{"symbol":"QQQJ","url":"https://intraalpha.com/companies/QQQJ","capturedAt":"2026-10-23T00:21:46.900Z","state":"partial","quote":{"symbol":"QQQJ","last_price":44.17,"prev_close":44.7233,"regular_close":44.2947,"change":-0.5533,"change_pct":-1.2372,"regular_change":-0.4286,"regular_change_pct":-0.9583,"extended_change":-0.1247,"extended_change_pct":-0.2815,"bid":43.86,"ask":44.45,"bid_size":6800,"ask_size":1100,"volume":121523,"vwap":44.147966,"open":44.26,"high":44.4182,"low":43.94,"close":44.2947,"trade_count":1740,"last_trade_at":"2026-10-22T23:53:10.634916878Z","last_quote_at":"2026-10-22T23:59:51.584516472Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.914787763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.818Z","bars":[{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-16T13:20:00Z","v":100,"vw":44.5},{"c":44.4117,"h":44.47,"l":44.4022,"n":30,"o":44.47,"t":"2026-10-16T13:30:00Z","v":2925,"vw":44.460633},{"c":44.21,"h":44.21,"l":44.21,"n":6,"o":44.21,"t":"2026-10-16T13:35:00Z","v":150,"vw":44.21},{"c":44.215,"h":44.215,"l":44.16,"n":33,"o":44.21,"t":"2026-10-16T13:40:00Z","v":2477,"vw":44.18856},{"c":44.07,"h":44.2,"l":44.07,"n":33,"o":44.2,"t":"2026-10-16T13:45:00Z","v":4010,"vw":44.133084},{"c":44.06,"h":44.08,"l":44.0386,"n":22,"o":44.08,"t":"2026-10-16T13:50:00Z","v":2047,"vw":44.06033},{"c":44.04,"h":44.1,"l":44.04,"n":19,"o":44.1,"t":"2026-10-16T13:55:00Z","v":715,"vw":44.060679},{"c":44.05,"h":44.065,"l":44.05,"n":5,"o":44.065,"t":"2026-10-16T14:00:00Z","v":650,"vw":44.055769},{"c":43.945,"h":43.945,"l":43.945,"n":6,"o":43.945,"t":"2026-10-16T14:05:00Z","v":105,"vw":43.945},{"c":43.92,"h":43.93,"l":43.8801,"n":29,"o":43.93,"t":"2026-10-16T14:10:00Z","v":3031,"vw":43.917779},{"c":43.9861,"h":43.9861,"l":43.965,"n":9,"o":43.965,"t":"2026-10-16T14:15:00Z","v":545,"vw":43.979067},{"c":43.89,"h":43.98,"l":43.89,"n":30,"o":43.98,"t":"2026-10-16T14:25:00Z","v":1505,"vw":43.93362},{"c":43.9171,"h":43.9171,"l":43.8985,"n":14,"o":43.8985,"t":"2026-10-16T14:30:00Z","v":1591,"vw":43.90349},{"c":43.9583,"h":43.9583,"l":43.9583,"n":2,"o":43.9583,"t":"2026-10-16T14:35:00Z","v":554,"vw":43.9583},{"c":43.98,"h":44,"l":43.955,"n":13,"o":43.955,"t":"2026-10-16T14:40:00Z","v":1495,"vw":43.976},{"c":43.95,"h":44.04,"l":43.95,"n":13,"o":44.04,"t":"2026-10-16T14:50:00Z","v":496,"vw":44.006433},{"c":43.92,"h":43.9471,"l":43.92,"n":18,"o":43.9471,"t":"2026-10-16T14:55:00Z","v":2521,"vw":43.932724},{"c":43.84,"h":43.92,"l":43.84,"n":23,"o":43.92,"t":"2026-10-16T15:00:00Z","v":982,"vw":43.874375},{"c":43.74,"h":43.83,"l":43.74,"n":25,"o":43.83,"t":"2026-10-16T15:05:00Z","v":1757,"vw":43.785},{"c":43.75,"h":43.75,"l":43.72,"n":15,"o":43.73,"t":"2026-10-16T15:10:00Z","v":2386,"vw":43.739298},{"c":43.755,"h":43.775,"l":43.7301,"n":24,"o":43.775,"t":"2026-10-16T15:15:00Z","v":2234,"vw":43.747169},{"c":43.71,"h":43.77,"l":43.68,"n":64,"o":43.77,"t":"2026-10-16T15:20:00Z","v":8939,"vw":43.717766},{"c":43.6914,"h":43.72,"l":43.69,"n":25,"o":43.72,"t":"2026-10-16T15:25:00Z","v":2222,"vw":43.706138},{"c":43.71,"h":43.71,"l":43.71,"n":3,"o":43.71,"t":"2026-10-16T15:30:00Z","v":133,"vw":43.71},{"c":43.7,"h":43.7,"l":43.68,"n":9,"o":43.68,"t":"2026-10-16T15:35:00Z","v":1132,"vw":43.694271},{"c":43.65,"h":43.67,"l":43.64,"n":15,"o":43.67,"t":"2026-10-16T15:40:00Z","v":1004,"vw":43.651363},{"c":43.68,"h":43.71,"l":43.67,"n":42,"o":43.67,"t":"2026-10-16T15:45:00Z","v":5214,"vw":43.680589},{"c":43.59,"h":43.68,"l":43.59,"n":66,"o":43.68,"t":"2026-10-16T15:50:00Z","v":7899,"vw":43.637566},{"c":43.53,"h":43.59,"l":43.53,"n":4,"o":43.59,"t":"2026-10-16T15:55:00Z","v":400,"vw":43.5625},{"c":43.5,"h":43.51,"l":43.49,"n":36,"o":43.51,"t":"2026-10-16T16:00:00Z","v":2537,"vw":43.502247},{"c":43.565,"h":43.565,"l":43.565,"n":5,"o":43.565,"t":"2026-10-16T16:05:00Z","v":314,"vw":43.565},{"c":43.65,"h":43.65,"l":43.56,"n":17,"o":43.56,"t":"2026-10-16T16:10:00Z","v":587,"vw":43.624},{"c":43.63,"h":43.66,"l":43.63,"n":12,"o":43.66,"t":"2026-10-16T16:15:00Z","v":745,"vw":43.651555},{"c":43.61,"h":43.6183,"l":43.61,"n":14,"o":43.61,"t":"2026-10-16T16:25:00Z","v":765,"vw":43.611976},{"c":43.595,"h":43.605,"l":43.59,"n":7,"o":43.605,"t":"2026-10-16T16:30:00Z","v":1130,"vw":43.597701},{"c":43.6,"h":43.61,"l":43.58,"n":10,"o":43.58,"t":"2026-10-16T16:40:00Z","v":1197,"vw":43.59906},{"c":43.54,"h":43.58,"l":43.54,"n":41,"o":43.58,"t":"2026-10-16T16:45:00Z","v":17830,"vw":43.566005},{"c":43.56,"h":43.56,"l":43.53,"n":19,"o":43.53,"t":"2026-10-16T16:55:00Z","v":2115,"vw":43.541472},{"c":43.47,"h":43.57,"l":43.47,"n":42,"o":43.57,"t":"2026-10-16T17:00:00Z","v":4358,"vw":43.502443},{"c":43.38,"h":43.425,"l":43.38,"n":7,"o":43.425,"t":"2026-10-16T17:05:00Z","v":246,"vw":43.40473},{"c":43.28,"h":43.3,"l":43.28,"n":14,"o":43.3,"t":"2026-10-16T17:20:00Z","v":1324,"vw":43.290419},{"c":43.31,"h":43.34,"l":43.31,"n":9,"o":43.325,"t":"2026-10-16T17:25:00Z","v":2123,"vw":43.324211},{"c":43.36,"h":43.4,"l":43.36,"n":8,"o":43.375,"t":"2026-10-16T17:30:00Z","v":1731,"vw":43.375631},{"c":43.36,"h":43.37,"l":43.35,"n":15,"o":43.37,"t":"2026-10-16T17:35:00Z","v":1333,"vw":43.358891},{"c":43.415,"h":43.44,"l":43.38,"n":17,"o":43.38,"t":"2026-10-16T17:40:00Z","v":1213,"vw":43.411688},{"c":43.38,"h":43.42,"l":43.38,"n":11,"o":43.42,"t":"2026-10-16T17:45:00Z","v":986,"vw":43.408406},{"c":43.3,"h":43.33,"l":43.3,"n":13,"o":43.33,"t":"2026-10-16T17:55:00Z","v":1343,"vw":43.321276},{"c":43.24,"h":43.26,"l":43.23,"n":43,"o":43.25,"t":"2026-10-16T18:00:00Z","v":9406,"vw":43.235577},{"c":43.29,"h":43.32,"l":43.2306,"n":32,"o":43.2414,"t":"2026-10-16T18:05:00Z","v":4286,"vw":43.288422},{"c":43.25,"h":43.25,"l":43.25,"n":7,"o":43.25,"t":"2026-10-16T18:10:00Z","v":540,"vw":43.25},{"c":43.29,"h":43.315,"l":43.2886,"n":20,"o":43.3029,"t":"2026-10-16T18:15:00Z","v":1153,"vw":43.299061},{"c":43.27,"h":43.29,"l":43.2292,"n":40,"o":43.2699,"t":"2026-10-16T18:20:00Z","v":5610,"vw":43.274926},{"c":43.25,"h":43.29,"l":43.25,"n":11,"o":43.29,"t":"2026-10-16T18:25:00Z","v":741,"vw":43.270439},{"c":43.29,"h":43.3,"l":43.29,"n":14,"o":43.3,"t":"2026-10-16T18:30:00Z","v":1221,"vw":43.297162},{"c":43.2603,"h":43.28,"l":43.2603,"n":11,"o":43.28,"t":"2026-10-16T18:35:00Z","v":1360,"vw":43.262091},{"c":43.258,"h":43.29,"l":43.258,"n":17,"o":43.29,"t":"2026-10-16T18:40:00Z","v":1080,"vw":43.270684},{"c":43.275,"h":43.275,"l":43.2614,"n":17,"o":43.2714,"t":"2026-10-16T18:45:00Z","v":1125,"vw":43.268553},{"c":43.23,"h":43.2612,"l":43.23,"n":26,"o":43.26,"t":"2026-10-16T18:50:00Z","v":2621,"vw":43.251122},{"c":43.2261,"h":43.2261,"l":43.22,"n":18,"o":43.22,"t":"2026-10-16T18:55:00Z","v":1418,"vw":43.221876},{"c":43.22,"h":43.2314,"l":43.21,"n":21,"o":43.23,"t":"2026-10-16T19:00:00Z","v":1204,"vw":43.224405},{"c":43.1814,"h":43.22,"l":43.17,"n":28,"o":43.22,"t":"2026-10-16T19:05:00Z","v":1119,"vw":43.196542},{"c":43.305,"h":43.305,"l":43.25,"n":26,"o":43.255,"t":"2026-10-16T19:10:00Z","v":29918,"vw":43.256272},{"c":43.228,"h":43.3037,"l":43.228,"n":16,"o":43.3037,"t":"2026-10-16T19:15:00Z","v":430,"vw":43.263415},{"c":43.315,"h":43.315,"l":43.315,"n":2,"o":43.315,"t":"2026-10-16T19:20:00Z","v":231,"vw":43.315},{"c":43.3,"h":43.31,"l":43.3,"n":14,"o":43.31,"t":"2026-10-16T19:25:00Z","v":602,"vw":43.3075},{"c":43.27,"h":43.27,"l":43.27,"n":7,"o":43.27,"t":"2026-10-16T19:30:00Z","v":521,"vw":43.27},{"c":43.2114,"h":43.2501,"l":43.2114,"n":30,"o":43.2501,"t":"2026-10-16T19:40:00Z","v":1675,"vw":43.231761},{"c":43.27,"h":43.2799,"l":43.2329,"n":18,"o":43.2329,"t":"2026-10-16T19:45:00Z","v":1534,"vw":43.252855},{"c":43.29,"h":43.3,"l":43.27,"n":9,"o":43.27,"t":"2026-10-16T19:50:00Z","v":451,"vw":43.2875},{"c":43.325,"h":43.33,"l":43.29,"n":74,"o":43.29,"t":"2026-10-16T19:55:00Z","v":7185,"vw":43.319075},{"c":43.32,"h":43.32,"l":43.32,"n":8,"o":43.32,"t":"2026-10-16T20:00:00Z","v":553,"vw":43.32},{"c":43.23,"h":43.23,"l":43.23,"n":4,"o":43.23,"t":"2026-10-16T22:50:00Z","v":3182,"vw":43.23},{"c":43.8,"h":43.8,"l":43.68,"n":41,"o":43.72,"t":"2026-10-19T13:30:00Z","v":4977,"vw":43.724952},{"c":43.71,"h":43.71,"l":43.702,"n":9,"o":43.702,"t":"2026-10-19T13:35:00Z","v":1904,"vw":43.703322},{"c":43.67,"h":43.67,"l":43.67,"n":5,"o":43.67,"t":"2026-10-19T13:40:00Z","v":158,"vw":43.67},{"c":43.5272,"h":43.5272,"l":43.52,"n":14,"o":43.52,"t":"2026-10-19T13:45:00Z","v":432,"vw":43.5236},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-19T13:50:00Z","v":209,"vw":43.51},{"c":43.4,"h":43.4275,"l":43.39,"n":14,"o":43.4275,"t":"2026-10-19T13:55:00Z","v":992,"vw":43.39928},{"c":43.35,"h":43.43,"l":43.35,"n":22,"o":43.41,"t":"2026-10-19T14:00:00Z","v":771,"vw":43.395908},{"c":43.5,"h":43.5,"l":43.415,"n":12,"o":43.415,"t":"2026-10-19T14:10:00Z","v":3901,"vw":43.429046},{"c":43.5401,"h":43.56,"l":43.5401,"n":21,"o":43.5414,"t":"2026-10-19T14:15:00Z","v":9088,"vw":43.547459},{"c":43.47,"h":43.48,"l":43.47,"n":8,"o":43.48,"t":"2026-10-19T14:35:00Z","v":972,"vw":43.47475},{"c":43.48,"h":43.5014,"l":43.48,"n":14,"o":43.49,"t":"2026-10-19T14:40:00Z","v":817,"vw":43.490837},{"c":43.51,"h":43.54,"l":43.51,"n":24,"o":43.51,"t":"2026-10-19T14:45:00Z","v":2370,"vw":43.52242},{"c":43.5371,"h":43.5371,"l":43.5371,"n":1,"o":43.5371,"t":"2026-10-19T14:55:00Z","v":102,"vw":43.5371},{"c":43.57,"h":43.57,"l":43.55,"n":6,"o":43.55,"t":"2026-10-19T15:00:00Z","v":359,"vw":43.563333},{"c":43.5771,"h":43.58,"l":43.5771,"n":7,"o":43.58,"t":"2026-10-19T15:05:00Z","v":416,"vw":43.578748},{"c":43.6,"h":43.6,"l":43.5814,"n":11,"o":43.5814,"t":"2026-10-19T15:10:00Z","v":934,"vw":43.589394},{"c":43.66,"h":43.66,"l":43.6157,"n":4,"o":43.6157,"t":"2026-10-19T15:15:00Z","v":644,"vw":43.62761},{"c":43.68,"h":43.68,"l":43.6586,"n":6,"o":43.6586,"t":"2026-10-19T15:20:00Z","v":404,"vw":43.673204},{"c":43.7014,"h":43.7014,"l":43.7014,"n":5,"o":43.7014,"t":"2026-10-19T15:30:00Z","v":623,"vw":43.7014},{"c":43.76,"h":43.76,"l":43.76,"n":3,"o":43.76,"t":"2026-10-19T15:35:00Z","v":180,"vw":43.76},{"c":43.7614,"h":43.7614,"l":43.76,"n":18,"o":43.76,"t":"2026-10-19T15:40:00Z","v":1803,"vw":43.760742},{"c":43.72,"h":43.73,"l":43.72,"n":10,"o":43.73,"t":"2026-10-19T15:50:00Z","v":1278,"vw":43.728569},{"c":43.695,"h":43.73,"l":43.695,"n":8,"o":43.72,"t":"2026-10-19T15:55:00Z","v":1224,"vw":43.709008},{"c":43.65,"h":43.65,"l":43.635,"n":11,"o":43.64,"t":"2026-10-19T16:00:00Z","v":522,"vw":43.641667},{"c":43.6414,"h":43.66,"l":43.63,"n":12,"o":43.66,"t":"2026-10-19T16:05:00Z","v":723,"vw":43.647816},{"c":43.67,"h":43.67,"l":43.67,"n":2,"o":43.67,"t":"2026-10-19T16:10:00Z","v":116,"vw":43.67},{"c":43.6501,"h":43.6799,"l":43.6501,"n":8,"o":43.6799,"t":"2026-10-19T16:15:00Z","v":747,"vw":43.665996},{"c":43.63,"h":43.64,"l":43.63,"n":4,"o":43.64,"t":"2026-10-19T16:20:00Z","v":267,"vw":43.633846},{"c":43.64,"h":43.64,"l":43.6314,"n":10,"o":43.64,"t":"2026-10-19T16:25:00Z","v":928,"vw":43.636226},{"c":43.62,"h":43.64,"l":43.62,"n":17,"o":43.64,"t":"2026-10-19T16:30:00Z","v":1289,"vw":43.625961},{"c":43.64,"h":43.64,"l":43.64,"n":2,"o":43.64,"t":"2026-10-19T16:35:00Z","v":225,"vw":43.64},{"c":43.6401,"h":43.6401,"l":43.6401,"n":3,"o":43.6401,"t":"2026-10-19T16:40:00Z","v":180,"vw":43.6401},{"c":43.6114,"h":43.6485,"l":43.6114,"n":7,"o":43.6485,"t":"2026-10-19T16:45:00Z","v":1382,"vw":43.636941},{"c":43.6,"h":43.62,"l":43.6,"n":16,"o":43.62,"t":"2026-10-19T16:50:00Z","v":1201,"vw":43.602517},{"c":43.5871,"h":43.5885,"l":43.58,"n":18,"o":43.58,"t":"2026-10-19T16:55:00Z","v":3227,"vw":43.585373},{"c":43.59,"h":43.59,"l":43.57,"n":9,"o":43.57,"t":"2026-10-19T17:00:00Z","v":1671,"vw":43.573171},{"c":43.57,"h":43.5901,"l":43.57,"n":10,"o":43.5901,"t":"2026-10-19T17:05:00Z","v":557,"vw":43.582937},{"c":43.6,"h":43.6,"l":43.6,"n":2,"o":43.6,"t":"2026-10-19T17:15:00Z","v":580,"vw":43.6},{"c":43.6,"h":43.6,"l":43.6,"n":4,"o":43.6,"t":"2026-10-19T17:20:00Z","v":442,"vw":43.6},{"c":43.62,"h":43.62,"l":43.62,"n":25,"o":43.62,"t":"2026-10-19T17:25:00Z","v":2411,"vw":43.62},{"c":43.61,"h":43.61,"l":43.61,"n":5,"o":43.61,"t":"2026-10-19T17:35:00Z","v":158,"vw":43.61},{"c":43.6114,"h":43.62,"l":43.58,"n":38,"o":43.58,"t":"2026-10-19T17:40:00Z","v":2833,"vw":43.611754},{"c":43.55,"h":43.59,"l":43.55,"n":21,"o":43.59,"t":"2026-10-19T17:45:00Z","v":1021,"vw":43.572857},{"c":43.545,"h":43.5529,"l":43.54,"n":11,"o":43.54,"t":"2026-10-19T17:50:00Z","v":664,"vw":43.547445},{"c":43.59,"h":43.59,"l":43.56,"n":13,"o":43.56,"t":"2026-10-19T17:55:00Z","v":841,"vw":43.57125},{"c":43.59,"h":43.59,"l":43.57,"n":6,"o":43.57,"t":"2026-10-19T18:00:00Z","v":453,"vw":43.5825},{"c":43.5683,"h":43.5683,"l":43.5683,"n":3,"o":43.5683,"t":"2026-10-19T18:05:00Z","v":122,"vw":43.5683},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-19T18:20:00Z","v":110,"vw":43.6},{"c":43.57,"h":43.57,"l":43.56,"n":14,"o":43.5645,"t":