084866,"breakevenPct":2.2305560546393313},{"delta":0.5,"premium":0.5,"strike":44.74760224104518,"iv":0.10907506774660916,"gamma":0.32711402324244165,"theta":-0.006339940882254138,"vega":0.04904419213426895,"rho":-0.01978400126247032,"breakevenPct":1.1668477975314318},{"delta":0.55,"premium":0.8889931740614345,"strike":45.32081911262799,"iv":0.1279529010238909,"gamma":0.3083122866894197,"theta":-0.007910921501706492,"vega":0.04944607508532423,"rho":-0.02177339623319684,"breakevenPct":0.7553586362149876},{"delta":0.6,"premium":1.7166382252559722,"strike":46.003412969283275,"iv":0.20870375426621157,"gamma":0.21855119453924918,"theta":-0.013678839590443683,"vega":0.0478419795221843,"rho":-0.023767813928605837,"breakevenPct":1.0793505829186907},{"delta":0.65,"premium":2.544283276450512,"strike":46.68600682593857,"iv":0.2894546075085324,"gamma":0.12879010238907848,"theta":-0.019446757679180887,"vega":0.046237883959044365,"rho":-0.025762231624014836,"breakevenPct":1.4033425296223947},{"delta":0.7,"premium":2.983290155440414,"strike":47.15544041450777,"iv":0.3106518134715026,"gamma":0.08690932642487047,"theta":-0.019768393782383428,"vega":0.043059585492227985,"rho":-0.027682311905749303,"breakevenPct":1.3353802567179875},{"delta":0.75,"premium":3.0912348877374782,"strike":47.44329303396661,"iv":0.28111813471502595,"gamma":0.08581548647092688,"theta":-0.015450604490500865,"vega":0.03854029936672424,"rho":-0.029539067723983244,"breakevenPct":0.9335310559992621},{"delta":0.8,"premium":3.1991796200345424,"strike":47.73114565342544,"iv":0.2515844559585492,"gamma":0.0847216465169833,"theta":-0.011132815198618305,"vega":0.03402101324122049,"rho":-0.031395823542217184,"breakevenPct":0.5316818552805367},{"delta":0.85,"premium":3.470103092783504,"strike":48.170103092783506,"iv":0.23179072164948447,"gamma":0.08024690721649487,"theta":-0.007253092783505154,"vega":0.02935773195876289,"rho":-0.03336577024260618,"breakevenPct":0.15635470180924788},{"delta":0.9,"premium":7.73548387096775,"strike":52.43548387096775,"iv":0.40986129032258095,"gamma":0.03399677419354835,"theta":-0.01046129032258065,"vega":0.022164516129032252,"rho":-0.03830647178591794,"breakevenPct":0.15635470180924788}]},"raw":{"call":[{"delta":0.1,"premium":0.2100307208682986,"strike":49.8449905932142,"iv":0.2895551532195928,"gamma":0.07739834895049327,"theta":-0.013273037010454465,"vega":0.021835895288514585,"rho":0.0029778947469302508,"breakevenPct":11.804827594555485},{"delta":0.15,"premium":0.5,"strike":53.33240963354042,"iv":0.5467153441810566,"gamma":0.033904604538512455,"theta":-0.0285282176689104,"vega":0.029369804502416805,"rho":0.004743328913890936,"breakevenPct":20.242147941792314},{"delta":0.2,"premium":0.31914925601383415,"strike":47.553194048110676,"iv":0.22993475162648327,"gamma":0.143475924018154,"theta":-0.015270460644847987,"vega":0.03525715642639658,"rho":0.006081368082113538,"breakevenPct":6.929513746090024},{"delta":0.25,"premium":0.42855849148838376,"strike":48.23795724254276,"iv":0.29406252512544806,"gamma":0.2414418309956616,"theta":-0.019796472536172983,"vega":0.03860090340232615,"rho":0.00724623032159661,"breakevenPct":8.703407938421131},{"delta":0.3,"premium":0.3449008255747229,"strike":47.34560880613038,"iv":0.22165162400942326,"gamma":0.4494716855124586,"theta":-0.015732003276493482,"vega":0.04160875050898524,"rho":0.007986125961998488,"breakevenPct":6.523363037089784},{"delta":0.35,"premium":0.26124315966106193,"strike