"2026-10-19T18:25:00Z","v":911,"vw":43.56773},{"c":43.55,"h":43.57,"l":43.55,"n":5,"o":43.57,"t":"2026-10-19T18:30:00Z","v":328,"vw":43.557097},{"c":43.57,"h":43.57,"l":43.57,"n":2,"o":43.57,"t":"2026-10-19T18:35:00Z","v":466,"vw":43.57},{"c":43.6201,"h":43.6214,"l":43.6,"n":15,"o":43.6,"t":"2026-10-19T18:45:00Z","v":1074,"vw":43.612947},{"c":43.5824,"h":43.5824,"l":43.5824,"n":2,"o":43.5824,"t":"2026-10-19T18:50:00Z","v":140,"vw":43.5824},{"c":43.61,"h":43.61,"l":43.6,"n":12,"o":43.6,"t":"2026-10-19T18:55:00Z","v":904,"vw":43.602031},{"c":43.62,"h":43.6299,"l":43.61,"n":12,"o":43.61,"t":"2026-10-19T19:00:00Z","v":1427,"vw":43.620437},{"c":43.61,"h":43.6224,"l":43.61,"n":16,"o":43.6224,"t":"2026-10-19T19:05:00Z","v":1255,"vw":43.612272},{"c":43.62,"h":43.62,"l":43.62,"n":5,"o":43.62,"t":"2026-10-19T19:15:00Z","v":257,"vw":43.62},{"c":43.67,"h":43.67,"l":43.63,"n":16,"o":43.63,"t":"2026-10-19T19:20:00Z","v":1504,"vw":43.656574},{"c":43.655,"h":43.66,"l":43.655,"n":9,"o":43.66,"t":"2026-10-19T19:25:00Z","v":958,"vw":43.657203},{"c":43.67,"h":43.6714,"l":43.66,"n":30,"o":43.66,"t":"2026-10-19T19:30:00Z","v":2540,"vw":43.669423},{"c":43.67,"h":43.68,"l":43.66,"n":25,"o":43.66,"t":"2026-10-19T19:35:00Z","v":1654,"vw":43.673008},{"c":43.6814,"h":43.6814,"l":43.67,"n":11,"o":43.67,"t":"2026-10-19T19:40:00Z","v":582,"vw":43.675884},{"c":43.64,"h":43.64,"l":43.63,"n":9,"o":43.63,"t":"2026-10-19T19:45:00Z","v":501,"vw":43.635172},{"c":43.58,"h":43.62,"l":43.57,"n":27,"o":43.62,"t":"2026-10-19T19:50:00Z","v":1922,"vw":43.59552},{"c":43.53,"h":43.57,"l":43.53,"n":87,"o":43.57,"t":"2026-10-19T19:55:00Z","v":4129,"vw":43.544204},{"c":43.55,"h":43.55,"l":43.55,"n":10,"o":43.55,"t":"2026-10-19T20:00:00Z","v":570,"vw":43.55},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-19T20:45:00Z","v":1800,"vw":43.26},{"c":43.49,"h":43.49,"l":43.49,"n":5,"o":43.49,"t":"2026-10-19T23:10:00Z","v":2250,"vw":43.49},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-20T13:25:00Z","v":200,"vw":43.5},{"c":43.49,"h":43.55,"l":43.49,"n":47,"o":43.52,"t":"2026-10-20T13:30:00Z","v":7524,"vw":43.537328},{"c":43.55,"h":43.55,"l":43.46,"n":26,"o":43.49,"t":"2026-10-20T13:35:00Z","v":2225,"vw":43.507578},{"c":43.46,"h":43.55,"l":43.41,"n":36,"o":43.55,"t":"2026-10-20T13:40:00Z","v":3894,"vw":43.511113},{"c":43.6,"h":43.6,"l":43.6,"n":4,"o":43.6,"t":"2026-10-20T13:45:00Z","v":239,"vw":43.6},{"c":43.72,"h":43.72,"l":43.6728,"n":10,"o":43.6728,"t":"2026-10-20T13:50:00Z","v":538,"vw":43.694255},{"c":43.76,"h":43.76,"l":43.76,"n":4,"o":43.76,"t":"2026-10-20T13:55:00Z","v":238,"vw":43.76},{"c":43.87,"h":43.93,"l":43.87,"n":33,"o":43.87,"t":"2026-10-20T14:00:00Z","v":3756,"vw":43.913913},{"c":43.92,"h":43.93,"l":43.8601,"n":18,"o":43.87,"t":"2026-10-20T14:05:00Z","v":1481,"vw":43.880249},{"c":43.9099,"h":43.9259,"l":43.9,"n":20,"o":43.9259,"t":"2026-10-20T14:10:00Z","v":1054,"vw":43.908906},{"c":44.005,"h":44.005,"l":44,"n":12,"o":44,"t":"2026-10-20T14:15:00Z","v":3362,"vw":44.003406},{"c":44.11,"h":44.11,"l":44.01,"n":19,"o":44.0271,"t":"2026-10-20T14:20:00Z","v":2461,"vw":44.042498},{"c":44.185,"h":44.22,"l":44.18,"n":14,"o":44.22,"t":"2026-10-20T14:30:00Z","v":1289,"vw":44.199546},{"c":44.21,"h":44.21,"l":44.21,"n":4,"o":44.21,"t":"2026-10-20T14:35:00Z","v":117,"vw":44.21},{"c":44.25,"h":44.32,"l":44.24,"n":9,"o":44.32,"t":"2026-10-20T14:45:00Z","v":1238,"vw":44.271471},{"c":44.34,"h":44.34,"l":44.2471,"n":10,"o":44.25,"t":"2026-10-20T14:50:00Z","v":2130,"vw":44.299326},{"c":44.32,"h":44.32,"l":44.32,"n":3,"o":44.32,"t":"2026-10-20T14:55:00Z","v":102,"vw":44.32},{"c":44.32,"h":44.35,"l":44.32,"n":8,"o":44.34,"t":"2026-10-20T15:00:00Z","v":802,"vw":44.33125},{"c":44.3137,"h":44.32,"l":44.3137,"n":8,"o":44.315,"t":"2026-10-20T15:05:00Z","v":1563,"vw":44.31531},{"c":44.13,"h":44.31,"l":44.13,"n":17,"o":44.31,"t":"2026-10-20T15:10:00Z","v":1469,"vw":44.20826},{"c":44.23,"h":44.23,"l":44.19,"n":4,"o":44.19,"t":"2026-10-20T15:15:00Z","v":496,"vw":44.206891},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-10-20T15:20:00Z","v":100,"vw":44.24},{"c":44.22,"h":44.22,"l":44.2014,"n":6,"o":44.2014,"t":"2026-10-20T15:25:00Z","v":954,"vw":44.206306},{"c":44.14,"h":44.1978,"l":44.14,"n":19,"o":44.18,"t":"2026-10-20T15:30:00Z","v":3669,"vw":44.18209},{"c":44.14,"h":44.14,"l":44.14,"n":2,"o":44.14,"t":"2026-10-20T15:35:00Z","v":155,"vw":44.14},{"c":44.2,"h":44.21,"l":44.15,"n":11,"o":44.15,"t":"2026-10-20T15:40:00Z","v":633,"vw":44.176},{"c":44.16,"h":44.1729,"l":44.16,"n":7,"o":44.1729,"t":"2026-10-20T15:45:00Z","v":330,"vw":44.168014},{"c":44.19,"h":44.19,"l":44.13,"n":34,"o":44.13,"t":"2026-10-20T15:50:00Z","v":3974,"vw":44.153616},{"c":44.185,"h":44.2,"l":44.18,"n":15,"o":44.19,"t":"2026-10-20T15:55:00Z","v":1214,"vw":44.188685},{"c":44.15,"h":44.18,"l":44.15,"n":13,"o":44.18,"t":"2026-10-20T16:00:00Z","v":778,"vw":44.166486},{"c":44.1728,"h":44.19,"l":44.1571,"n":14,"o":44.1571,"t":"2026-10-20T16:05:00Z","v":1130,"vw":44.166997},{"c":44.15,"h":44.1614,"l":44.145,"n":9,"o":44.1614,"t":"2026-10-20T16:10:00Z","v":1191,"vw":44.148444},{"c":44.15,"h":44.1614,"l":44.15,"n":10,"o":44.1614,"t":"2026-10-20T16:15:00Z","v":870,"vw":44.157167},{"c":44.1,"h":44.1,"l":44.0875,"n":6,"o":44.0875,"t":"2026-10-20T16:20:00Z","v":782,"vw":44.090329},{"c":44.13,"h":44.13,"l":44.1082,"n":10,"o":44.1082,"t":"2026-10-20T16:25:00Z","v":667,"vw":44.115466},{"c":44.16,"h":44.17,"l":44.1514,"n":20,"o":44.1514,"t":"2026-10-20T16:30:00Z","v":1490,"vw":44.16627},{"c":44.16,"h":44.19,"l":44.16,"n":9,"o":44.19,"t":"2026-10-20T16:40:00Z","v":353,"vw":44.179355},{"c":44.1814,"h":44.1814,"l":44.16,"n":5,"o":44.16,"t":"2026-10-20T16:45:00Z","v":475,"vw":44.176028},{"c":44.11,"h":44.16,"l":44.11,"n":8,"o":44.16,"t":"2026-10-20T16:50:00Z","v":1674,"vw":44.120962},{"c":44.1,"h":44.11,"l":44.1,"n":17,"o":44.1,"t":"2026-10-20T16:55:00Z","v":1864,"vw":44.105578},{"c":44.12,"h":44.12,"l":44.11,"n":40,"o":44.12,"t":"2026-10-20T17:00:00Z","v":2474,"vw":44.11737},{"c":44.1,"h":44.1199,"l":44.1,"n":13,"o":44.1,"t":"2026-10-20T17:05:00Z","v":1900,"vw":44.116015},{"c":44.12,"h":44.12,"l":44.11,"n":4,"o":44.11,"t":"2026-10-20T17:10:00Z","v":267,"vw":44.113802},{"c":44.14,"h":44.15,"l":44.14,"n":11,"o":44.14,"t":"2026-10-20T17:15:00Z","v":492,"vw":44.145},{"c":44.1554,"h":44.18,"l":44.14,"n":17,"o":44.14,"t":"2026-10-20T17:20:00Z","v":1647,"vw":44.151519},{"c":44.16,"h":44.1619,"l":44.16,"n":5,"o":44.1619,"t":"2026-10-20T17:25:00Z","v":410,"vw":44.160621},{"c":44.17,"h":44.19,"l":44.17,"n":9,"o":44.18,"t":"2026-10-20T17:30:00Z","v":415,"vw":44.1775},{"c":44.174,"h":44.174,"l":44.174,"n":2,"o":44.174,"t":"2026-10-20T17:35:00Z","v":136,"vw":44.174},{"c":44.2,"h":44.2,"l":44.185,"n":4,"o":44.185,"t":"2026-10-20T17:40:00Z","v":207,"vw":44.1925},{"c":44.2088,"h":44.2114,"l":44.2088,"n":3,"o":44.2114,"t":"2026-10-20T17:45:00Z","v":264,"vw":44.210261},{"c":44.2223,"h":44.24,"l":44.22,"n":4,"o":44.24,"t":"2026-10-20T17:50:00Z","v":425,"vw":44.225427},{"c":44.228,"h":44.228,"l":44.228,"n":3,"o":44.228,"t":"2026-10-20T17:55:00Z","v":577,"vw":44.228},{"c":44.23,"h":44.23,"l":44.23,"n":2,"o":44.23,"t":"2026-10-20T18:05:00Z","v":201,"vw":44.23},{"c":44.29,"h":44.29,"l":44.2521,"n":9,"o":44.2521,"t":"2026-10-20T18:10:00Z","v":405,"vw":44.262541},{"c":44.27,"h":44.27,"l":44.26,"n":5,"o":44.26,"t":"2026-10-20T18:20:00Z","v":481,"vw":44.263435},{"c":44.23,"h":44.2479,"l":44.23,"n":11,"o":44.2479,"t":"2026-10-20T18:25:00Z","v":818,"vw":44.244193},{"c":44.2114,"h":44.23,"l":44.2071,"n":10,"o":44.23,"t":"2026-10-20T18:30:00Z","v":1336,"vw":44.215722},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-20T18:35:00Z","v":100,"vw":44.2},{"c":44.17,"h":44.17,"l":44.17,"n":5,"o":44.17,"t":"2026-10-20T18:40:00Z","v":251,"vw":44.17},{"c":44.18,"h":44.19,"l":44.18,"n":4,"o":44.19,"t":"2026-10-20T18:45:00Z","v":256,"vw":44.185},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-10-20T18:50:00Z","v":147,"vw":44.21},{"c":44.2419,"h":44.2419,"l":44.2419,"n":1,"o":44.2419,"t":"2026-10-20T19:00:00Z","v":240,"vw":44.2419},{"c":44.27,"h":44.27,"l":44.27,"n":4,"o":44.27,"t":"2026-10-20T19:05:00Z","v":175,"vw":44.27},{"c":44.2323,"h":44.2501,"l":44.2323,"n":5,"o":44.2501,"t":"2026-10-20T19:10:00Z","v":915,"vw":44.243846},{"c":44.1971,"h":44.1971,"l":44.1971,"n":2,"o":44.1971,"t":"2026-10-20T19:25:00Z","v":319,"vw":44.1971},{"c":44.22,"h":44.22,"l":44.2,"n":11,"o":44.2,"t":"2026-10-20T19:30:00Z","v":887,"vw":44.209826},{"c":44.1684,"h":44.2,"l":44.1684,"n":10,"o":44.2,"t":"2026-10-20T19:35:00Z","v":571,"vw":44.18764},{"c":44.2,"h":44.2,"l":44.2,"n":23,"o":44.2,"t":"2026-10-20T19:40:00Z","v":1048,"vw":44.2},{"c":44.185,"h":44.2,"l":44.18,"n":29,"o":44.19,"t":"2026-10-20T19:45:00Z","v":3096,"vw":44.195563},{"c":44.21,"h":44.22,"l":44.18,"n":32,"o":44.18,"t":"2026-10-20T19:50:00Z","v":1863,"vw":44.198216},{"c":44.17,"h":44.21,"l":44.17,"n":45,"o":44.21,"t":"2026-10-20T19:55:00Z","v":3175,"vw":44.1907},{"c":44.19,"h":44.19,"l":44.19,"n":10,"o":44.19,"t":"2026-10-20T20:00:00Z","v":340,"vw":44.19},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-20T22:25:00Z","v":200,"vw":44.52},{"c":44.43,"h":44.53,"l":44.43,"n":41,"o":44.53,"t":"2026-10-21T13:30:00Z","v":3821,"vw":44.519916},{"c":44.59,"h":44.6199,"l":44.435,"n":20,"o":44.435,"t":"2026-10-21T13:35:00Z","v":3385,"vw":44.582361},{"c":44.61,"h":44.75,"l":44.6,"n":45,"o":44.62,"t":"2026-10-21T13:40:00Z","v":3278,"vw":44.658857},{"c":44.745,"h":44.7618,"l":44.689,"n":9,"o":44.689,"t":"2026-10-21T13:45:00Z","v":768,"vw":44.743285},{"c":44.7429,"h":44.78,"l":44.74,"n":25,"o":44.74,"t":"2026-10-21T13:50:00Z","v":1732,"vw":44.752944},{"c":44.755,"h":44.775,"l":44.75,"n":28,"o":44.77,"t":"2026-10-21T13:55:00Z","v":3602,"vw":44.755096},{"c":44.74,"h":44.74,"l":44.74,"n":18,"o":44.74,"t":"2026-10-21T14:00:00Z","v":897,"vw":44.74},{"c":44.61,"h":44.61,"l":44.57,"n":7,"o":44.57,"t":"2026-10-21T14:05:00Z","v":1063,"vw":44.588899},{"c":44.65,"h":44.65,"l":44.63,"n":11,"o":44.63,"t":"2026-10-21T14:10:00Z","v":601,"vw":44.641788},{"c":44.725,"h":44.725,"l":44.65,"n":15,"o":44.65,"t":"2026-10-21T14:20:00Z","v":4486,"vw":44.696265},{"c":44.7171,"h":44.7471,"l":44.7171,"n":7,"o":44.74,"t":"2026-10-21T14:30:00Z","v":411,"vw":44.734013},{"c":44.72,"h":44.72,"l":44.72,"n":2,"o":44.72,"t":"2026-10-21T14:35:00Z","v":125,"vw":44.72},{"c":44.71,"h":44.71,"l":44.69,"n":7,"o":44.695,"t":"2026-10-21T14:40:00Z","v":1775,"vw":44.694814},{"c":44.75,"h":44.75,"l":44.75,"n":3,"o":44.75,"t":"2026-10-21T14:50:00Z","v":302,"vw":44.75},{"c":44.7129,"h":44.72,"l":44.7129,"n":5,"o":44.72,"t":"2026-10-21T14:55:00Z","v":531,"vw":44.716039},{"c":44.72,"h":44.72,"l":44.72,"n":2,"o":44.72,"t":"2026-10-21T15:00:00Z","v":112,"vw":44.72},{"c":44.725,"h":44.7255,"l":44.725,"n":3,"o":44.7255,"t":"2026-10-21T15:05:00Z","v":226,"vw":44.725257},{"c":44.713,"h":44.74,"l":44.713,"n":11,"o":44.74,"t":"2026-10-21T15:10:00Z","v":993,"vw":44.717928},{"c":44.725,"h":44.725,"l":44.725,"n":4,"o":44.725,"t":"2026-10-21T15:15:00Z","v":489,"vw":44.725},{"c":44.7214,"h":44.7214,"l":44.72,"n":3,"o":44.72,"t":"2026-10-21T15:20:00Z","v":1036,"vw":44.720986},{"c":44.7371,"h":44.76,"l":44.7301,"n":29,"o":44.75,"t":"2026-10-21T15:25:00Z","v":1953,"vw":44.745694},{"c":44.7828,"h":44.7828,"l":44.755,"n":6,"o":44.755,"t":"2026-10-21T15:35:00Z","v":863,"vw":44.766858},{"c":44.7814,"h":44.7814,"l":44.7814,"n":2,"o":44.7814,"t":"2026-10-21T15:40:00Z","v":250,"vw":44.7814},{"c":44.8414,"h":44.8414,"l":44.8414,"n":1,"o":44.8414,"t":"2026-10-21T15:55:00Z","v":246,"vw":44.8414},{"c":44.79,"h":44.79,"l":44.79,"n":4,"o":44.79,"t":"2026-10-21T16:05:00Z","v":525,"vw":44.79},{"c":44.7771,"h":44.7771,"l":44.7771,"n":2,"o":44.7771,"t":"2026-10-21T16:10:00Z","v":1195,"vw":44.7771},{"c":44.76,"h":44.765,"l":44.76,"n":11,"o":44.765,"t":"2026-10-21T16:15:00Z","v":312,"vw":44.762294},{"c":44.76,"h":44.765,"l":44.755,"n":9,"o":44.7601,"t":"2026-10-21T16:20:00Z","v":797,"vw":44.760058},{"c":44.7614,"h":44.776,"l":44.7614,"n":8,"o":44.7671,"t":"2026-10-21T16:30:00Z","v":571,"vw":44.769493},{"c":44.89,"h":44.89,"l":44.77,"n":24,"o":44.77,"t":"2026-10-21T16:35:00Z","v":1448,"vw":44.825417},{"c":44.82,"h":44.905,"l":44.82,"n":16,"o":44.905,"t":"2026-10-21T16:40:00Z","v":1087,"vw":44.861244},{"c":44.7886,"h":44.81,"l":44.7886,"n":5,"o":44.81,"t":"2026-10-21T16:45:00Z","v":227,"vw":44.798742},{"c":44.835,"h":44.835,"l":44.835,"n":2,"o":44.835,"t":"2026-10-21T16:50:00Z","v":202,"vw":44.835},{"c":44.8471,"h":44.8471,"l":44.8471,"n":2,"o":44.8471,"t":"2026-10-21T16:55:00Z","v":256,"vw":44.8471},{"c":44.82,"h":44.82,"l":44.82,"n":4,"o":44.82,"t":"2026-10-21T17:00:00Z","v":544,"vw":44.82},{"c":44.835,"h":44.835,"l":44.835,"n":3,"o":44.835,"t":"2026-10-21T17:05:00Z","v":186,"vw":44.835},{"c":44.845,"h":44.845,"l":44.845,"n":1,"o":44.845,"t":"2026-10-21T17:25:00Z","v":154,"vw":44.845},{"c":44.85,"h":44.85,"l":44.85,"n":2,"o":44.85,"t":"2026-10-21T17:30:00Z","v":188,"vw":44.85},{"c":44.87,"h":44.87,"l":44.87,"n":19,"o":44.87,"t":"2026-10-21T17:35:00Z","v":1327,"vw":44.87},{"c":44.8671,"h":44.8671,"l":44.8671,"n":3,"o":44.8671,"t":"2026-10-21T17:55:00Z","v":208,"vw":44.8671},{"c":44.865,"h":44.865,"l":44.8571,"n":3,"o":44.8571,"t":"2026-10-21T18:00:00Z","v":329,"vw":44.862285},{"c":44.8572,"h":44.8572,"l":44.8572,"n":8,"o":44.8572,"t":"2026-10-21T18:05:00Z","v":1722,"vw":44.8572},{"c":44.92,"h":44.92,"l":44.92,"n":4,"o":44.92,"t":"2026-10-21T18:15:00Z","v":381,"vw":44.92},{"c":44.915,"h":44.9271,"l":44.91,"n":8,"o":44.9271,"t":"2026-10-21T18:20:00Z","v":2916,"vw":44.923087},{"c":44.905,"h":44.91,"l":44.905,"n":7,"o":44.91,"t":"2026-10-21T18:25:00Z","v":407,"vw":44.906667},{"c":44.91,"h":44.91,"l":44.905,"n":8,"o":44.91,"t":"2026-10-21T18:30:00Z","v":725,"vw":44.908506},{"c":44.89,"h":44.895,"l":44.89,"n":13,"o":44.895,"t":"2026-10-21T18:35:00Z","v":1280,"vw":44.892917},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-21T18:40:00Z","v":213,"vw":44.9},{"c":44.84,"h":44.8914,"l":44.84,"n":30,"o":44.8914,"t":"2026-10-21T18:45:00Z","v":1819,"vw":44.851107},{"c":44.8307,"h":44.8307,"l":44.8,"n":19,"o":44.82,"t":"2026-10-21T18:50:00Z","v":1593,"vw":44.821034},{"c":44.74,"h":44.81,"l":44.74,"n":18,"o":44.81,"t":"2026-10-21T18:55:00Z","v":1180,"vw":44.774516},{"c":44.65,"h":44.695,"l":44.63,"n":20,"o":44.695,"t":"2026-10-21T19:00:00Z","v":2544,"vw":44.637517},{"c":44.605,"h":44.6075,"l":44.605,"n":5,"o":44.6075,"t":"2026-10-21T19:10:00Z","v":458,"vw":44.60625},{"c":44.6901,"h":44.71,"l":44.6901,"n":24,"o":44.71,"t":"2026-10-21T19:15:00Z","v":2131,"vw":44.695866},{"c":44.67,"h":44.67,"l":44.6672,"n":5,"o":44.6672,"t":"2026-10-21T19:20:00Z","v":260,"vw":44.668417},{"c":44.7301,"h":44.7301,"l":44.7301,"n":5,"o":44.7301,"t":"2026-10-21T19:25:00Z","v":878,"vw":44.7301},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-21T19:30:00Z","v":100,"vw":44.78},{"c":44.76,"h":44.77,"l":44.75,"n":38,"o":44.76,"t":"2026-10-21T19:35:00Z","v":5229,"vw":44.76122},{"c":44.73,"h":44.76,"l":44.73,"n":26,"o":44.76,"t":"2026-10-21T19:40:00Z","v":1739,"vw":44.746035},{"c":44.77,"h":44.7751,"l":44.77,"n":10,"o":44.7751,"t":"2026-10-21T19:45:00Z","v":631,"vw":44.774173},{"c":44.77,"h":44.7829,"l":44.77,"n":11,"o":44.7829,"t":"2026-10-21T19:50:00Z","v":1179,"vw":44.779453},{"c":44.71,"h":44.75,"l":44.71,"n":29,"o":44.75,"t":"2026-10-21T19:55:00Z","v":1862,"vw":44.725612},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-21T21:30:00Z","v":1100,"vw":44.51},{"c":44.5,"h":44.52,"l":44.5,"n":4,"o":44.52,"t":"2026-10-21T23:40:00Z","v":1100,"vw":44.513794},{"c":44.29,"h":44.32,"l":44.26,"n":87,"o":44.26,"t":"2026-10-22T13:30:00Z","v":12292,"vw":44.297937},{"c":44.325,"h":44.325,"l":44.325,"n":2,"o":44.325,"t":"2026-10-22T13:35:00Z","v":458,"vw":44.325},{"c":44.362,"h":44.362,"l":44.362,"n":6,"o":44.362,"t":"2026-10-22T13:40:00Z","v":366,"vw":44.362},{"c":44.3632,"h":44.3632,"l":44.3632,"n":5,"o":44.3632,"t":"2026-10-22T13:45:00Z","v":290,"vw":44.3632},{"c":44.335,"h":44.335,"l":44.3,"n":14,"o":44.32,"t":"2026-10-22T13:50:00Z","v":850,"vw":44.319789},{"c":44.364,"h":44.364,"l":44.345,"n":3,"o":44.345,"t":"2026-10-22T13:55:00Z","v":636,"vw":44.359961},{"c":44.4182,"h":44.4182,"l":44.4182,"n":3,"o":44.4182,"t":"2026-10-22T14:00:00Z","v":178,"vw":44.4182},{"c":44.359,"h":44.359,"l":44.359,"n":5,"o":44.359,"t":"2026-10-22T14:05:00Z","v":741,"vw":44.359},{"c":44.31,"h":44.31,"l":44.26,"n":8,"o":44.26,"t":"2026-10-22T14:15:00Z","v":1250,"vw":44.268539},{"c":44.155,"h":44.2429,"l":44.13,"n":29,"o":44.2429,"t":"2026-10-22T14:20:00Z","v":1380,"vw":44.189727},{"c":44.02,"h":44.12,"l":44.02,"n":15,"o":44.12,"t":"2026-10-22T14:25:00Z","v":529,"vw":44.085717},{"c":44,"h":44.03,"l":43.98,"n":9,"o":44.03,"t":"2026-10-22T14:30:00Z","v":822,"vw":44.014286},{"c":44.045,"h":44.045,"l":43.9829,"n":9,"o":44.0162,"t":"2026-10-22T14:35:00Z","v":1280,"vw":44.019893},{"c":44.12,"h":44.12,"l":44.11,"n":12,"o":44.11,"t":"2026-10-22T14:40:00Z","v":1050,"vw":44.114729},{"c":44.13,"h":44.15,"l":44.13,"n":9,"o":44.15,"t":"2026-10-22T14:50:00Z","v":518,"vw":44.145},{"c":44.23,"h":44.23,"l":44.23,"n":1,"o":44.23,"t":"2026-10-22T15:00:00Z","v":100,"vw":44.23},{"c":44.1614,"h":44.1614,"l":44.1614,"n":3,"o":44.1614,"t":"2026-10-22T15:05:00Z","v":249,"vw":44.1614},{"c":44.11,"h":44.135,"l":44.11,"n":24,"o":44.11,"t":"2026-10-22T15:10:00Z","v":1557,"vw":44.117871},{"c":44.215,"h":44.215,"l":44.115,"n":24,"o":44.115,"t":"2026-10-22T15:15:00Z","v":2361,"vw":44.153611},{"c":44.16,"h":44.16,"l":44.16,"n":2,"o":44.16,"t":"2026-10-22T15:30:00Z","v":101,"vw":44.16},{"c":44.21,"h":44.21,"l":44.2,"n":6,"o":44.2,"t":"2026-10-22T15:35:00Z","v":358,"vw":44.203333},{"c":44.18,"h":44.18,"l":44.13,"n":39,"o":44.16,"t":"2026-10-22T15:40:00Z","v":3325,"vw":44.157268},{"c":44.15,"h":44.16,"l":44.15,"n":13,"o":44.16,"t":"2026-10-22T15:45:00Z","v":1009,"vw":44.15633},{"c":44.234,"h":44.235,"l":44.2,"n":22,"o":44.2,"t":"2026-10-22T15:50:00Z","v":1352,"vw":44.218819},{"c":44.25,"h":44.25,"l":44.25,"n":3,"o":44.25,"t":"2026-10-22T15:55:00Z","v":102,"vw":44.25},{"c":44.2877,"h":44.2877,"l":44.2877,"n":4,"o":44.2877,"t":"2026-10-22T16:00:00Z","v":220,"vw":44.2877},{"c":44.3191,"h":44.3191,"l":44.2314,"n":10,"o":44.2314,"t":"2026-10-22T16:05:00Z","v":324,"vw":44.273423},{"c":44.26,"h":44.325,"l":44.26,"n":10,"o":44.325,"t":"2026-10-22T16:10:00Z","v":2529,"vw":44.305012},{"c":44.31,"h":44.31,"l":44.27,"n":13,"o":44.27,"t":"2026-10-22T16:15:00Z","v":1029,"vw":44.295652},{"c":44.3171,"h":44.3171,"l":44.28,"n":13,"o":44.3071,"t":"2026-10-22T16:20:00Z","v":1500,"vw":44.309446},{"c":44.28,"h":44.28,"l":44.28,"n":3,"o":44.28,"t":"2026-10-22T16:25:00Z","v":156,"vw":44.28},{"c":44.1,"h":44.1,"l":44.1,"n":3,"o":44.1,"t":"2026-10-22T16:35:00Z","v":166,"vw":44.1},{"c":44.02,"h":44.08,"l":44.02,"n":13,"o":44.08,"t":"2026-10-22T16:40:00Z","v":981,"vw":44.061982},{"c":43.975,"h":44.03,"l":43.94,"n":29,"o":44.03,"t":"2026-10-22T16:45:00Z","v":2341,"vw":44.011622},{"c":44.06,"h":44.06,"l":43.98,"n":24,"o":44.01,"t":"2026-10-22T16:50:00Z","v":1737,"vw":44.028002},{"c":44.105,"h":44.105,"l":44.0886,"n":9,"o":44.0886,"t":"2026-10-22T16:55:00Z","v":423,"vw":44.095746},{"c":44.1,"h":44.1,"l":44.1,"n":3,"o":44.1,"t":"2026-10-22T17:00:00Z","v":146,"vw":44.1},{"c":44.04,"h":44.05,"l":44.04,"n":24,"o":44.04,"t":"2026-10-22T17:10:00Z","v":5945,"vw":44.048515},{"c":44.06,"h":44.08,"l":44.02,"n":36,"o":44.08,"t":"2026-10-22T17:15:00Z","v":3093,"vw":44.056237},{"c":44.02,"h":44.0686,"l":44.02,"n":20,"o":44.04,"t":"2026-10-22T17:20:00Z","v":2242,"vw":44.042817},{"c":44.04,"h":44.04,"l":44.0172,"n":12,"o":44.0251,"t":"2026-10-22T17:25:00Z","v":1106,"vw":44.027422},{"c":44.08,"h":44.08,"l":44.06,"n":24,"o":44.06,"t":"2026-10-22T17:30:00Z","v":2270,"vw":44.060974},{"c":44.11,"h":44.115,"l":44.11,"n":9,"o":44.115,"t":"2026-10-22T17:35:00Z","v":449,"vw":44.113632},{"c":44.0901,"h":44.0901,"l":44.0901,"n":3,"o":44.0901,"t":"2026-10-22T17:40:00Z","v":191,"vw":44.0901},{"c":44.12,"h":44.15,"l":44.12,"n":57,"o":44.15,"t":"2026-10-22T17:45:00Z","v":626,"vw":44.14075},{"c":44.11,"h":44.12,"l":44.095,"n":15,"o":44.12,"t":"2026-10-22T17:50:00Z","v":994,"vw":44.112734},{"c":44.09,"h":44.095,"l":44.09,"n":7,"o":44.095,"t":"2026-10-22T17:55:00Z","v":269,"vw":44.092287},{"c":43.97,"h":44.07,"l":43.97,"n":29,"o":44.07,"t":"2026-10-22T18:00:00Z","v":1888,"vw":44.03149},{"c":44.0601,"h":44.0601,"l":44.02,"n":13,"o":44.02,"t":"2026-10-22T18:05:00Z","v":667,"vw":44.039366},{"c":44.11,"h":44.11,"l":44.11,"n":4,"o":44.11,"t":"2026-10-22T18:10:00Z","v":230,"vw":44.11},{"c":44.098,"h":44.098,"l":44.08,"n":7,"o":44.08,"t":"2026-10-22T18:15:00Z","v":450,"vw":44.087714},{"c":44.12,"h":44.165,"l":44.12,"n":26,"o":44.155,"t":"2026-10-22T18:20:00Z","v":2582,"vw":44.161287},{"c":44.09,"h":44.12,"l":44.06,"n":70,"o":44.12,"t":"2026-10-22T18:25:00Z","v":7232,"vw":44.098396},{"c":44.05,"h":44.06,"l":44.03,"n":34,"o":44.06,"t":"2026-10-22T18:30:00Z","v":1574,"vw":44.044445},{"c":44.06,"h":44.07,"l":44.05,"n":33,"o":44.065,"t":"2026-10-22T18:35:00Z","v":1570,"vw":44.063758},{"c":44.07,"h":44.07,"l":44.05,"n":12,"o":44.05,"t":"2026-10-22T18:40:00Z","v":634,"vw":44.06427},{"c":44.06,"h":44.0982,"l":44.06,"n":27,"o":44.0982,"t":"2026-10-22T18:45:00Z","v":13147,"vw":44.070074},{"c":44.06,"h":44.08,"l":44.06,"n":17,"o":44.08,"t":"2026-10-22T18:50:00Z","v":1247,"vw":44.077749},{"c":44.07,"h":44.07,"l":44.06,"n":4,"o":44.06,"t":"2026-10-22T18:55:00Z","v":209,"vw":44.065},{"c":44.068,"h":44.07,"l":44.068,"n":12,"o":44.07,"t":"2026-10-22T19:00:00Z","v":321,"vw":44.069},{"c":44.06,"h":44.06,"l":44.06,"n":4,"o":44.06,"t":"2026-10-22T19:05:00Z","v":210,"vw":44.06},{"c":44.135,"h":44.135,"l":44.07,"n":28,"o":44.08,"t":"2026-10-22T19:10:00Z","v":1793,"vw":44.094231},{"c":44.135,"h":44.15,"l":44.135,"n":10,"o":44.15,"t":"2026-10-22T19:15:00Z","v":4188,"vw":44.1425},{"c":44.13,"h":44.18,"l":44.13,"n":49,"o":44.1571,"t":"2026-10-22T19:20:00Z","v":2093,"vw":44.157137},{"c":44.1871,"h":44.1871,"l":44.1871,"n":2,"o":44.1871,"t":"2026-10-22T19:25:00Z","v":114,"vw":44.1871},{"c":44.1799,"h":44.215,"l":44.1799,"n":15,"o":44.2114,"t":"2026-10-22T19:30:00Z","v":1189,"vw":44.199193},{"c":44.14,"h":44.14,"l":44.135,"n":7,"o":44.135,"t":"2026-10-22T19:35:00Z","v":245,"vw":44.137165},{"c":44.14,"h":44.14,"l":44.14,"n":6,"o":44.14,"t":"2026-10-22T19:40:00Z","v":259,"vw":44.14},{"c":44.13,"h":44.14,"l":44.12,"n":12,"o":44.14,"t":"2026-10-22T19:45:00Z","v":534,"vw":44.13},{"c":44.24,"h":44.28,"l":44.235,"n":26,"o":44.27,"t":"2026-10-22T19:50:00Z","v":1958,"vw":44.247028},{"c":44.29,"h":44.3,"l":44.26,"n":67,"o":44.26,"t":"2026-10-22T19:55:00Z","v":5787,"vw":44.286632},{"c":44.17,"h":44.17,"l":44.17,"n":2,"o":44.17,"t":"2026-10-22T23:50:00Z","v":1100,"vw":44.17}],"history":[{"c":30.43,"h":30.5901,"l":30.265,"n":783,"o":30.52,"t":"2024-10-21T04:00:00Z","v":62619,"vw":30.435036},{"c":30.33,"h":30.39,"l":30.25,"n":585,"o":30.28,"t":"2024-10-22T04:00:00Z","v":128453,"vw":30.275907},{"c":30.01,"h":30.254,"l":29.84,"n":545,"o":30.19,"t":"2024-10-23T04:00:00Z","v":94785,"vw":30.000252},{"c":29.89,"h":30.09,"l":29.8693,"n":491,"o":30.04,"t":"2024-10-24T04:00:00Z","v":31723,"vw":29.976301},{"c":29.92,"h":30.2,"l":29.89,"n":593,"o":30.1,"t":"2024-10-25T04:00:00Z","v":45505,"vw":30.038931},{"c":30.21,"h":30.275,"l":30.09,"n":727,"o":30.09,"t":"2024-10-28T04:00:00Z","v":63458,"vw":30.213972},{"c":30.25,"h":30.32,"l":30.1101,"n":541,"o":30.17,"t":"2024-10-29T04:00:00Z","v":39066,"vw":30.255961},{"c":30.1,"h":30.32,"l":30.065,"n":530,"o":30.1,"t":"2024-10-30T04:00:00Z","v":43386,"vw":30.173659},{"c":29.46,"h":29.87,"l":29.46,"n":898,"o":29.85,"t":"2024-10-31T04:00:00Z","v":66225,"vw":29.614963},{"c":29.67,"h":29.8269,"l":29.57,"n":557,"o":29.6,"t":"2024-11-01T04:00:00Z","v":43227,"vw":29.694204},{"c":29.67,"h":29.9199,"l":29.61,"n":1168,"o":29.61,"t":"2024-11-04T05:00:00Z","v":105461,"vw":29.729407},{"c":30.08,"h":30.08,"l":29.67,"n":530,"o":29.67,"t":"2024-11-05T05:00:00Z","v":54820,"vw":29.962359},{"c":30.71,"h":30.715,"l":30.41,"n":2162,"o":30.58,"t":"2024-11-06T05:00:00Z","v":188414,"vw":30.590486},{"c":31.33,"h":31.42,"l":31.19,"n":1862,"o":31.19,"t":"2024-11-07T05:00:00Z","v":208654,"vw":31.32186},{"c":31.75,"h":31.766,"l":31.4,"n":993,"o":31.42,"t":"2024-11-08T05:00:00Z","v":81337,"vw":31.601613},{"c":31.82,"h":31.83,"l":31.5348,"n":1063,"o":31.77,"t":"2024-11-11T05:00:00Z","v":118884,"vw":31.743049},{"c":31.53,"h":31.68,"l":31.41,"n":936,"o":31.63,"t":"2024-11-12T05:00:00Z","v":82719,"vw":31.543814},{"c":31.35,"h":31.56,"l":31.2743,"n":802,"o":31.48,"t":"2024-11-13T05:00:00Z","v":67832,"vw":31.447121},{"c":30.96,"h":31.34,"l":30.9543,"n":712,"o":31.29,"t":"2024-11-14T05:00:00Z","v":54585,"vw":31.117926},{"c":30.48,"h":30.82,"l":30.42,"n":723,"o":30.82,"t":"2024-11-15T05:00:00Z","v":53298,"vw":30.556},{"c":30.6,"h":30.67,"l":30.46,"n":683,"o":30.5,"t":"2024-11-18T05:00:00Z","v":53701,"vw":30.579067},{"c":30.67,"h":30.71,"l":30.3331,"n":703,"o":30.34,"t":"2024-11-19T05:00:00Z","v":67935,"vw":30.561853},{"c":30.93,"h":30.93,"l":30.59,"n":648,"o":30.72,"t":"2024-11-20T05:00:00Z","v":54415,"vw":30.723938},{"c":31.37,"h":31.4281,"l":30.9664,"n":783,"o":31,"t":"2024-11-21T05:00:00Z","v":137159,"vw":31.33731},{"c":31.54,"h":31.5977,"l":31.41,"n":567,"o":31.41,"t":"2024-11-22T05:00:00Z","v":49552,"vw":31.524594},{"c":32.1,"h":32.23,"l":31.86,"n":1577,"o":31.86,"t":"2024-11-25T05:00:00Z","v":247988,"vw":32.128972},{"c":31.99,"h":32.08,"l":31.86,"n":582,"o":32.08,"t":"2024-11-26T05:00:00Z","v":45279,"vw":31.930777},{"c":32.02,"h