":46.453260369717995,"iv":0.14924072289339846,"gamma":0.6575015400292556,"theta":-0.01166753401681398,"vega":0.04461659761564433,"rho":0.008726021602400366,"breakevenPct":4.343318135758437},{"delta":0.4,"premium":0.17758549374740096,"strike":45.56091193330561,"iv":0.07682982177737357,"gamma":0.865531394546053,"theta":-0.007603064757134473,"vega":0.04762444472230342,"rho":0.009465917242802244,"breakevenPct":2.1632732344270877},{"delta":0.45,"premium":0.2168166507491875,"strike":44.925047632041476,"iv":0.04126645290129767,"gamma":0.9345718188338864,"theta":-0.005861589110020641,"vega":0.04919168760688376,"rho":0.010851233305462804,"breakevenPct":0.8306104149891982},{"delta":0.5,"premium":0.46402069726987083,"strike":44.72324841039194,"iv":0.06806260191933919,"gamma":0.7683912300830387,"theta":-0.008051469321621723,"vega":0.04832090060712727,"rho":0.013328837071651944,"breakevenPct":0.9320283843239004},{"delta":0.55,"premium":0.7112247437905543,"strike":44.5214491887424,"iv":0.09485875093738072,"gamma":0.6022106413321907,"theta":-0.010241349533222806,"vega":0.047450113607370774,"rho":0.015806440837841086,"breakevenPct":1.033446353658603},{"delta":0.6,"premium":0.9584287903112375,"strike":44.319649967092865,"iv":0.12165489995542221,"gamma":0.436030052581343,"theta":-0.012431229744823885,"vega":0.04657932660761428,"rho":0.01828404460403022,"breakevenPct":1.1348643229933049},{"delta":0.65,"premium":1.205632836831921,"strike":44.11785074544333,"iv":0.14845104897346373,"gamma":0.26984946383049513,"theta":-0.014621109956424967,"vega":0.04570853960785779,"rho":0.020761648370219363,"breakevenPct":1.2362822923280072},{"delta":0.7,"premium":1.3923508420397819,"strike":43.91084033254783,"iv":0.15900162898091713,"gamma":0.1679237437723822,"theta":-0.014812882607378777,"vega":0.042955714462915996,"rho":0.02298191499846141,"breakevenPct":1.1909563872852538},{"delta":0.75,"premium":1.4941557507892573,"strike":43.69651420886472,"iv":0.14674592941581402,"gamma":0.15620197399445468,"theta":-0.012199619644346977,"vega":0.03756079730646404,"rho":0.024840919875354656,"breakevenPct":0.9396246585972245},{"delta":0.8,"premium":1.595960659538733,"strike":43.48218808518161,"iv":0.1344902298507109,"gamma":0.14448020421652719,"theta":-0.009586356681315179,"vega":0.032165880150012094,"rho":0.026699924752247903,"breakevenPct":0.6882929299091954},{"delta":0.85,"premium":1.6977655682882085,"strike":43.26786196149851,"iv":0.12223453028560782,"gamma":0.1327584344385997,"theta":-0.006973093718283384,"vega":0.026770962993560153,"rho":0.028558929629141146,"breakevenPct":0.4369612012211668},{"delta":0.9,"premium":1.799570477037684,"strike":43.0535358378154,"iv":0.10997883072050472,"gamma":0.1210366646606722,"theta":-0.0043598307552515855,"vega":0.021376045837108205,"rho":0.030417934506034396,"breakevenPct":0.18562947253313755}],"put":[{"delta":0.1,"premium":0.2938808231639192,"strike":39.74825569114775,"iv":0.3929277701677842,"gamma":0.061223418021657684,"theta":-0.015812245231829135,"vega":0.021961884422222674,"rho":-0.0041557895590199736,"breakevenPct":11.873185463516142},{"delta":0.15,"premium":0.4281685076733871,"strike":39.89789365408266,"iv":0.42965417895076186,"gamma":0.07560552349960506,"theta":-0.020440300859572418,"vega":0.029329782374753498,"rho":-0.006078441746925169,"breakevenPct":11.838898489146144},{"delta":0.2,"premium":0.5,"strike":41.6091678089122,"iv":0.3417945305521537,"gamma":0.06571061945482773,"theta":-