":32.19,"l":31.8604,"n":508,"o":32.07,"t":"2024-11-27T05:00:00Z","v":38762,"vw":31.986558},{"c":32.12,"h":32.2,"l":32.0927,"n":327,"o":32.1,"t":"2024-11-29T05:00:00Z","v":22549,"vw":32.151727},{"c":32.27,"h":32.285,"l":32.06,"n":812,"o":32.12,"t":"2024-12-02T05:00:00Z","v":167685,"vw":32.213606},{"c":32.21,"h":32.2676,"l":32.1,"n":631,"o":32.22,"t":"2024-12-03T05:00:00Z","v":57098,"vw":32.190761},{"c":32.51,"h":32.52,"l":32.3016,"n":814,"o":32.34,"t":"2024-12-04T05:00:00Z","v":116958,"vw":32.439961},{"c":32.37,"h":32.595,"l":32.34,"n":604,"o":32.52,"t":"2024-12-05T05:00:00Z","v":56276,"vw":32.4718},{"c":32.55,"h":32.75,"l":32.5201,"n":790,"o":32.58,"t":"2024-12-06T05:00:00Z","v":120657,"vw":32.635576},{"c":32.64,"h":32.9549,"l":32.64,"n":894,"o":32.72,"t":"2024-12-09T05:00:00Z","v":119432,"vw":32.832025},{"c":32.32,"h":32.56,"l":32.2421,"n":915,"o":32.56,"t":"2024-12-10T05:00:00Z","v":157386,"vw":32.406973},{"c":32.47,"h":32.55,"l":32.3619,"n":719,"o":32.42,"t":"2024-12-11T05:00:00Z","v":74977,"vw":32.471219},{"c":32.31,"h":32.5027,"l":32.31,"n":597,"o":32.38,"t":"2024-12-12T05:00:00Z","v":52071,"vw":32.413562},{"c":32.1,"h":32.37,"l":32.0171,"n":603,"o":32.37,"t":"2024-12-13T05:00:00Z","v":70763,"vw":32.133418},{"c":32.1,"h":32.28,"l":31.9601,"n":894,"o":32.04,"t":"2024-12-16T05:00:00Z","v":131925,"vw":32.180272},{"c":32.05,"h":32.17,"l":31.99,"n":768,"o":32.03,"t":"2024-12-17T05:00:00Z","v":82564,"vw":32.076391},{"c":31.01,"h":32.16,"l":30.93,"n":1264,"o":32.12,"t":"2024-12-18T05:00:00Z","v":134518,"vw":31.668642},{"c":30.93,"h":31.3452,"l":30.89,"n":1112,"o":31.22,"t":"2024-12-19T05:00:00Z","v":126440,"vw":31.080938},{"c":31.36,"h":31.57,"l":30.76,"n":1316,"o":30.81,"t":"2024-12-20T05:00:00Z","v":254691,"vw":31.267277},{"c":31.39,"h":31.39,"l":31.09,"n":1046,"o":31.34,"t":"2024-12-23T05:00:00Z","v":87073,"vw":31.242517},{"c":31.64,"h":31.64,"l":31.32,"n":455,"o":31.44,"t":"2024-12-24T05:00:00Z","v":32808,"vw":31.468672},{"c":31.7,"h":31.715,"l":31.5,"n":690,"o":31.5,"t":"2024-12-26T05:00:00Z","v":69857,"vw":31.654409},{"c":31.32,"h":31.55,"l":31.1339,"n":798,"o":31.52,"t":"2024-12-27T05:00:00Z","v":73078,"vw":31.276668},{"c":30.91,"h":31.06,"l":30.69,"n":1081,"o":30.98,"t":"2024-12-30T05:00:00Z","v":106879,"vw":30.894571},{"c":30.88,"h":31.15,"l":30.8,"n":764,"o":31.08,"t":"2024-12-31T05:00:00Z","v":79441,"vw":30.944632},{"c":30.91,"h":31.244,"l":30.77,"n":1068,"o":31.11,"t":"2025-01-02T05:00:00Z","v":131599,"vw":30.950647},{"c":31.36,"h":31.4,"l":30.98,"n":1112,"o":31.02,"t":"2025-01-03T05:00:00Z","v":303102,"vw":31.085762},{"c":31.68,"h":31.8965,"l":31.62,"n":869,"o":31.69,"t":"2025-01-06T05:00:00Z","v":178337,"vw":31.809254},{"c":31.57,"h":31.98,"l":31.4301,"n":789,"o":31.85,"t":"2025-01-07T05:00:00Z","v":196460,"vw":31.611783},{"c":31.59,"h":31.64,"l":31.29,"n":731,"o":31.5,"t":"2025-01-08T05:00:00Z","v":78931,"vw":31.458276},{"c":31.19,"h":31.35,"l":31.075,"n":1113,"o":31.3,"t":"2025-01-10T05:00:00Z","v":116163,"vw":31.237909},{"c":31.22,"h":31.22,"l":30.76,"n":937,"o":30.89,"t":"2025-01-13T05:00:00Z","v":100669,"vw":31.00513},{"c":31.23,"h":31.52,"l":31.1,"n":625,"o":31.42,"t":"2025-01-14T05:00:00Z","v":52648,"vw":31.281382},{"c":31.54,"h":31.8595,"l":31.52,"n":605,"o":31.74,"t":"2025-01-15T05:00:00Z","v":65991,"vw":31.68241},{"c":31.71,"h":31.8102,"l":31.51,"n":613,"o":31.62,"t":"2025-01-16T05:00:00Z","v":59072,"vw":31.725977},{"c":31.78,"h":32,"l":31.78,"n":756,"o":32,"t":"2025-01-17T05:00:00Z","v":79946,"vw":31.913302},{"c":32.27,"h":32.27,"l":31.92,"n":1270,"o":32.01,"t":"2025-01-21T05:00:00Z","v":121126,"vw":32.138346},{"c":32.32,"h":32.445,"l":32.3,"n":815,"o":32.39,"t":"2025-01-22T05:00:00Z","v":69542,"vw":32.369809},{"c":32.45,"h":32.45,"l":31.995,"n":768,"o":32.26,"t":"2025-01-23T05:00:00Z","v":69559,"vw":32.230499},{"c":32.39,"h":32.5907,"l":32.3419,"n":678,"o":32.5,"t":"2025-01-24T05:00:00Z","v":67935,"vw":32.462091},{"c":32,"h":32.29,"l":31.85,"n":1151,"o":31.94,"t":"2025-01-27T05:00:00Z","v":104096,"vw":32.029579},{"c":32.36,"h":32.41,"l":31.92,"n":829,"o":32.14,"t":"2025-01-28T05:00:00Z","v":84295,"vw":32.198866},{"c":32.11,"h":32.38,"l":32.02,"n":863,"o":32.38,"t":"2025-01-29T05:00:00Z","v":93525,"vw":32.199435},{"c":32.48,"h":32.585,"l":32.3,"n":1167,"o":32.31,"t":"2025-01-30T05:00:00Z","v":155798,"vw":32.439484},{"c":32.23,"h":32.68,"l":32.165,"n":1152,"o":32.56,"t":"2025-01-31T05:00:00Z","v":164432,"vw":32.439852},{"c":31.94,"h":32.1,"l":31.55,"n":1401,"o":31.61,"t":"2025-02-03T05:00:00Z","v":149355,"vw":31.850323},{"c":32.2,"h":32.24,"l":32,"n":660,"o":32,"t":"2025-02-04T05:00:00Z","v":57939,"vw":32.147209},{"c":32.47,"h":32.485,"l":32.25,"n":597,"o":32.26,"t":"2025-02-05T05:00:00Z","v":47073,"vw":32.39964},{"c":32.36,"h":32.4821,"l":32.1584,"n":690,"o":32.46,"t":"2025-02-06T05:00:00Z","v":72412,"vw":32.36135},{"c":32.25,"h":32.64,"l":32.15,"n":936,"o":32.55,"t":"2025-02-07T05:00:00Z","v":103892,"vw":32.28896},{"c":32.49,"h":32.52,"l":32.32,"n":830,"o":32.49,"t":"2025-02-10T05:00:00Z","v":90444,"vw":32.447453},{"c":32.16,"h":32.3212,"l":32.0699,"n":767,"o":32.22,"t":"2025-02-11T05:00:00Z","v":90196,"vw":32.151446},{"c":32.14,"h":32.2,"l":31.795,"n":792,"o":31.84,"t":"2025-02-12T05:00:00Z","v":71904,"vw":32.057528},{"c":32.49,"h":32.49,"l":32.17,"n":574,"o":32.24,"t":"2025-02-13T05:00:00Z","v":53843,"vw":32.339587},{"c":32.66,"h":32.66,"l":32.4717,"n":648,"o":32.6,"t":"2025-02-14T05:00:00Z","v":58432,"vw":32.554527},{"c":32.86,"h":32.86,"l":32.68,"n":1022,"o":32.72,"t":"2025-02-18T05:00:00Z","v":121399,"vw":32.751122},{"c":32.91,"h":32.99,"l":32.68,"n":750,"o":32.86,"t":"2025-02-19T05:00:00Z","v":80284,"vw":32.869455},{"c":32.68,"h":32.8845,"l":32.4825,"n":823,"o":32.88,"t":"2025-02-20T05:00:00Z","v":85423,"vw":32.621592},{"c":31.96,"h":32.74,"l":31.87,"n":1008,"o":32.74,"t":"2025-02-21T05:00:00Z","v":122104,"vw":32.083558},{"c":31.67,"h":31.98,"l":31.4,"n":1358,"o":31.98,"t":"2025-02-24T05:00:00Z","v":168906,"vw":31.738004},{"c":31.35,"h":31.6,"l":31.12,"n":1048,"o":31.55,"t":"2025-02-25T05:00:00Z","v":115952,"vw":31.32484},{"c":31.53,"h":31.95,"l":31.4617,"n":708,"o":31.67,"t":"2025-02-26T05:00:00Z","v":71101,"vw":31.706679},{"c":30.7,"h":31.49,"l":30.69,"n":896,"o":31.49,"t":"2025-02-27T05:00:00Z","v":96176,"vw":31.070881},{"c":30.89,"h":30.91,"l":30.43,"n":1040,"o":30.5,"t":"2025-02-28T05:00:00Z","v":131080,"vw":30.641216},{"c":30.23,"h":31.175,"l":30.11,"n":1043,"o":31.06,"t":"2025-03-03T05:00:00Z","v":85435,"vw":30.595676},{"c":30.07,"h":30.54,"l":29.63,"n":1559,"o":29.98,"t":"2025-03-04T05:00:00Z","v":170018,"vw":29.944409},{"c":30.64,"h":30.6594,"l":30.1172,"n":721,"o":30.13,"t":"2025-03-05T05:00:00Z","v":83468,"vw":30.461677},{"c":29.93,"h":30.52,"l":29.85,"n":863,"o":30.295,"t":"2025-03-06T05:00:00Z","v":94504,"vw":30.082413},{"c":30.17,"h":30.26,"l":29.45,"n":995,"o":29.9,"t":"2025-03-07T05:00:00Z","v":258926,"vw":30.13133},{"c":29.3,"h":29.83,"l":29.07,"n":1651,"o":29.78,"t":"2025-03-10T04:00:00Z","v":159158,"vw":29.458056},{"c":29.1,"h":29.483,"l":28.77,"n":1411,"o":29.28,"t":"2025-03-11T04:00:00Z","v":171284,"vw":29.117828},{"c":29.17,"h":29.6065,"l":29,"n":885,"o":29.44,"t":"2025-03-12T04:00:00Z","v":91043,"vw":29.22416},{"c":28.64,"h":29.135,"l":28.515,"n":1062,"o":29.11,"t":"2025-03-13T04:00:00Z","v":110387,"vw":28.730584},{"c":29.47,"h":29.4972,"l":28.98,"n":708,"o":29.07,"t":"2025-03-14T04:00:00Z","v":190798,"vw":29.207921},{"c":29.96,"h":30.11,"l":29.42,"n":945,"o":29.42,"t":"2025-03-17T04:00:00Z","v":83075,"vw":29.820175},{"c":29.56,"h":29.83,"l":29.52,"n":818,"o":29.83,"t":"2025-03-18T04:00:00Z","v":61629,"vw":29.612021},{"c":29.97,"h":30.15,"l":29.59,"n":773,"o":29.63,"t":"2025-03-19T04:00:00Z","v":55803,"vw":29.862796},{"c":29.63,"h":29.99,"l":29.61,"n":703,"o":29.71,"t":"2025-03-20T04:00:00Z","v":63860,"vw":29.77859},{"c":29.84,"h":29.85,"l":29.37,"n":737,"o":29.46,"t":"2025-03-21T04:00:00Z","v":54165,"vw":29.636314},{"c":30.38,"h":30.3983,"l":30.14,"n":1020,"o":30.14,"t":"2025-03-24T04:00:00Z","v":349565,"vw":30.290708},{"c":30.24,"h":30.48,"l":30.13,"n":826,"o":30.44,"t":"2025-03-25T04:00:00Z","v":150097,"vw":30.274503},{"c":29.82,"h":30.27,"l":29.77,"n":801,"o":30.24,"t":"2025-03-26T04:00:00Z","v":141722,"vw":30.050693},{"c":29.78,"h":29.99,"l":29.57,"n":891,"o":29.76,"t":"2025-03-27T04:00:00Z","v":94119,"vw":29.869644},{"c":29.16,"h":29.71,"l":29.08,"n":808,"o":29.71,"t":"2025-03-28T04:00:00Z","v":69220,"vw":29.273454},{"c":29.01,"h":29.115,"l":28.32,"n":1013,"o":28.67,"t":"2025-03-31T04:00:00Z","v":101395,"vw":28.780416},{"c":29.06,"h":29.2582,"l":28.74,"n":781,"o":28.96,"t":"2025-04-01T04:00:00Z","v":60525,"vw":29.004885},{"c":29.47,"h":29.57,"l":28.7,"n":759,"o":28.7,"t":"2025-04-02T04:00:00Z","v":74803,"vw":29.133884},{"c":27.82,"h":28.5499,"l":27.8,"n":1792,"o":28.24,"t":"2025-04-03T04:00:00Z","v":155613,"vw":28.117081},{"c":26.18,"h":26.95,"l":25.86,"n":2570,"o":26.94,"t":"2025-04-04T04:00:00Z","v":232208,"vw":26.345644},{"c":26.03,"h":27.12,"l":24.892,"n":2879,"o":25.21,"t":"2025-04-07T04:00:00Z","v":375306,"vw":25.827882},{"c":25.48,"h":27.04,"l":25.1,"n":2344,"o":27.04,"t":"2025-04-08T04:00:00Z","v":250720,"vw":26.256186},{"c":27.88,"h":27.96,"l":25.08,"n":1728,"o":25.27,"t":"2025-04-09T04:00:00Z","v":153321,"vw":26.716191},{"c":26.7,"h":27.23,"l":26.0878,"n":1365,"o":27.17,"t":"2025-04-10T04:00:00Z","v":123425,"vw":26.797848},{"c":27.25,"h":27.27,"l":26.49,"n":1060,"o":26.74,"t":"2025-04-11T04:00:00Z","v":107052,"vw":26.905448},{"c":27.69,"h":27.8555,"l":27.39,"n":721,"o":27.8,"t":"2025-04-14T04:00:00Z","v":60521,"vw":27.64676},{"c":27.59,"h":27.91,"l":27.5,"n":1088,"o":27.67,"t":"2025-04-15T04:00:00Z","v":207617,"vw":27.636438},{"c":27.16,"h":27.58,"l":26.8574,"n":765,"o":27.34,"t":"2025-04-16T04:00:00Z","v":81170,"vw":27.274372},{"c":27.37,"h":27.52,"l":27.14,"n":660,"o":27.31,"t":"2025-04-17T04:00:00Z","v":60803,"vw":27.332776},{"c":26.79,"h":27.13,"l":26.5077,"n":1234,"o":27.13,"t":"2025-04-21T04:00:00Z","v":109447,"vw":26.79253},{"c":27.42,"h":27.55,"l":27.125,"n":660,"o":27.13,"t":"2025-04-22T04:00:00Z","v":104233,"vw":27.330077},{"c":28.08,"h":28.65,"l":27.96,"n":957,"o":28.28,"t":"2025-04-23T04:00:00Z","v":110919,"vw":28.252815},{"c":28.71,"h":28.72,"l":28.04,"n":544,"o":28.08,"t":"2025-04-24T04:00:00Z","v":95097,"vw":28.559128},{"c":28.6,"h":28.7,"l":28.4,"n":856,"o":28.55,"t":"2025-04-25T04:00:00Z","v":68150,"vw":28.555768},{"c":28.68,"h":28.89,"l":28.4,"n":694,"o":28.7,"t":"2025-04-28T04:00:00Z","v":72743,"vw":28.664707},{"c":28.86,"h":28.97,"l":28.61,"n":759,"o":28.62,"t":"2025-04-29T04:00:00Z","v":87863,"vw":28.804744},{"c":28.99,"h":29,"l":28.2153,"n":679,"o":28.42,"t":"2025-04-30T04:00:00Z","v":67935,"vw":28.598487},{"c":28.89,"h":29.24,"l":28.83,"n":903,"o":29.09,"t":"2025-05-01T04:00:00Z","v":112005,"vw":29.001698},{"c":29.53,"h":29.64,"l":29.33,"n":695,"o":29.33,"t":"2025-05-02T04:00:00Z","v":71127,"vw":29.503015},{"c":29.63,"h":29.82,"l":29.32,"n":882,"o":29.32,"t":"2025-05-05T04:00:00Z","v":101616,"vw":29.691453},{"c":29.28,"h":29.66,"l":29.21,"n":658,"o":29.36,"t":"2025-05-06T04:00:00Z","v":78288,"vw":29.388122},{"c":29.52,"h":29.585,"l":29.215,"n":985,"o":29.32,"t":"2025-05-07T04:00:00Z","v":114725,"vw":29.392801},{"c":29.78,"h":30.06,"l":29.53,"n":936,"o":29.68,"t":"2025-05-08T04:00:00Z","v":111776,"vw":29.844099},{"c":29.61,"h":29.91,"l":29.5501,"n":648,"o":29.8133,"t":"2025-05-09T04:00:00Z","v":54815,"vw":29.686379},{"c":30.67,"h":30.71,"l":30.35,"n":951,"o":30.58,"t":"2025-05-12T04:00:00Z","v":109903,"vw":30.549976},{"c":30.94,"h":31.068,"l":30.75,"n":850,"o":30.76,"t":"2025-05-13T04:00:00Z","v":92527,"vw":30.976751},{"c":30.84,"h":31.02,"l":30.78,"n":514,"o":31.02,"t":"2025-05-14T04:00:00Z","v":38997,"vw":30.911542},{"c":30.97,"h":30.97,"l":30.61,"n":540,"o":30.77,"t":"2025-05-15T04:00:00Z","v":39819,"vw":30.834175},{"c":31.26,"h":31.27,"l":30.924,"n":704,"o":31.02,"t":"2025-05-16T04:00:00Z","v":76589,"vw":31.132647},{"c":31.25,"h":31.27,"l":30.86,"n":654,"o":30.86,"t":"2025-05-19T04:00:00Z","v":56402,"vw":31.164849},{"c":31.27,"h":31.35,"l":31.1101,"n":649,"o":31.18,"t":"2025-05-20T04:00:00Z","v":80282,"vw":31.230981},{"c":30.59,"h":31.087,"l":30.52,"n":677,"o":31.02,"t":"2025-05-21T04:00:00Z","v":74020,"vw":30.803542},{"c":30.58,"h":30.7517,"l":30.4401,"n":641,"o":30.49,"t":"2025-05-22T04:00:00Z","v":61719,"vw":30.611872},{"c":30.51,"h":30.6,"l":30.16,"n":611,"o":30.16,"t":"2025-05-23T04:00:00Z","v":138784,"vw":30.403676},{"c":31.02,"h":31.07,"l":30.7261,"n":816,"o":30.94,"t":"2025-05-27T04:00:00Z","v":76703,"vw":30.976256},{"c":30.78,"h":31,"l":30.77,"n":473,"o":30.97,"t":"2025-05-28T04:00:00Z","v":36859,"vw":30.876297},{"c":30.84,"h":31.08,"l":30.68,"n":703,"o":31.08,"t":"2025-05-29T04:00:00Z","v":88616,"vw":30.824851},{"c":30.61,"h":30.7,"l":30.31,"n":852,"o":30.61,"t":"2025-05-30T04:00:00Z","v":86237,"vw":30.574916},{"c":30.85,"h":30.87,"l":30.34,"n":1049,"o":30.61,"t":"2025-06-02T04:00:00Z","v":85084,"vw":30.67957},{"c":31.22,"h":31.24,"l":30.77,"n":1030,"o":30.9,"t":"2025-06-03T04:00:00Z","v":99532,"vw":31.119707},{"c":31.28,"h":31.4,"l":31.1444,"n":671,"o":31.25,"t":"2025-06-04T04:00:00Z","v":69427,"vw":31.30742},{"c":31.22,"h":31.513,"l":31.08,"n":1054,"o":31.35,"t":"2025-06-05T04:00:00Z","v":129893,"vw":31.319088},{"c":31.42,"h":31.46,"l":31.3,"n":701,"o":31.44,"t":"2025-06-06T04:00:00Z","v":49783,"vw":31.41563},{"c":31.47,"h":31.605,"l":31.4,"n":653,"o":31.55,"t":"2025-06-09T04:00:00Z","v":56479,"vw":31.502649},{"c":31.54,"h":31.65,"l":31.41,"n":527,"o":31.59,"t":"2025-06-10T04:00:00Z","v":50383,"vw":31.524463},{"c":31.36,"h":31.7,"l":31.29,"n":626,"o":31.67,"t":"2025-06-11T04:00:00Z","v":74693,"vw":31.516468},{"c":31.4,"h":31.44,"l":31.3,"n":406,"o":31.3,"t":"2025-06-12T04:00:00Z","v":39595,"vw":31.378555},{"c":31,"h":31.3,"l":30.9,"n":693,"o":30.99,"t":"2025-06-13T04:00:00Z","v":63784,"vw":31.053097},{"c":31.45,"h":31.53,"l":31.2101,"n":667,"o":31.23,"t":"2025-06-16T04:00:00Z","v":52872,"vw":31.430147},{"c":31.14,"h":31.39,"l":31.1,"n":618,"o":31.23,"t":"2025-06-17T04:00:00Z","v":58644,"vw":31.264007},{"c":31.22,"h":31.38,"l":31.1202,"n":546,"o":31.16,"t":"2025-06-18T04:00:00Z","v":55763,"vw":31.281457},{"c":31.22,"h":31.415,"l":31.1317,"n":586,"o":31.41,"t":"2025-06-20T04:00:00Z","v":59270,"vw":31.261828},{"c":31.32,"h":31.34,"l":30.84,"n":751,"o":31.03,"t":"2025-06-23T04:00:00Z","v":74413,"vw":31.204262},{"c":31.75,"h":31.7895,"l":31.46,"n":635,"o":31.6,"t":"2025-06-24T04:00:00Z","v":50141,"vw":31.704372},{"c":31.57,"h":31.8,"l":31.52,"n":507,"o":31.8,"t":"2025-06-25T04:00:00Z","v":52423,"vw":31.653476},{"c":31.78,"h":31.8101,"l":31.6036,"n":651,"o":31.74,"t":"2025-06-26T04:00:00Z","v":52282,"vw":31.746799},{"c":31.82,"h":31.96,"l":31.6699,"n":601,"o":31.84,"t":"2025-06-27T04:00:00Z","v":43378,"vw":31.848271},{"c":31.98,"h":32.06,"l":31.8603,"n":778,"o":32,"t":"2025-06-30T04:00:00Z","v":66169,"vw":31.968742},{"c":32.02,"h":32.185,"l":31.8,"n":644,"o":31.88,"t":"2025-07-01T04:00:00Z","v":49524,"vw":32.024087},{"c":32.25,"h":32.25,"l":31.9,"n":644,"o":31.98,"t":"2025-07-02T04:00:00Z","v":43500,"vw":32.112659},{"c":32.49,"h":32.54,"l":32.33,"n":488,"o":32.33,"t":"2025-07-03T04:00:00Z","v":40075,"vw":32.488278},{"c":32.28,"h":32.43,"l":32.09,"n":881,"o":32.32,"t":"2025-07-07T04:00:00Z","v":58829,"vw":32.287558},{"c":32.3,"h":32.431,"l":32.2666,"n":589,"o":32.34,"t":"2025-07-08T04:00:00Z","v":48116,"vw":32.346577},{"c":32.58,"h":32.59,"l":32.26,"n":594,"o":32.4,"t":"2025-07-09T04:00:00Z","v":65498,"vw":32.454385},{"c":32.71,"h":32.86,"l":32.55,"n":718,"o":32.72,"t":"2025-07-10T04:00:00Z","v":50221,"vw":32.726716},{"c":32.33,"h":32.57,"l":32.32,"n":547,"o":32.57,"t":"2025-07-11T04:00:00Z","v":39326,"vw":32.447636},{"c":32.45,"h":32.4645,"l":32.22,"n":695,"o":32.24,"t":"2025-07-14T04:00:00Z","v":48828,"vw":32.360837},{"c":32.22,"h":32.66,"l":32.19,"n":616,"o":32.62,"t":"2025-07-15T04:00:00Z","v":38271,"vw":32.392307},{"c":32.32,"h":32.341,"l":31.865,"n":576,"o":32.26,"t":"2025-07-16T04:00:00Z","v":44436,"vw":32.195677},{"c":32.64,"h":32.67,"l":32.34,"n":645,"o":32.34,"t":"2025-07-17T04:00:00Z","v":61408,"vw":32.572929},{"c":32.74,"h":32.8,"l":32.6002,"n":644,"o":32.78,"t":"2025-07-18T04:00:00Z","v":58404,"vw":32.723884},{"c":32.7,"h":32.9066,"l":32.68,"n":778,"o":32.86,"t":"2025-07-21T04:00:00Z","v":69134,"vw":32.844328},{"c":33.11,"h":33.133,"l":32.71,"n":979,"o":32.77,"t":"2025-07-22T04:00:00Z","v":82833,"vw":32.98044},{"c":33.41,"h":33.4305,"l":33.25,"n":771,"o":33.31,"t":"2025-07-23T04:00:00Z","v":79308,"vw":33.366763},{"c":33.42,"h":33.53,"l":33.3401,"n":936,"o":33.44,"t":"2025-07-24T04:00:00Z","v":98228,"vw":33.43332},{"c":33.51,"h":33.59,"l":33.33,"n":845,"o":33.45,"t":"2025-07-25T04:00:00Z","v":85646,"vw":33.469453},{"c":33.44,"h":33.605,"l":33.4,"n":1196,"o":33.59,"t":"2025-07-28T04:00:00Z","v":140551,"vw":33.494841},{"c":33.3,"h":33.48,"l":33.17,"n":805,"o":33.48,"t":"2025-07-29T04:00:00Z","v":58208,"vw":33.310913},{"c":33.27,"h":33.5466,"l":33.1282,"n":735,"o":33.33,"t":"2025-07-30T04:00:00Z","v":73621,"vw":33.370927},{"c":33.28,"h":33.74,"l":33.23,"n":1186,"o":33.41,"t":"2025-07-31T04:00:00Z","v":94773,"vw":33.475227},{"c":33,"h":33.115,"l":32.46,"n":1085,"o":32.84,"t":"2025-08-01T04:00:00Z","v":73820,"vw":32.868226},{"c":33.71,"h":33.71,"l":33.29,"n":970,"o":33.29,"t":"2025-08-04T04:00:00Z","v":62128,"vw":33.525183},{"c":33.43,"h":33.77,"l":33.35,"n":752,"o":33.77,"t":"2025-08-05T04:00:00Z","v":53675,"vw":33.545612},{"c":33.42,"h":33.47,"l":33.2104,"n":762,"o":33.47,"t":"2025-08-06T04:00:00Z","v":66111,"vw":33.384219},{"c":33.43,"h":33.76,"l":33.1462,"n":729,"o":33.76,"t":"2025-08-07T04:00:00Z","v":68714,"vw":33.3917},{"c":33.32,"h":33.58,"l":33.25,"n":722,"o":33.58,"t":"2025-08-08T04:00:00Z","v":50815,"vw":33.406245},{"c":33.06,"h":33.41,"l":32.97,"n":819,"o":33.22,"t":"2025-08-11T04:00:00Z","v":51403,"vw":33.168615},{"c":33.65,"h":33.65,"l":33.15,"n":873,"o":33.18,"t":"2025-08-12T04:00:00Z","v":69337,"vw":33.42922},{"c":34.25,"h":34.25,"l":33.81,"n":986,"o":33.85,"t":"2025-08-13T04:00:00Z","v":81917,"vw":33.997637},{"c":33.99,"h":34.02,"l":33.8374,"n":728,"o":33.91,"t":"2025-08-14T04:00:00Z","v":60520,"vw":33.946927},{"c":34.075,"h":34.1113,"l":33.94,"n":767,"o":33.97,"t":"2025-08-15T04:00:00Z","v":52636,"vw":34.02919},{"c":34.27,"h":34.289,"l":34.11,"n":891,"o":34.11,"t":"2025-08-18T04:00:00Z","v":110655,"vw":34.225396},{"c":34.14,"h":34.42,"l":34.07,"n":898,"o":34.3,"t":"2025-08-19T04:00:00Z","v":162128,"vw":34.147927},{"c":34.04,"h":34.14,"l":33.75,"n":827,"o":34.06,"t":"2025-08-20T04:00:00Z","v":69369,"vw":33.960758},{"c":34.04,"h":34.0842,"l":33.86,"n":640,"o":33.91,"t":"2025-08-21T04:00:00Z","v":36974,"vw":33.998641},{"c":34.72,"h":34.81,"l":34.19,"n":956,"o":34.19,"t":"2025-08-22T04:00:00Z","v":60159,"vw":34.682857},{"c":34.45,"h":34.7208,"l":34.45,"n":1114,"o":34.72,"t":"2025-08-25T04:00:00Z","v":101436,"vw":34.599207},{"c":34.53,"h":34.62,"l":34.4743,"n":696,"o":34.55,"t":"2025-08-26T04:00:00Z","v":46816,"vw":34.5455},{"c":34.65,"h":34.68,"l":34.54,"n":1011,"o":34.54,"t":"2025-08-27T04:00:00Z","v":129568,"vw":34.626477},{"c":34.76,"h":34.78,"l":34.6,"n":976,"o":34.6,"t":"2025-08-28T04:00:00Z","v":75633,"vw":34.700016},{"c":34.58,"h":34.85,"l":34.495,"n":1354,"o":34.78,"t":"2025-08-29T04:00:00Z","v":145713,"vw":34.566952},{"c":34.53,"h":34.54,"l":34.132,"n":1520,"o":34.2,"t":"2025-09-02T04:00:00Z","v":464755,"vw":34.436694},{"c":34.56,"h":34.66,"l":34.4285,"n":874,"o":34.51,"t":"2025-09-03T04:00:00Z","v":65341,"vw":34.512972},{"c":34.87,"h":34.87,"l":34.45,"n":753,"o":34.57,"t":"2025-09-04T04:00:00Z","v":91310,"vw":34.726256},{"c":35.25,"h":35.28,"l":34.92,"n":830,"o":35.07,"t":"2025-09-05T04:00:00Z","v":66685,"vw":35.10534},{"c":35.41,"h":35.44,"l":35.1701,"n":1246,"o":35.32,"t":"2025-09-08T04:00:00Z","v":119390,"vw":35.34433},{"c":35.39,"h":35.41,"l":35.1623,"n":608,"o":35.38,"t":"2025-09-09T04:00:00Z","v":43675,"vw":35.298069},{"c":35.25,"h":35.538,"l":35.1301,"n":841,"o":35.52,"t":"2025-09-10T04:00:00Z","v":52738,"vw":35.268983},{"c":35.82,"h":35.85,"l":35.39,"n":788,"o":35.39,"t":"2025-09-11T04:00:00Z","v":382455,"vw":35.737022},{"c":35.54,"h":35.82,"l":35.52,"n":661,"o":35.82,"t":"2025-09-12T04:00:00Z","v":147018,"vw":35.598176},{"c":35.7,"h":35.7548,"l":35.55,"n":802,"o":35.6,"t":"2025-09-15T04:00:00Z","v":62815,"vw":35.677876},{"c":35.83,"h":35.86,"l":35.58,"n":662,"o":35.76,"t":"2025-09-16T04:00:00Z","v":44912,"vw":35.755569},{"c":35.94,"h":36.2495,"l":35.6704,"n":981,"o":35.88,"t":"2025-09-17T04:00:00Z","v":62648,"vw":35.953406},{"c":36.34,"h":36.39,"l":36.0925,"n":970,"o":36.12,"t":"2025-09-18T04:00:00Z","v":523306,"vw":36.265229},{"c":36.3,"h":36.43,"l":36.1109,"n":667,"o":36.43,"t":"2025-09-19T04:00:00Z","v":33910,"vw":36.255242},{"c":36.33,"h":36.3499,"l":36.0583,"n":737,"o":36.07,"t":"2025-09-22T04:00:00Z","v":33331,"vw":36.231592},{"c":36.1,"h":36.37,"l":36.0697,"n":754,"o":36.35,"t":"2025-09-23T04:00:00Z","v":45272,"vw":36.249385},{"c":35.8308,"h":36.1241,"l":35.815,"n":725,"o":36.12,"t":"2025-09-24T04:00:00Z","v":49042,"vw":35.973424},{"c":35.46,"h":35.5295,"l":35.2592,"n":1028,"o":35.51,"t":"2025-09-25T04:00:00Z","v":151590,"vw":35.390469},{"c":35.52,"h":35.615,"l":35.32,"n":812,"o":35.52,"t":"2025-09-26T04:00:00Z","v":62081,"vw":35.471419},{"c":35.78,"h":35.83,"l":35.68,"n":854,"o":35.82,"t":"2025-09-29T04:00:00Z","v":63108,"vw":35.772627},{"c":35.79,"h":35.95,"l":35.482,"n":861,"o":35.79,"t":"2025-09-30T04:00:00Z","v":79437,"vw":35.72148},{"c":36.01,"h":36.021,"l":35.71,"n":950,"o":35.71,"t":"2025-10-01T04:00:00Z","v":226004,"vw":35.899333},{"c":36.36,"h":36.36,"l":36.025,"n":1463,"o":36.23,"t":"2025-10-02T04:00:00Z","v":136123,"vw":36.183253},{"c":36.42,"h":36.68,"l":36.329,"n":1312,"o":36.49,"t":"2025-10-03T04:00:00Z","v":156520,"vw":36.534774},{"c":36.53,"h":36.76,"l":36.46,"n":1429,"o":36.76,"t":"2025-10-06T04:00:00Z","v":109734,"vw":36.59578},{"c":36.07,"h":36.68,"l":35.82,"n":1363,"o":36.68,"t":"2025-10-07T04:00:00Z","v":126469,"vw":36.1327},{"c":36.39,"h":36.4,"l":36.061,"n":1019,"o":36.17,"t":"2025-10-08T04:00:00Z","v":95601,"vw":36.307373},{"c":36.18,"h":36.44,"l":36.1,"n":1178,"o":36.44,"t":"2025-10-09T04:00:00Z","v":95918,"vw":36.188982},{"c":35.01,"h":36.24,"l":35.005,"n":2027,"o":36.24,"t":"2025-10-10T04:00:00Z","v":136677,"vw":35.410047},{"c":35.69,"h":35.79,"l":35.46,"n":1033,"o":35.59,"t":"2025-10-13T04:00:00Z","v":89769,"vw":35.634884},{"c":35.54,"h":35.79,"l":35.15,"n":948,"o":35.23,"t":"2025-10-14T04:00:00Z","v":60032,"vw":35.547142},{"c":35.87,"h":36.0545,"l":35.6061,"n":811,"o":35.88,"t":"2025-10-15T04:00:00Z","v":63300,"vw":35.889574},{"c":35.73,"h":36.195,"l":35.5801,"n":1044,"o":36.07,"t":"2025-10-16T04:00:00Z","v":75965,"vw":35.927036},{"c":35.68,"h":35.87,"l":35.4529,"n":1118,"o":35.51,"t":"2025-10-17T04:00:00Z","v":66582,"vw":35.687961},{"c":36.11,"h":36.219,"l":35.94,"n":1138,"o":35.94,"t":"2025-10-20T04:00:00Z","v":191960,"vw":36.12119},{"c":36.16,"h":36.2665,"l":35.92,"n":894,"o":36.03,"t":"2025-10-21T04:00:00Z","v":77516,"vw":36.140238},{"c":35.75,"h":36.173,"l":35.5,"n":1144,"o":36.12,"t":"2025-10-22T04:00:00Z","v":111723,"vw":35.787258},{"c":36.14,"h":36.2,"l":35.82,"n":997,"o":35.83,"t":"2025-10-23T04:00:00Z","v":74345,"vw":36.073902},{"c":36.39,"h":36.65,"l":36.37,"n":1120,"o":36.61,"t":"2025-10-24T04:00:00Z","v":97241,"vw":36.511338},{"c":36.69,"h":36.82,"l":36.58,"n":1100,"o":36.81,"t":"2025-10-27T04:00:00Z","v":92157,"vw":36.652422},{"c":36.28,"h":36.66,"l":36.28,"n":935,"o":36.65,"t":"2025-10-28T04:00:00Z","v":80224,"vw":36.422251},{"c":36.49,"h":36.7864,"l":36.3736,"n":1083,"o":36.52,"t":"2025-10-29T04:00:00Z","v":93472,"vw":36.625399},{"c":36.27,"h":36.58,"l":36.01,"n":1130,"o":36.09,"t":"2025-10-30T04:00:00Z","v":123773,"vw":36.419608},{"c":36.62,"h":36.69,"l":36.2462,"n":957,"o":36.5,"t":"2025-10-31T04:00:00Z","v":91246,"vw":36.494137},{"c":36.65,"h":36.69,"l":36.12,"n":1047,"o":36.69,"t":"2025-11-03T05:00:00Z","v":66636,"vw":36.448341},{"c":35.85,"h":36.32,"l":35.85,"n":1287,"o":36.01,"t":"2025-11-04T05:00:00Z","v":194156,"vw":35.975843},{"c":36.51,"h":36.67,"l":35.92,"n":874,"o":35.92,"t":"2025-11-05T05:00:00Z","v":89016,"vw":36.416107},{"c":36.05,"h":36.5545,"l":35.89,"n":978,"o":36.46,"t":"2025-11-06T05:00:00Z","v":87724,"vw":36.124134},{"c":36.49,"h":36.49,"l":35.62,"n":1693,"o":35.85,"t":"2025-11-07T05:00:00Z","v":168542,"vw":35.92192},{"c":37.06,"h":37.16,"l":36.69,"n":1103,"o":36.93,"t":"2025-11-10T05:00:00Z","v":129412,"vw":37.007546},{"c":37.17,"h":37.27,"l":36.95,"n":1063,"o":36.99,"t":"2025-11-11T05:00:00Z","v":161304,"vw":37.177626},{"c":37.26,"h":37.4181,"l":37.12,"n":1054,"o":37.26,"t":"2025-11-12T05:00:00Z","v":108931,"vw":37.285772},{"c":36.25,"h":37.07,"l":36.2,"n":1237,"o":37.07,"t":"2025-11-13T05:00:00Z","v":156458,"vw":36.523528},{"c":36.1,"h":36.53,"l":35.705,"n":1093,"o":35.73,"t":"2025-11-14T05:00:00Z","v":94787,"vw":36.077558},{"c":35.71,"h":36.375,"l":35.51,"n":1271,"o":36.04,"t":"2025-11-17T05:00:00Z","v":121815,"vw":35.869922},{"c":35.56,"h":35.79,"l":35.21,"n":962,"o":35.45,"t":"2025-11-18T05:00:00Z","v":95907,"vw":35.510339},{"c":35.4,"h":35.7399,"l":35.24,"n":876,"o":35.59,"t":"2025-11-19T05:00:00Z","v":65864,"vw":35.469779},{"c":34.52,"h":36.01,"l":34.47,"n":1438,"o":35.93,"t":"2025-11-20T05:00:00Z","v":150589,"vw":35.261905},{"c":35.06,"h":35.27,"l":34.3902,"n":1197,"o":34.71,"t":"2025-11-21T05:00:00Z","v":127649,"vw":34.878165},{"c":35.66,"h":35.71,"l":35.262,"n":868,"o":35.32,"t":"2025-11-24T05:00:00Z","v":69