0.019577890098934764,"vega":0.035223162373211735,"rho":-0.007882715699598399,"breakevenPct":8.17697608016039},{"delta":0.25,"premium":0.5,"strike":42.36649130750915,"iv":0.28902853705424314,"gamma":0.1064916010013254,"theta":-0.01709410014880263,"vega":0.03814034434435334,"rho":-0.009859296980543057,"breakevenPct":6.48538908307093},{"delta":0.3,"premium":0.5,"strike":42.842713494216355,"iv":0.2530378431927164,"gamma":0.15061608544954863,"theta":-0.014943268295492931,"vega":0.040321113902336454,"rho":-0.011844237836928508,"breakevenPct":5.421680825963031},{"delta":0.35,"premium":0.5,"strike":43.31893568092356,"iv":0.21704714933118957,"gamma":0.1947405698977719,"theta":-0.012792436442183235,"vega":0.04250188346031958,"rho":-0.01382917869331396,"breakevenPct":4.357972568855132},{"delta":0.4,"premium":0.5,"strike":43.79515786763077,"iv":0.18105645546966276,"gamma":0.23886505434599517,"theta":-0.010641604588873534,"vega":0.0446826530183027,"rho":-0.015814119549699412,"breakevenPct":3.2942643117472308},{"delta":0.45,"premium":0.5,"strike":44.271380054337975,"iv":0.14506576160813595,"gamma":0.2829895387942184,"theta":-0.008490772735563836,"vega":0.046863422576285826,"rho":-0.017799060406084866,"breakevenPct":2.2305560546393313},{"delta":0.5,"premium":0.5,"strike":44.74760224104518,"iv":0.10907506774660916,"gamma":0.32711402324244165,"theta":-0.006339940882254138,"vega":0.04904419213426895,"rho":-0.01978400126247032,"breakevenPct":1.1668477975314318},{"delta":0.55,"premium":0.8889931740614345,"strike":45.32081911262799,"iv":0.1279529010238909,"gamma":0.3083122866894197,"theta":-0.007910921501706492,"vega":0.04944607508532423,"rho":-0.02177339623319684,"breakevenPct":0.7553586362149876},{"delta":0.6,"premium":1.7166382252559722,"strike":46.003412969283275,"iv":0.20870375426621157,"gamma":0.21855119453924918,"theta":-0.013678839590443683,"vega":0.0478419795221843,"rho":-0.023767813928605837,"breakevenPct":1.0793505829186907},{"delta":0.65,"premium":2.544283276450512,"strike":46.68600682593857,"iv":0.2894546075085324,"gamma":0.12879010238907848,"theta":-0.019446757679180887,"vega":0.046237883959044365,"rho":-0.025762231624014836,"breakevenPct":1.4033425296223947},{"delta":0.7,"premium":2.983290155440414,"strike":47.15544041450777,"iv":0.3106518134715026,"gamma":0.08690932642487047,"theta":-0.019768393782383428,"vega":0.043059585492227985,"rho":-0.027682311905749303,"breakevenPct":1.3353802567179875},{"delta":0.75,"premium":3.0912348877374782,"strike":47.44329303396661,"iv":0.28111813471502595,"gamma":0.08581548647092688,"theta":-0.015450604490500865,"vega":0.03854029936672424,"rho":-0.029539067723983244,"breakevenPct":0.9335310559992621},{"delta":0.8,"premium":3.1991796200345424,"strike":47.73114565342544,"iv":0.2515844559585492,"gamma":0.0847216465169833,"theta":-0.011132815198618305,"vega":0.03402101324122049,"rho":-0.031395823542217184,"breakevenPct":0.5316818552805367},{"delta":0.85,"premium":3.470103092783504,"strike":48.170103092783506,"iv":0.23179072164948447,"gamma":0.08024690721649487,"theta":-0.007253092783505154,"vega":0.02935773195876289,"rho":-0.03336577024260618,"breakevenPct":0.15635470180924788},{"delta":0.9,"premium":7.73548387096775,"strike":52.43548387096775,"iv":0.40986129032258095,"gamma":0.03399677419354835,"theta":-0.01046129032258065,"vega":0.022164516129032252,"rho":-0.03830647178591794,"breakevenPct":0.15635470180924788}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}