255,"vw":35.605632},{"c":36.18,"h":36.255,"l":35.5554,"n":1004,"o":35.66,"t":"2025-11-25T05:00:00Z","v":126888,"vw":36.055735},{"c":36.51,"h":36.68,"l":36.31,"n":1298,"o":36.31,"t":"2025-11-26T05:00:00Z","v":190730,"vw":36.551828},{"c":36.8,"h":36.8606,"l":36.6095,"n":749,"o":36.62,"t":"2025-11-28T05:00:00Z","v":76352,"vw":36.757504},{"c":36.56,"h":36.8143,"l":36.39,"n":1610,"o":36.5,"t":"2025-12-01T05:00:00Z","v":526792,"vw":36.650037},{"c":36.47,"h":36.7916,"l":36.42,"n":1508,"o":36.78,"t":"2025-12-02T05:00:00Z","v":206270,"vw":36.596145},{"c":36.81,"h":36.83,"l":36.42,"n":1108,"o":36.49,"t":"2025-12-03T05:00:00Z","v":179024,"vw":36.632677},{"c":36.98,"h":37.04,"l":36.69,"n":1127,"o":36.81,"t":"2025-12-04T05:00:00Z","v":119512,"vw":36.924702},{"c":37.31,"h":37.41,"l":37.12,"n":1078,"o":37.12,"t":"2025-12-05T05:00:00Z","v":133189,"vw":37.26901},{"c":37.19,"h":37.47,"l":37.129,"n":2070,"o":37.47,"t":"2025-12-08T05:00:00Z","v":206449,"vw":37.262832},{"c":37.01,"h":37.25,"l":36.9845,"n":1304,"o":37.1,"t":"2025-12-09T05:00:00Z","v":138994,"vw":37.130045},{"c":37.45,"h":37.545,"l":36.9441,"n":1581,"o":37,"t":"2025-12-10T05:00:00Z","v":180591,"vw":37.332078},{"c":37.8,"h":37.82,"l":37.245,"n":1519,"o":37.315,"t":"2025-12-11T05:00:00Z","v":196476,"vw":37.623015},{"c":37.1394,"h":37.81,"l":36.98,"n":2069,"o":37.81,"t":"2025-12-12T05:00:00Z","v":220010,"vw":37.255734},{"c":36.8422,"h":37.2782,"l":36.82,"n":1522,"o":37.27,"t":"2025-12-15T05:00:00Z","v":149739,"vw":36.964189},{"c":36.87,"h":37.05,"l":36.62,"n":1405,"o":36.74,"t":"2025-12-16T05:00:00Z","v":623146,"vw":36.823439},{"c":36.55,"h":37.29,"l":36.52,"n":1979,"o":37.04,"t":"2025-12-17T05:00:00Z","v":286105,"vw":36.86188},{"c":36.82,"h":37.1229,"l":36.72,"n":1010,"o":36.9,"t":"2025-12-18T05:00:00Z","v":114393,"vw":36.931769},{"c":37.43,"h":37.5799,"l":37.01,"n":1357,"o":37.01,"t":"2025-12-19T05:00:00Z","v":251766,"vw":37.357496},{"c":37.82,"h":37.89,"l":37.625,"n":1816,"o":37.7,"t":"2025-12-22T05:00:00Z","v":203935,"vw":37.80999},{"c":37.59,"h":37.75,"l":37.41,"n":1231,"o":37.66,"t":"2025-12-23T05:00:00Z","v":124756,"vw":37.556842},{"c":37.64,"h":37.69,"l":37.5683,"n":731,"o":37.58,"t":"2025-12-24T05:00:00Z","v":76587,"vw":37.625881},{"c":37.5,"h":37.68,"l":37.39,"n":1394,"o":37.675,"t":"2025-12-26T05:00:00Z","v":103335,"vw":37.498357},{"c":37.26,"h":37.45,"l":37.18,"n":1599,"o":37.25,"t":"2025-12-29T05:00:00Z","v":148025,"vw":37.260331},{"c":37.1389,"h":37.3372,"l":37.13,"n":1153,"o":37.31,"t":"2025-12-30T05:00:00Z","v":135083,"vw":37.243254},{"c":36.85,"h":37.13,"l":36.83,"n":1257,"o":37.11,"t":"2025-12-31T05:00:00Z","v":138775,"vw":36.970362},{"c":37.51,"h":37.54,"l":37.065,"n":1676,"o":37.18,"t":"2026-01-02T05:00:00Z","v":413817,"vw":37.336824},{"c":37.87,"h":37.9299,"l":37.61,"n":1588,"o":37.69,"t":"2026-01-05T05:00:00Z","v":151948,"vw":37.795196},{"c":38.72,"h":38.7582,"l":38,"n":1628,"o":38,"t":"2026-01-06T05:00:00Z","v":200743,"vw":38.489789},{"c":38.72,"h":38.88,"l":38.4465,"n":1535,"o":38.64,"t":"2026-01-07T05:00:00Z","v":157587,"vw":38.66808},{"c":38.49,"h":38.64,"l":38.338,"n":1686,"o":38.64,"t":"2026-01-08T05:00:00Z","v":181353,"vw":38.484945},{"c":38.74,"h":38.9199,"l":38.6,"n":1344,"o":38.73,"t":"2026-01-09T05:00:00Z","v":154337,"vw":38.823825},{"c":39.1,"h":39.13,"l":38.6955,"n":1867,"o":38.71,"t":"2026-01-12T05:00:00Z","v":194497,"vw":38.950014},{"c":39.14,"h":39.2012,"l":38.99,"n":1903,"o":39.17,"t":"2026-01-13T05:00:00Z","v":176135,"vw":39.099648},{"c":38.92,"h":39.03,"l":38.66,"n":2596,"o":38.95,"t":"2026-01-14T05:00:00Z","v":310855,"vw":38.82178},{"c":39.19,"h":39.45,"l":39.15,"n":2114,"o":39.16,"t":"2026-01-15T05:00:00Z","v":323678,"vw":39.297177},{"c":39.12,"h":39.4,"l":39.04,"n":1795,"o":39.36,"t":"2026-01-16T05:00:00Z","v":327209,"vw":39.237605},{"c":38.66,"h":39.01,"l":38.45,"n":2480,"o":38.49,"t":"2026-01-20T05:00:00Z","v":262603,"vw":38.730937},{"c":39.1418,"h":39.25,"l":38.54,"n":2794,"o":38.92,"t":"2026-01-21T05:00:00Z","v":378689,"vw":38.978946},{"c":39.42,"h":39.5704,"l":39.26,"n":2405,"o":39.56,"t":"2026-01-22T05:00:00Z","v":350280,"vw":39.448623},{"c":39,"h":39.42,"l":38.91,"n":2307,"o":39.42,"t":"2026-01-23T05:00:00Z","v":265106,"vw":39.076865},{"c":38.94,"h":39.23,"l":38.87,"n":2429,"o":39,"t":"2026-01-26T05:00:00Z","v":252546,"vw":39.076637},{"c":39.21,"h":39.29,"l":39.077,"n":2138,"o":39.21,"t":"2026-01-27T05:00:00Z","v":209891,"vw":39.203427},{"c":39.24,"h":39.52,"l":39.08,"n":1882,"o":39.49,"t":"2026-01-28T05:00:00Z","v":222033,"vw":39.29691},{"c":38.74,"h":39.18,"l":38.19,"n":3206,"o":39.18,"t":"2026-01-29T05:00:00Z","v":304922,"vw":38.590695},{"c":38.2,"h":39.13,"l":37.96,"n":4122,"o":38.86,"t":"2026-01-30T05:00:00Z","v":356421,"vw":38.464002},{"c":38.61,"h":38.75,"l":38.05,"n":2503,"o":38.05,"t":"2026-02-02T05:00:00Z","v":336695,"vw":38.590847},{"c":38.49,"h":38.96,"l":37.875,"n":4805,"o":38.93,"t":"2026-02-03T05:00:00Z","v":613267,"vw":38.377627},{"c":37.79,"h":38.48,"l":37.32,"n":2992,"o":38.48,"t":"2026-02-04T05:00:00Z","v":305636,"vw":37.751588},{"c":37.11,"h":37.89,"l":36.975,"n":2364,"o":37.44,"t":"2026-02-05T05:00:00Z","v":235476,"vw":37.389349},{"c":38.49,"h":38.52,"l":37.67,"n":2598,"o":37.8,"t":"2026-02-06T05:00:00Z","v":186828,"vw":38.224526},{"c":38.92,"h":39.005,"l":38.33,"n":2522,"o":38.46,"t":"2026-02-09T05:00:00Z","v":291236,"vw":38.829909},{"c":38.71,"h":39.08,"l":38.685,"n":1608,"o":38.94,"t":"2026-02-10T05:00:00Z","v":127660,"vw":38.853062},{"c":38.51,"h":39.03,"l":38.0777,"n":1437,"o":38.96,"t":"2026-02-11T05:00:00Z","v":169800,"vw":38.401857},{"c":37.72,"h":38.74,"l":37.49,"n":3186,"o":38.61,"t":"2026-02-12T05:00:00Z","v":320252,"vw":37.828117},{"c":38.04,"h":38.355,"l":37.35,"n":2074,"o":37.67,"t":"2026-02-13T05:00:00Z","v":216822,"vw":38.072272},{"c":38.03,"h":38.205,"l":37.56,"n":2616,"o":37.87,"t":"2026-02-17T05:00:00Z","v":261642,"vw":37.908752},{"c":38.45,"h":38.7,"l":37.985,"n":1669,"o":38.1,"t":"2026-02-18T05:00:00Z","v":185803,"vw":38.457385},{"c":38.53,"h":38.53,"l":38.1665,"n":1151,"o":38.38,"t":"2026-02-19T05:00:00Z","v":105820,"vw":38.383268},{"c":38.48,"h":38.9198,"l":38.25,"n":1653,"o":38.3,"t":"2026-02-20T05:00:00Z","v":264391,"vw":38.482232},{"c":37.97,"h":38.36,"l":37.77,"n":2686,"o":38.28,"t":"2026-02-23T05:00:00Z","v":202288,"vw":37.975094},{"c":38.4,"h":38.465,"l":37.98,"n":2457,"o":38.01,"t":"2026-02-24T05:00:00Z","v":348042,"vw":38.380016},{"c":38.43,"h":38.5987,"l":38.29,"n":1750,"o":38.52,"t":"2026-02-25T05:00:00Z","v":298021,"vw":38.427619},{"c":38.54,"h":38.55,"l":38.02,"n":2114,"o":38.42,"t":"2026-02-26T05:00:00Z","v":277413,"vw":38.249361},{"c":38.07,"h":38.13,"l":37.74,"n":2087,"o":37.93,"t":"2026-02-27T05:00:00Z","v":195942,"vw":37.928317},{"c":38.18,"h":38.2,"l":37.62,"n":1652,"o":37.62,"t":"2026-03-02T05:00:00Z","v":197237,"vw":37.953031},{"c":37.28,"h":37.565,"l":36.3951,"n":2582,"o":37.09,"t":"2026-03-03T05:00:00Z","v":175890,"vw":37.081926},{"c":37.7,"h":37.8018,"l":37.35,"n":1801,"o":37.64,"t":"2026-03-04T05:00:00Z","v":190990,"vw":37.65718},{"c":37.44,"h":37.9,"l":36.98,"n":1575,"o":37.58,"t":"2026-03-05T05:00:00Z","v":181167,"vw":37.452672},{"c":36.7,"h":37.115,"l":36.6,"n":1511,"o":36.78,"t":"2026-03-06T05:00:00Z","v":130780,"vw":36.886309},{"c":37.38,"h":37.39,"l":36.0956,"n":1804,"o":36.24,"t":"2026-03-09T04:00:00Z","v":146581,"vw":36.527351},{"c":37.17,"h":37.735,"l":37.1,"n":1109,"o":37.39,"t":"2026-03-10T04:00:00Z","v":79100,"vw":37.38691},{"c":37.31,"h":37.5,"l":37.13,"n":1610,"o":37.16,"t":"2026-03-11T04:00:00Z","v":167438,"vw":37.266868},{"c":36.28,"h":37.01,"l":36.26,"n":1739,"o":37.01,"t":"2026-03-12T04:00:00Z","v":102878,"vw":36.542683},{"c":36.31,"h":36.8199,"l":36.2342,"n":2331,"o":36.52,"t":"2026-03-13T04:00:00Z","v":321348,"vw":36.336826},{"c":36.97,"h":37.2288,"l":36.88,"n":1878,"o":36.88,"t":"2026-03-16T04:00:00Z","v":144374,"vw":37.043176},{"c":37.31,"h":37.5,"l":37.15,"n":1299,"o":37.18,"t":"2026-03-17T04:00:00Z","v":132375,"vw":37.319433},{"c":36.98,"h":37.37,"l":36.96,"n":1203,"o":37.18,"t":"2026-03-18T04:00:00Z","v":118858,"vw":37.126435},{"c":37.22,"h":37.33,"l":36.38,"n":1101,"o":36.46,"t":"2026-03-19T04:00:00Z","v":134552,"vw":36.874028},{"c":36.1,"h":37.05,"l":35.8,"n":2234,"o":37.01,"t":"2026-03-20T04:00:00Z","v":162503,"vw":36.243317},{"c":36.51,"h":37.13,"l":36.34,"n":1637,"o":36.65,"t":"2026-03-23T04:00:00Z","v":179953,"vw":36.640428},{"c":36.59,"h":36.74,"l":36.11,"n":882,"o":36.3,"t":"2026-03-24T04:00:00Z","v":63036,"vw":36.473824},{"c":36.99,"h":37.2,"l":36.7,"n":1200,"o":36.94,"t":"2026-03-25T04:00:00Z","v":121046,"vw":37.02868},{"c":36,"h":36.825,"l":35.99,"n":1589,"o":36.48,"t":"2026-03-26T04:00:00Z","v":132765,"vw":36.423823},{"c":35.25,"h":35.87,"l":35.15,"n":1867,"o":35.79,"t":"2026-03-27T04:00:00Z","v":174969,"vw":35.462955},{"c":34.7,"h":35.7,"l":34.465,"n":2055,"o":35.66,"t":"2026-03-30T04:00:00Z","v":139009,"vw":35.013511},{"c":36.21,"h":36.25,"l":35.06,"n":2719,"o":35.15,"t":"2026-03-31T04:00:00Z","v":219938,"vw":35.744345},{"c":36.74,"h":37.08,"l":36.6,"n":2065,"o":36.63,"t":"2026-04-01T04:00:00Z","v":245481,"vw":36.819677},{"c":37.07,"h":37.24,"l":35.87,"n":1183,"o":35.87,"t":"2026-04-02T04:00:00Z","v":100049,"vw":36.644243},{"c":37.12,"h":37.335,"l":36.99,"n":1823,"o":37.17,"t":"2026-04-06T04:00:00Z","v":97425,"vw":37.151734},{"c":37.06,"h":37.2,"l":36.615,"n":1273,"o":36.9,"t":"2026-04-07T04:00:00Z","v":121958,"vw":36.914115},{"c":38.33,"h":38.735,"l":38,"n":1456,"o":38.59,"t":"2026-04-08T04:00:00Z","v":152562,"vw":38.395068},{"c":38.27,"h":38.435,"l":38.02,"n":1361,"o":38.25,"t":"2026-04-09T04:00:00Z","v":192226,"vw":38.291317},{"c":38.23,"h":38.5481,"l":38.145,"n":1146,"o":38.54,"t":"2026-04-10T04:00:00Z","v":191451,"vw":38.311293},{"c":39.44,"h":39.44,"l":38.24,"n":1577,"o":38.24,"t":"2026-04-13T04:00:00Z","v":154600,"vw":39.015744},{"c":39.9,"h":39.95,"l":39.5598,"n":1647,"o":39.85,"t":"2026-04-14T04:00:00Z","v":398196,"vw":39.849382},{"c":39.99,"h":40.14,"l":39.64,"n":1680,"o":40.02,"t":"2026-04-15T04:00:00Z","v":182589,"vw":39.912282},{"c":40.33,"h":40.41,"l":39.945,"n":1653,"o":40.17,"t":"2026-04-16T04:00:00Z","v":169502,"vw":40.215047},{"c":40.97,"h":41.02,"l":40.7,"n":2054,"o":40.86,"t":"2026-04-17T04:00:00Z","v":231244,"vw":40.908432},{"c":41.16,"h":41.22,"l":40.79,"n":1642,"o":40.8,"t":"2026-04-20T04:00:00Z","v":116134,"vw":41.054046},{"c":40.88,"h":41.55,"l":40.775,"n":2261,"o":41.37,"t":"2026-04-21T04:00:00Z","v":215049,"vw":41.14434},{"c":40.99,"h":41.33,"l":40.78,"n":1214,"o":41.33,"t":"2026-04-22T04:00:00Z","v":86035,"vw":40.943377},{"c":40.44,"h":40.77,"l":39.87,"n":1653,"o":40.65,"t":"2026-04-23T04:00:00Z","v":150776,"vw":40.434211},{"c":40.46,"h":40.63,"l":40.15,"n":1481,"o":40.63,"t":"2026-04-24T04:00:00Z","v":121161,"vw":40.389349},{"c":40.15,"h":40.33,"l":40,"n":1807,"o":40.29,"t":"2026-04-27T04:00:00Z","v":154945,"vw":40.126762},{"c":39.46,"h":39.985,"l":39.29,"n":1898,"o":39.81,"t":"2026-04-28T04:00:00Z","v":171523,"vw":39.479145},{"c":39.53,"h":39.53,"l":39.21,"n":1390,"o":39.33,"t":"2026-04-29T04:00:00Z","v":155632,"vw":39.328273},{"c":40.22,"h":40.2699,"l":39.65,"n":992,"o":39.8,"t":"2026-04-30T04:00:00Z","v":89626,"vw":39.994264},{"c":40.4,"h":40.6,"l":40.245,"n":1398,"o":40.34,"t":"2026-05-01T04:00:00Z","v":253336,"vw":40.46723},{"c":40.7,"h":40.965,"l":40.435,"n":1422,"o":40.61,"t":"2026-05-04T04:00:00Z","v":138838,"vw":40.696964},{"c":41.13,"h":41.175,"l":40.685,"n":1578,"o":40.84,"t":"2026-05-05T04:00:00Z","v":130494,"vw":41.013622},{"c":42.13,"h":42.13,"l":41.42,"n":1591,"o":41.87,"t":"2026-05-06T04:00:00Z","v":156138,"vw":41.867642},{"c":41.54,"h":42.23,"l":41.26,"n":1860,"o":42.23,"t":"2026-05-07T04:00:00Z","v":134046,"vw":41.641386},{"c":41.68,"h":41.81,"l":41.3301,"n":1716,"o":41.81,"t":"2026-05-08T04:00:00Z","v":102756,"vw":41.5246},{"c":42.04,"h":42.1899,"l":41.68,"n":1437,"o":41.68,"t":"2026-05-11T04:00:00Z","v":101216,"vw":41.979757},{"c":41.58,"h":41.7818,"l":40.9,"n":1530,"o":41.78,"t":"2026-05-12T04:00:00Z","v":127389,"vw":41.261137},{"c":42.02,"h":42.2,"l":41.53,"n":1178,"o":42,"t":"2026-05-13T04:00:00Z","v":111956,"vw":41.958669},{"c":42.13,"h":42.32,"l":41.74,"n":1220,"o":42.1,"t":"2026-05-14T04:00:00Z","v":97603,"vw":42.082246},{"c":41.4,"h":41.65,"l":41.2201,"n":1459,"o":41.42,"t":"2026-05-15T04:00:00Z","v":119865,"vw":41.452955},{"c":41.07,"h":41.52,"l":40.69,"n":1716,"o":41.52,"t":"2026-05-18T04:00:00Z","v":123783,"vw":41.062968},{"c":40.8825,"h":41.119,"l":40.525,"n":1611,"o":40.78,"t":"2026-05-19T04:00:00Z","v":95490,"vw":40.834601},{"c":42.06,"h":42.06,"l":40.9695,"n":1281,"o":41.18,"t":"2026-05-20T04:00:00Z","v":104400,"vw":41.809458},{"c":42.63,"h":42.6659,"l":41.855,"n":1543,"o":42.03,"t":"2026-05-21T04:00:00Z","v":136012,"vw":42.358737},{"c":43.21,"h":43.3,"l":42.91,"n":1373,"o":42.91,"t":"2026-05-22T04:00:00Z","v":127416,"vw":43.172386},{"c":43.87,"h":43.93,"l":43.47,"n":1658,"o":43.86,"t":"2026-05-26T04:00:00Z","v":140294,"vw":43.822503},{"c":43.87,"h":44.01,"l":43.55,"n":1551,"o":44.01,"t":"2026-05-27T04:00:00Z","v":126909,"vw":43.800044},{"c":44.68,"h":44.768,"l":43.89,"n":1504,"o":44.15,"t":"2026-05-28T04:00:00Z","v":131709,"vw":44.578316},{"c":45.06,"h":45.099,"l":44.55,"n":1913,"o":45,"t":"2026-05-29T04:00:00Z","v":212619,"vw":44.844465},{"c":45.5,"h":45.6323,"l":44.705,"n":2045,"o":44.96,"t":"2026-06-01T04:00:00Z","v":200002,"vw":45.086377},{"c":45.65,"h":45.73,"l":45.39,"n":1821,"o":45.52,"t":"2026-06-02T04:00:00Z","v":141131,"vw":45.579324},{"c":45.34,"h":45.57,"l":44.8101,"n":1879,"o":45.57,"t":"2026-06-03T04:00:00Z","v":128379,"vw":45.271443},{"c":45.56,"h":45.7102,"l":44.97,"n":1312,"o":45.1,"t":"2026-06-04T04:00:00Z","v":74600,"vw":45.467691},{"c":43.7,"h":44.94,"l":43.43,"n":2701,"o":44.94,"t":"2026-06-05T04:00:00Z","v":217400,"vw":44.121031},{"c":43.74,"h":44.29,"l":43.69,"n":1528,"o":44.16,"t":"2026-06-08T04:00:00Z","v":106031,"vw":43.996527},{"c":43.73,"h":44.64,"l":42.24,"n":2866,"o":44.2,"t":"2026-06-09T04:00:00Z","v":207897,"vw":43.422656},{"c":42.76,"h":44.098,"l":42.74,"n":2128,"o":43.34,"t":"2026-06-10T04:00:00Z","v":177942,"vw":43.458023},{"c":44.19,"h":44.23,"l":42.87,"n":1908,"o":42.99,"t":"2026-06-11T04:00:00Z","v":210203,"vw":43.459454},{"c":44.18,"h":44.5,"l":43.86,"n":1988,"o":44.5,"t":"2026-06-12T04:00:00Z","v":211355,"vw":44.315},{"c":44.76,"h":44.99,"l":44.575,"n":1614,"o":44.83,"t":"2026-06-15T04:00:00Z","v":111820,"vw":44.799862},{"c":44.29,"h":45,"l":44.29,"n":1983,"o":44.75,"t":"2026-06-16T04:00:00Z","v":132650,"vw":44.660292},{"c":43.99,"h":44.92,"l":43.93,"n":1669,"o":44.6,"t":"2026-06-17T04:00:00Z","v":90053,"vw":44.578503},{"c":44.6,"h":44.68,"l":44.11,"n":1650,"o":44.63,"t":"2026-06-18T04:00:00Z","v":131696,"vw":44.431108},{"c":44.67,"h":45,"l":44.52,"n":1810,"o":44.76,"t":"2026-06-22T04:00:00Z","v":131176,"vw":44.697641},{"c":44.16,"h":44.5,"l":43.8501,"n":1645,"o":43.91,"t":"2026-06-23T04:00:00Z","v":116916,"vw":44.214465},{"c":44.51,"h":44.845,"l":44.21,"n":1572,"o":44.36,"t":"2026-06-24T04:00:00Z","v":98944,"vw":44.506742},{"c":44.55,"h":45.08,"l":44.33,"n":1800,"o":44.89,"t":"2026-06-25T04:00:00Z","v":144677,"vw":44.698891},{"c":44.4754,"h":44.695,"l":44.06,"n":1606,"o":44.13,"t":"2026-06-26T04:00:00Z","v":122179,"vw":44.460878},{"c":45.08,"h":45.09,"l":44.38,"n":1718,"o":44.88,"t":"2026-06-29T04:00:00Z","v":133136,"vw":44.871808},{"c":45.44,"h":45.5,"l":44.98,"n":2101,"o":45.08,"t":"2026-06-30T04:00:00Z","v":154539,"vw":45.306607},{"c":45.51,"h":45.8459,"l":45.2,"n":1885,"o":45.4,"t":"2026-07-01T04:00:00Z","v":182754,"vw":45.647129},{"c":45.42,"h":46.17,"l":45.03,"n":1968,"o":45.76,"t":"2026-07-02T04:00:00Z","v":168599,"vw":45.436461},{"c":45.62,"h":45.87,"l":45.55,"n":2303,"o":45.59,"t":"2026-07-06T04:00:00Z","v":198319,"vw":45.717411},{"c":45.07,"h":45.6699,"l":44.91,"n":2508,"o":45.57,"t":"2026-07-07T04:00:00Z","v":237425,"vw":45.238581},{"c":44.88,"h":44.95,"l":44.3,"n":2252,"o":44.81,"t":"2026-07-08T04:00:00Z","v":185466,"vw":44.640946},{"c":45.51,"h":45.7,"l":45.04,"n":1655,"o":45.05,"t":"2026-07-09T04:00:00Z","v":214460,"vw":45.482215},{"c":45.05,"h":45.69,"l":44.97,"n":1771,"o":45.69,"t":"2026-07-10T04:00:00Z","v":222609,"vw":45.120158},{"c":44.57,"h":44.92,"l":44.43,"n":1595,"o":44.82,"t":"2026-07-13T04:00:00Z","v":106573,"vw":44.699303},{"c":44.57,"h":44.88,"l":44.51,"n":1666,"o":44.78,"t":"2026-07-14T04:00:00Z","v":116984,"vw":44.653648},{"c":44.42,"h":44.86,"l":44.065,"n":1581,"o":44.81,"t":"2026-07-15T04:00:00Z","v":101444,"vw":44.425722},{"c":44.06,"h":44.31,"l":43.89,"n":1809,"o":44.27,"t":"2026-07-16T04:00:00Z","v":119296,"vw":44.086949},{"c":43.82,"h":44.105,"l":43.435,"n":1779,"o":43.51,"t":"2026-07-17T04:00:00Z","v":163523,"vw":43.718491},{"c":43.58,"h":44.085,"l":43.5711,"n":1612,"o":43.97,"t":"2026-07-20T04:00:00Z","v":194609,"vw":43.752518},{"c":44.06,"h":44.1,"l":43.8075,"n":1432,"o":43.9,"t":"2026-07-21T04:00:00Z","v":105378,"vw":44.026964},{"c":43.81,"h":44.2,"l":43.8,"n":1292,"o":44.07,"t":"2026-07-22T04:00:00Z","v":72337,"vw":43.985354},{"c":43.76,"h":44.0535,"l":43.54,"n":1431,"o":43.68,"t":"2026-07-23T04:00:00Z","v":101489,"vw":43.744084},{"c":43.6,"h":43.935,"l":43.42,"n":1436,"o":43.79,"t":"2026-07-24T04:00:00Z","v":122513,"vw":43.73085},{"c":43.94,"h":44.23,"l":43.61,"n":1343,"o":44.06,"t":"2026-07-27T04:00:00Z","v":89982,"vw":43.867179},{"c":44.05,"h":44.1,"l":43.54,"n":1399,"o":43.86,"t":"2026-07-28T04:00:00Z","v":84546,"vw":43.880753},{"c":43.52,"h":44.34,"l":43.41,"n":1324,"o":43.93,"t":"2026-07-29T04:00:00Z","v":81172,"vw":43.786829},{"c":43.96,"h":43.99,"l":43.27,"n":1221,"o":43.54,"t":"2026-07-30T04:00:00Z","v":150381,"vw":43.579855},{"c":43.97,"h":44.37,"l":43.55,"n":1371,"o":44.37,"t":"2026-07-31T04:00:00Z","v":98544,"vw":43.956936},{"c":44.61,"h":44.67,"l":44.0601,"n":1659,"o":44.14,"t":"2026-08-03T04:00:00Z","v":215089,"vw":44.544406},{"c":45.82,"h":45.905,"l":44.84,"n":2004,"o":44.93,"t":"2026-08-04T04:00:00Z","v":221297,"vw":45.670411},{"c":45.28,"h":45.87,"l":45.2337,"n":1943,"o":45.77,"t":"2026-08-05T04:00:00Z","v":137272,"vw":45.414989},{"c":45.18,"h":45.37,"l":44.84,"n":1567,"o":44.95,"t":"2026-08-06T04:00:00Z","v":128084,"vw":45.179793},{"c":46.27,"h":46.29,"l":45.73,"n":1938,"o":45.93,"t":"2026-08-07T04:00:00Z","v":174861,"vw":46.060357},{"c":46.21,"h":46.41,"l":46.17,"n":1707,"o":46.19,"t":"2026-08-10T04:00:00Z","v":143325,"vw":46.292829},{"c":46.22,"h":46.3899,"l":46.03,"n":1460,"o":46.2,"t":"2026-08-11T04:00:00Z","v":91798,"vw":46.232059},{"c":46.56,"h":46.65,"l":46.4,"n":1442,"o":46.59,"t":"2026-08-12T04:00:00Z","v":115237,"vw":46.546667},{"c":46.78,"h":46.94,"l":46.52,"n":1457,"o":46.71,"t":"2026-08-13T04:00:00Z","v":104496,"vw":46.717766},{"c":46.63,"h":46.83,"l":46.56,"n":1639,"o":46.83,"t":"2026-08-14T04:00:00Z","v":122900,"vw":46.646442},{"c":46.51,"h":46.77,"l":46.4762,"n":1648,"o":46.71,"t":"2026-08-17T04:00:00Z","v":309413,"vw":46.656064},{"c":45.82,"h":46.325,"l":45.81,"n":2099,"o":46.08,"t":"2026-08-18T04:00:00Z","v":207368,"vw":46.060279},{"c":46.11,"h":46.35,"l":45.875,"n":1508,"o":46.24,"t":"2026-08-19T04:00:00Z","v":158733,"vw":46.162928},{"c":45.58,"h":45.9,"l":45.55,"n":1637,"o":45.87,"t":"2026-08-20T04:00:00Z","v":150188,"vw":45.722553},{"c":45.9955,"h":46.07,"l":45.7201,"n":1296,"o":45.89,"t":"2026-08-21T04:00:00Z","v":75352,"vw":45.934742},{"c":45.64,"h":45.79,"l":45.4919,"n":1567,"o":45.77,"t":"2026-08-24T04:00:00Z","v":98533,"vw":45.601117},{"c":45.8,"h":45.86,"l":45.66,"n":1473,"o":45.86,"t":"2026-08-25T04:00:00Z","v":140059,"vw":45.762774},{"c":45.82,"h":45.89,"l":45.6359,"n":1597,"o":45.65,"t":"2026-08-26T04:00:00Z","v":121977,"vw":45.769873},{"c":46.32,"h":46.36,"l":46.11,"n":1388,"o":46.13,"t":"2026-08-27T04:00:00Z","v":122331,"vw":46.250672},{"c":45.65,"h":46.34,"l":45.6,"n":1922,"o":46.34,"t":"2026-08-28T04:00:00Z","v":142329,"vw":45.829002},{"c":45.38,"h":45.485,"l":45.22,"n":1874,"o":45.44,"t":"2026-08-31T04:00:00Z","v":114963,"vw":45.352194},{"c":44.76,"h":45.23,"l":44.72,"n":2081,"o":45.03,"t":"2026-09-01T04:00:00Z","v":283639,"vw":44.923139},{"c":44.89,"h":44.99,"l":44.685,"n":1712,"o":44.81,"t":"2026-09-02T04:00:00Z","v":123350,"vw":44.877828},{"c":45.35,"h":45.35,"l":44.89,"n":2022,"o":45.09,"t":"2026-09-03T04:00:00Z","v":153448,"vw":45.15934},{"c":45.26,"h":45.31,"l":45.01,"n":1748,"o":45.12,"t":"2026-09-04T04:00:00Z","v":120116,"vw":45.17416},{"c":44.77,"h":45.13,"l":44.728,"n":2101,"o":45.115,"t":"2026-09-08T04:00:00Z","v":158994,"vw":44.907142},{"c":44.19,"h":44.56,"l":44.19,"n":1895,"o":44.56,"t":"2026-09-09T04:00:00Z","v":142795,"vw":44.381549},{"c":43.76,"h":44.2,"l":43.725,"n":1873,"o":43.83,"t":"2026-09-10T04:00:00Z","v":156317,"vw":43.94824},{"c":44.31,"h":44.36,"l":44.01,"n":1707,"o":44.08,"t":"2026-09-11T04:00:00Z","v":141879,"vw":44.218341},{"c":44.35,"h":44.6,"l":44.03,"n":1585,"o":44.13,"t":"2026-09-14T04:00:00Z","v":101158,"vw":44.297322},{"c":44.14,"h":44.31,"l":43.86,"n":1622,"o":44.31,"t":"2026-09-15T04:00:00Z","v":119237,"vw":44.108054},{"c":43.93,"h":44.37,"l":43.58,"n":1777,"o":44.22,"t":"2026-09-16T04:00:00Z","v":174220,"vw":44.119792},{"c":44.61,"h":44.67,"l":44.37,"n":1563,"o":44.51,"t":"2026-09-17T04:00:00Z","v":177158,"vw":44.617938},{"c":44.1943,"h":44.81,"l":44.0886,"n":1639,"o":44.68,"t":"2026-09-18T04:00:00Z","v":165819,"vw":44.211246},{"c":44.47,"h":44.54,"l":44.19,"n":2151,"o":44.39,"t":"2026-09-21T04:00:00Z","v":162542,"vw":44.449517},{"c":44.79,"h":44.895,"l":44.5,"n":1790,"o":44.7,"t":"2026-09-22T04:00:00Z","v":162064,"vw":44.700074},{"c":44.3962,"h":44.79,"l":44.3624,"n":2085,"o":44.79,"t":"2026-09-23T04:00:00Z","v":129550,"vw":44.526147},{"c":44.32,"h":44.42,"l":43.93,"n":2967,"o":44.18,"t":"2026-09-24T04:00:00Z","v":305873,"vw":44.230011},{"c":44.4738,"h":44.74,"l":44.24,"n":2687,"o":44.6,"t":"2026-09-25T04:00:00Z","v":292815,"vw":44.505389},{"c":43.91,"h":44.21,"l":43.62,"n":2781,"o":43.91,"t":"2026-09-28T04:00:00Z","v":197838,"vw":43.913342},{"c":43.87,"h":44.14,"l":43.59,"n":2035,"o":44.14,"t":"2026-09-29T04:00:00Z","v":188158,"vw":43.763582},{"c":43.85,"h":44.216,"l":43.85,"n":1876,"o":44.03,"t":"2026-09-30T04:00:00Z","v":159789,"vw":44.058558},{"c":44.15,"h":44.3599,"l":43.92,"n":1917,"o":44.03,"t":"2026-10-01T04:00:00Z","v":294377,"vw":44.13171},{"c":44.45,"h":44.72,"l":44.37,"n":1967,"o":44.57,"t":"2026-10-02T04:00:00Z","v":195879,"vw":44.527681},{"c":44.94,"h":45.04,"l":44.495,"n":1768,"o":44.59,"t":"2026-10-05T04:00:00Z","v":143097,"vw":44.803505},{"c":45.06,"h":45.51,"l":44.94,"n":2774,"o":45.26,"t":"2026-10-06T04:00:00Z","v":286716,"vw":45.206082},{"c":44.72,"h":44.85,"l":44.5,"n":1738,"o":44.73,"t":"2026-10-07T04:00:00Z","v":112413,"vw":44.718873},{"c":44.46,"h":44.46,"l":44.07,"n":1788,"o":44.42,"t":"2026-10-08T04:00:00Z","v":133409,"vw":44.306265},{"c":44.96,"h":44.965,"l":44.52,"n":1207,"o":44.74,"t":"2026-10-09T04:00:00Z","v":84444,"vw":44.773554},{"c":44.59,"h":45.03,"l":44.558,"n":1110,"o":45.03,"t":"2026-10-12T04:00:00Z","v":68379,"vw":44.714837},{"c":44.36,"h":44.66,"l":44.18,"n":1598,"o":44.45,"t":"2026-10-13T04:00:00Z","v":95948,"vw":44.315867},{"c":43.68,"h":44.31,"l":43.51,"n":2084,"o":44.08,"t":"2026-10-14T04:00:00Z","v":145227,"vw":43.709249},{"c":44.38,"h":44.4,"l":43.49,"n":1647,"o":43.51,"t":"2026-10-15T04:00:00Z","v":155530,"vw":43.965888},{"c":43.32,"h":44.47,"l":43.17,"n":2135,"o":44.47,"t":"2026-10-16T04:00:00Z","v":189518,"vw":43.513942},{"c":43.55,"h":43.8,"l":43.35,"n":1407,"o":43.72,"t":"2026-10-19T04:00:00Z","v":88881,"vw":43.600654},{"c":44.19,"h":44.35,"l":43.41,"n":1260,"o":43.52,"t":"2026-10-20T04:00:00Z","v":89375,"vw":44.039634},{"c":44.7233,"h":44.9271,"l":44.43,"n":1198,"o":44.53,"t":"2026-10-21T04:00:00Z","v":80001,"vw":44.739927},{"c":44.2947,"h":44.4182,"l":43.94,"n":1740,"o":44.26,"t":"2026-10-22T04:00:00Z","v":121523,"vw":44.147966}],"volatilityBars":[{"c":44.66,"h":44.7,"l":44.58,"n":132,"o":44.7,"t":"2026-09-22T13:30:00Z","v":19735,"vw":44.667842},{"c":44.66,"h":44.685,"l":44.59,"n":43,"o":44.62,"t":"2026-09-22T13:45:00Z","v":7547,"vw":44.649582},{"c":44.74,"h":44.75,"l":44.66,"n":67,"o":44.66,"t":"2026-09-22T14:00:00Z","v":7465,"vw":44.719179},{"c":44.58,"h":44.7,"l":44.57,"n":42,"o":44.7,"t":"2026-09-22T14:15:00Z","v":2628,"vw":44.644359},{"c":44.53,"h":44.63,"l":44.53,"n":79,"o":44.58,"t":"2026-09-22T14:30:00Z","v":8638,"vw":44.588677},{"c":44.58,"h":44.61,"l":44.5,"n":80,"o":44.5,"t":"2026-09-22T14:45:00Z","v":8459,"vw":44.544615},{"c":44.63,"h":44.63,"l":44.5722,"n":89,"o":44.58,"t":"2026-09-22T15:00:00Z","v":8220,"vw":44.608403},{"c":44.67,"h":44.67,"l":44.62,"n":47,"o":44.6699,"t":"2026-09-22T15:15:00Z","v":5052,"vw":44.655106},{"c":44.63,"h":44.67,"l":44.62,"n":41,"o":44.67,"t":"2026-09-22T15:30:00Z","v":3325,"vw":44.631695},{"c":44.66,"h":44.66,"l":44.62,"n":58,"o":44.63,"t":"2026-09-22T15:45:00Z","v":8330,"vw":44.642056},{"c":44.65,"h":44.68,"l":44.64,"n":54,"o":44.66,"t":"2026-09-22T16:00:00Z","v":6514,"vw":44.660133},{"c":44.64,"h":44.65,"l":44.61,"n":47,"o":44.65,"t":"2026-09-22T16:15:00Z","v":5247,"vw":44.630014},{"c":44.7,"h":44.7,"l":44.65,"n":64,"o":44.65,"t":"2026-09-22T16:30:00Z","v":6914,"vw":44.677157},{"c":44.73,"h":44.8,"l":44.72,"n":42,"o":44.72,"t":"2026-09-22T16:45:00Z","v":4416,"vw":44.759531},{"c":44.71,"h":44.75,"l":44.69,"n":29,"o":44.7214,"t":"2026-09-22T17:00:00Z","v":3065,"vw":44.719663},{"c":44.74,"h":44.74,"l":44.71,"n":43,"o":44.72,"t":"2026-09-22T17:15:00Z","v":5884,"vw":44.725611},{"c":44.77,"h":44.77,"l":44.74,"n":33,"o":44.75,"t":"2026-09-22T17:30:00Z","v":3230,"vw":44.75265},{"c":44.86,"h":44.86,"l":44.77,"n":144,"o":44.78,"t":"2026-09-22T17:45:00Z","v":8476,"vw":44.800164},{"c":44.84,"h":44.85,"l":44.836,"n":25,"o":44.84,"t":"2026-09-22T18:00:00Z","v":1692,"vw":44.841211},{"c":44.79,"h":44.82,"l":44.79,"n":24,"o":44.8,"t":"2026-09-22T18:15:00Z","v":1162,"vw":44.810863},{"c":44.796,"h":44.81,"l":44.78,"n":42,"o":44.806,"t":"2026-09-22T18:30:00Z","v":2427,"vw":44.796998},{"c":44.79,"h":44.795,"l":44.78,"n":33,"o":44.795,"t":"2026-09-22T18:45:00Z","v":2282,"vw":44.789788},{"c":44.79,"h":44.8,"l":44.77,"n":33,"o":44.78,"t":"2026-09-22T19:00:00Z","v":2823,"vw":44.785302},{"c":44.7861,"h":44.8,"l":44.7861,"n":26,"o":44.8,"t":"2026-09-22T19:15:00Z","v":2030,"vw":44.792889},{"c":44.84,"h":44.84,"l":44.79,"n":65,"o":44.79,"t":"2026-09-22T19:30:00Z","v":8901,"vw":44.823981},{"c":44.79,"h":44.895,"l":44.79,"n":101,"o":44.87,"t":"2026-09-22T19:45:00Z","v":13132,"vw":44.844169},{"c":44.79,"h":44.79,"l":44.79,"n":6,"o":44.79,"t":"2026-09-22T20:00:00Z","v":157,"vw":44.79},{"c":44.99,"h":44.99,"l":44.37,"n":2,"o":44.37,"t":"2026-09-22T23:15:00Z","v":410,"vw":44.687561},{"c":44.64,"h":44.79,"l":44.64,"n":68,"o":44.79,"t":"2026-09-23T13:30:00Z","v":7597,"vw":44.76407},{"c":44.592,"h":44.62,"l":44.55,"n":34,"o":44.595,"t":"2026-09-23T13:45:00Z","v":1979,"vw":44.586591},{"c":44.535,"h":44.6028,"l":44.47,"n":46,"o":44.6,"t":"2026-09-23T14:00:00Z","v":3760,"vw":44.550313},{"c":44.45,"h":44.53,"l":44.4395,"n":44,"o":44.525,"t":"2026-09-23T14:15:00Z","v":2734,"vw":44.487904},{"c":44.49,"h":44.565,"l":44.46,"n":84,"o":44.47,"t":"2026-09-23T14:30:00Z","v":6019,"vw":44.490605},{"c":44.62,"h":44.62,"l":44.45,"n":153,"o":44.47,"t":"2026-09-23T14:45:00Z","v":9766,"vw":44.529739},{"c":44.63,"h":44.66,"l":44.6,"n":28,"o":44.62,"t":"2026-09-23T15:00:00Z","v":3216,"vw":44.626792},{"c":44.68,"h":44.72,"l":44.63,"n":40,"o":44.63,"t":"2026-09-23T15:15:00Z","v":2794,"vw":44.692596},{"c":44.65,"h":44.682,"l":44.65,"n":75,"o":44.65,"t":"2026-09-23T15:30:00Z","v":5227,"vw":44.662126},{"c":44.64,"h":44.67,"l":44.6,"n":36,"o":44.67,"t":"2026-09-23T15:45:00Z","v":2250,"vw":44.633938},{"c":44.63,"h":44.63,"l":44.6,"n":41,"o":44.61,"t":"2026-09-23T16:00:00Z","v":2411,"vw":44.612302},{"c":44.59,"h":44.6343,"l":44.59,"n":24,"o":44.6343,"t":"2026-09-23T16:15:00Z","v":1666,"vw":44.603375},{"c":44.56,"h":44.62,"l":44.56,"n":64,"o":44.6,"t":"2026-09-23T16:30:00Z","v":4833,"vw":44.599191},{"c":44.5,"h":44.54,"l":44.4914,"n":44,"o":44.53,"t":"2026-09-23T16:45:00Z","v":2608,"vw":44.508157},{"c":44.42,"h":44.49,"l":44.42,"n":37,"o":44.49,"t":"2026-09-23T17:00:00Z","v":3038,"vw":44.442064},{"c":44.48,"h":44.5,"l":44.44,"n":44,"o":44.44,"t":"2026-09-23T17:15:00Z","v":3341,"vw":44.480921},{"c":44.535,"h":44.535,"l":44.45,"n":97,"o":44.46,"t":"2026-09-23T17:30:00Z","v":7702,"vw":44.463575},{"c":44.53,"h":44.53,"l":44.52,"n":138,"o":44.5243,"t":"2026-09-23T17:45:00Z","v":4221,"vw":44.523727},{"c":44.53,"h":44.5499,"l":44.51,"n":47,"o":44.5499,"t":"2026-09-23T18:00:00Z","v":3073,"vw":44.528331},{"c":44.5,"h":44.54,"l":44.49,"n":36,"o":44.54,"t":"2026-09-23T18:15:00Z","v":2904,"vw":44.507671},{"c":44.48,"h":44.5,"l":44.4624,"n":45,"o":44.47,"t":"2026-09-23T18:30:00Z","v":4455,"vw":44.485088},{"c":44.52,"h":44.52,"l":44.46,"n":40,"o":44.46,"t":"2026-09-23T18:45:00Z","v":3777,"vw":44.475253},{"c":44.4951,"h":44.4951,"l":44.46,"n":36,"o":44.49,"t":"2026-09-23T19:00:00Z","v":2748,"vw":44.475414},{"c":44.49,"h":44.5,"l":44.47,"n":68,"o":44.48,"t":"2026-09-23T19:15:00Z","v":4384,"vw":44.48191},{"c":44.43,"h":44.5,"l":44.425,"n":82,"o":44.485,"t":"2026-09-23T19:30:00Z","v":6508,"vw":44.479829},{"c":44.42,"h":44.45,"l":44.3624,"n":198,"o":44.435,"t":"2026-09-23T19:45:00Z","v":19334,"vw":44.407131},{"c":44.23,"h":44.32,"l":44.18,"n":136,"o":44.18,"t":"2026-09-24T13:30:00Z","v":18699,"vw":44.225771},{"c":44.24,"h":44.25,"l":44.19,"n":89,"o":44.23,"t":"2026-09-24T13:45:00Z","v":7258,"vw":44.215967},{"c":44.31,"h":44.31,"l":44.2,"n":85,"o":44.21,"t":"2026-09-24T14:00:00Z","v":19959,"vw":44.27604},{"c":44.255,"h":44.3,"l":44.22,"n":24,"o":44.3,"t":"2026-09-24T14:15:00Z","v":1368,"vw":44.264021},{"c":44.25,"h":44.31,"l":44.24,"n":65,"o":44.26,"t":"2026-09-24T14:30:00Z","v":6859,"vw":44.280457},{"c":44.13,"h":44.25,"l":44.13,"n":52,"o":44.25,"t":"2026-09-24T14:45:00Z","v":9685,"vw":44.225775},{"c":44.1,"h":44.16,"l":44.1,"n":45,"o":44.12,"t":"2026-09-24T15:00:00Z","v":5552,"vw":44.136489},{"c":44.03,"h":44.14,"l":44.03,"n":76,"o":44.12,"t":"2026-09-24T15:15:00Z","v":9571,"vw":44.089046},{"c":44.01,"h":44.04,"l":44.01,"n":71,"o":44.03,"t":"2026-09-24T15:30:00Z","v":10654,"vw":44.027437},{"c":44.006,"h":44.0414,"l":44.005,"n":91,"o":44.03,"t":"2026-09-24T15:45:00Z","v":8143,"vw":44.022705},{"c":43.99,"h":43.99,"l":43.93,"n":84,"o":43.97,"t":"2026-09-24T16:00:00Z","v":13604,"vw":43.965028},{"c":44.3,"h":44.3,"l":44,"n":161,"o":44.01,"t":"2026-09-24T16:15:00Z","v":19290,"vw":44.085291},{"c":44.33,"h":44.39,"l":44.23,"n":72,"o":44.27,"t":"2026-09-24T16:30:00Z","v":4527,"vw":44.313657},{"c":44.325,"h":44.35,"l":44.28,"n":80,"o":44.3,"t":"2026-09-24T16:45:00Z","v":8563,"vw":44.315449},{"c":44.34,"h":44.34,"l":44.26,"n":171,"o":44.29,"t":"2026-09-24T17:00:00Z","v":17386,"vw":44.29363},{"c":44.25,"h":44.33,"l":44.23,"n":114,"o":44.33,"t":"2026-09-24T17:15:00Z","v":14728,"vw":44.275998},{"c":44.2,"h":44.26,"l":44.18,"n":76,"o":44.25,"t":"2026-09-24T17:30:00Z","v":9026,"vw":44.220987},{"c":44.22,"h":44.235,"l":44.2,"n":111,"o":44.21,"t":"2026-09-24T17:45:00Z","v":14034,"vw":44.221316},{"c":44.22,"h":44.23,"l":44.14,"n":125,"o":44.22,"t":"2026-09-24T18:00:00Z","v":12443,"vw":44.193376},{"c":44.31,"h":44.32,"l":44.24,"n":77,"o":44.28,"t":"2026-09-24T18:15:00Z","v":7506,"vw":44.26399},{"c":44.3201,"h":44.4,"l":44.2609,"n":130,"o":44.3,"t":"2026-09-24T18:30:00Z","v":21085,"vw":44.315755},{"c":44.41,"h":44.42,"l":44.3394,"n":90,"o":44.3394,"t":"2026-09-24T18:45:00Z","v":16561,"vw":44.357807},{"c":44.35,"h":44.41,"l":44.33,"n":57,"o":44.41,"t":"2026-09-24T19:00:00Z","v":2841,"vw":44.354321},{"c":44.36,"h":44.3976,"l":44.36,"n":30,"o":44.3601,"t":"2026-09-24T19:15:00Z","v":2254,"vw":44.372052},{"c":44.38,"h":44.41,"l":44.36,"n":104,"o":44.36,"t":"2026-09-24T19:30:00Z","v":10683,"vw":44.376001},{"c":44.32,"h":44.4,"l":44.31,"n":196,"o":44.39,"t":"2026-09-24T19:45:00Z","v":25980,"vw":44.3277},{"c":44.32,"h":44.32,"l":44.32,"n":8,"o":44.32,"t":"2026-09-24T20:00:00Z","v":166,"vw":44.32},{"c":44.48,"h":44.6,"l":44.4,"n":184,"o":44.6,"t":"2026-09-25T13:30:00Z","v":18659,"vw":44.549633},{"c":44.52,"h":44.52,"l":44.44,"n":96,"o":44.485,"t":"2026-09-25T13:45:00Z","v":9745,"vw":44.478271},{"c":44.3,"h":44.48,"l":44.24,"n":218,"o":44.48,"t":"2026-09-25T14:00:00Z","v":30361,"vw":44.318362},{"c":44.39,"h":44.42,"l":44.27,"n":114,"o":44.31,"t":"2026-09-25T14:15:00Z","v":11832,"vw":44.337843},{"c":44.42,"h":44.42,"l":44.36,"n":167,"o":44.37,"t":"2026-09-25T14:30:00Z","v":20951,"vw":44.394917},{"c":44.46,"h":44.46,"l":44.38,"n":119,"o":44.42,"t":"2026-09-25T14:45:00Z","v":14759,"vw":44.422762},{"c":44.46,"h":44.525,"l":44.46,"n":36,"o":44.5,"t":"2026-09-25T15:00:00Z","v":5116,"vw":44.494811},{"c":44.5,"h":44.53,"l":44.48,"n":59,"o":44.485,"t":"2026-09-25T15:15:00Z","v":9380,"vw":44.50032},{"c":44.43,"h":44.55,"l":44.43,"n":79,"o":44.53,"t":"2026-09-25T15:30:00Z","v":14435,"vw":44.469642},{"c":44.54,"h":44.54,"l":44.39,"n":114,"o":44.4,"t":"2026-09-25T15:45:00Z","v":20522,"vw":44.460541},{"c":44.69,"h":44.735,"l":44.55,"n":161,"o":44.56,"t":"2026-09-25T16:00:00Z","v":19644,"vw":44.631132},{"c":44.7063,"h":44.73,"l":44.63,"n":57,"o":44.71,"t":"2026-09-25T16:15:00Z","v":8196,"vw":44.675225},{"c":44.725,"h":44.74,"l":44.66,"n":187,"o":44.7243,"t":"2026-09-25T16:30:00Z","v":24036,"vw":44.698614},{"c":44.62,"h":44.72,"l":44.62,"n":63,"o":44.72,"t":"2026-09-25T16:45:00Z","v":10228,"vw":44.642484},{"c":44.64,"h":44.66,"l":44.63,"n":33,"o":44.63,"t":"2026-09-25T17:00:00Z","v":3149,"vw":44.640428},{"c":44.63,"h":44.65,"l":44.62,"n":57,"o":44.64,"t":"2026-09-25T17:15:00Z","v":6051,"vw":44.637024},{"c":44.64,"h":44.64,"l":44.59,"n":43,"o":44.61,"t":"2026-09-25T17:30:00Z","v":3624,"vw":44.6188},{"c":44.605,"h":44.62,"l":44.605,"n":19,"o":44.62,"t":"2026-09-25T17:45:00Z","v":1726,"vw":44.611402},{"c":44.61,"h":44.6114,"l":44.57,"n":59,"o":44.6052,"t":"2026-09-25T18:00:00Z","v":5168,"vw":44.593943},{"c":44.57,"h":44.61,"l":44.57,"n":56,"o":44.61,"t":"2026-09-25T18:15:00Z","v":4245,"vw":44.591786},{"c":44.535,"h":44.5959,"l":44.535,"n":23,"o":44.59,"t":"2026-09-25T18:30:00Z","v":1327,"vw":44.561391},{"c":44.53,"h":44.54,"l":44.525,"n":26,"o":44.525,"t":"2026-09-25T18:45:00Z","v":2578,"vw":44.534683},{"c":44.54,"h":44.55,"l":44.515,"n":49,"o":44.55,"t":"2026-09-25T19:00:00Z","v":4027,"vw":44.540451},{"c":44.465,"h":44.54,"l":44.465,"n":25,"o":44.54,"t":"2026-09-25T19:15:00Z","v":1637,"vw":44.521513},{"c":44.51,"h":44.51,"l":44.46,"n":52,"o":44.46,"t":"2026-09-25T19:30:00Z","v":4689,"vw":44.485339},{"c":44.43,"h":44.54,"l":44.43,"n":216,"o":44.53,"t":"2026-09-25T19:45:00Z","v":30922,"vw":44.496344},{"c":44.26,"h":44.26,"l":44.26,"n":1,"o":44.26,"t":"2026-09-28T13:15:00Z","v":200,"vw":44.26},{"c":43.74,"h":43.91,"l":43.62,"n":310,"o":43.91,"t":"2026-09-28T13:30:00Z","v":20409,"vw":43.767382},{"c":43.82,"h":43.82,"l":43.71,"n":109,"o":43.72,"t":"2026-09-28T13:45:00Z","v":10745,"vw":43.75902},{"c":43.9,"h":43.925,"l":43.8577,"n":54,"o":43.86,"t":"2026-09-28T14:00:00Z","v":4106,"vw":43.8826},{"c":43.9,"h":43.93,"l":43.86,"n":80,"o":43.86,"t":"2026-09-28T14:15:00Z","v":5190,"vw":43.904651},{"c":43.82,"h":43.85,"l":43.81,"n":57,"o":43.85,"t":"2026-09-28T14:30:00Z","v":3632,"vw":43.820866},{"c":43.77,"h":43.82,"l":43.73,"n":118,"o":43.8,"t":"2026-09-28T14:45:00Z","v":7043,"vw":43.788891},{"c":43.81,"h":43.82,"l":43.73,"n":83,"o":43.76,"t":"2026-09-28T15:00:00Z","v":5764,"vw":43.785243},{"c":43.8,"h":43.82,"l":43.75,"n":96,"o":43.78,"t":"2026-09-28T15:15:00Z","v":8518,"vw":43.783919},{"c":43.76,"h":43.81,"l":43.76,"n":53,"o":43.805,"t":"2026-09-28T15:30:00Z","v":3339,"vw":43.794702},{"c":43.81,"h":43.82,"l":43.77,"n":79,"o":43.78,"t":"2026-09-28T15:45:00Z","v":5556,"vw":43.780998},{"c":43.83,"h":43.88,"l":43.8122,"n":43,"o":43.82,"t":"2026-09-28T16:00:00Z","v":4461,"vw":43.850925},{"c":44.13,"h":44.15,"l":43.83,"n":230,"o":43.83,"t":"2026-09-28T16:15:00Z","v":26783,"vw":43.950599},{"c":43.9507,"h":44.1,"l":43.9507,"n":75,"o":44.1,"t":"2026-09-28T16:30:00Z","v":8756,"vw":44.054205},{"c":43.92,"h":44,"l":43.9101,"n":28,"o":43.97,"t":"2026-09-28T16:45:00Z","v":3756,"vw":43.955499},{"c":44.21,"h":44.21,"l":43.93,"n":70,"o":43.93,"t":"2026-09-28T17:00:00Z","v":4894,"vw":44.024941},{"c":44.07,"h":44.1,"l":44.07,"n":12,"o":44.09,"t":"2026-09-28T17:15:00Z","v":1049,"vw":44.092317},{"c":43.955,"h":44.015,"l":43.94,"n":22,"o":44.015,"t":"2026-09-28T17:30:00Z","v":3649,"vw":43.993245},{"c":43.995,"h":43.995,"l":43.97,"n":123,"o":43.99,"t":"2026-09-28T17:45:00Z","v":1754,"vw":43.988373},{"c":44.03,"h":44.035,"l":43.995,"n":19,"o":43.995,"t":"2026-09-28T18:00:00Z","v":4185,"vw":44.029512},{"c":44,"h":44.03,"l":44,"n":7,"o":44.03,"t":"2026-09-28T18:15:00Z","v":568,"vw":44.020568},{"c":44.0576,"h":44.0576,"l":44,"n":29,"o":44,"t":"2026-09-28T18:30:00Z","v":2834,"vw":44.011516},{"c":44.07,"h":44.08,"l":44.0414,"n":59,"o":44.0414,"t":"2026-09-28T18:45:00Z","v":4515,"vw":44.061699},{"c":44.04,"h":44.07,"l":44.03,"n":49,"o":44.06,"t":"2026-09-28T19:00:00Z","v":4470,"vw":44.045143},{"c":44.0214,"h":44.04,"l":43.96,"n":76,"o":43.97,"t":"2026-09-28T19:15:00Z","v":16212,"vw":44.007219},{"c":44,"h":44.04,"l":43.97,"n":129,"o":44.03,"t":"2026-09-28T19:30:00Z","v":15959,"vw":44.010283},{"c":43.91,"h":43.9857,"l":43.9099,"n":146,"o":43.98,"t":"2026-09-28T19:45:00Z","v":10448,"vw":43.930316},{"c":43.91,"h":43.91,"l":43.91,"n":8,"o":43.91,"t":"2026-09-28T20:00:00Z","v":1927,"vw":43.91},{"c":43.87,"h":44.14,"l":43.86,"n":163,"o":44.14,"t":"2026-09-29T13:30:00Z","v":19764,"vw":44.019078},{"c":43.87,"h":43.98,"l":43.84,"n":31,"o":43.89,"t":"2026-09-29T13:45:00Z","v":3234,"vw":43.885232},{"c":43.82,"h":43.85,"l":43.7924,"n":65,"o":43.845,"t":"2026-09-29T14:00:00Z","v":4513,"vw":43.819561},{"c":43.83,"h":43.86,"l":43.7806,"n":68,"o":43.83,"t":"2026-09-29T14:15:00Z","v":5585,"vw":43.826044},{"c":43.72,"h":43.82,"l":43.7,"n":67,"o":43.82,"t":"2026-09-29T14:30:00Z","v":4835,"vw":43.766531},{"c":43.76,"h":43.76,"l":43.68,"n":32,"o":43.71,"t":"2026-09-29T14:45:00Z","v":2507,"vw":43.711862},{"c":43.64,"h":43.6886,"l":43.64,"n":76,"o":43.68,"t":"2026-09-29T15:00:00Z","v":9338,"vw":43.66481},{"c":43.62,"h":43.69,"l":43.59,"n":80,"o":43.69,"t":"2026-09-29T15:15:00Z","v":10266,"vw":43.625657},{"c":43.71,"h":43.73,"l":43.63,"n":39,"o":43.64,"t":"2026-09-29T15:30:00Z","v":11654,"vw":43.669328},{"c":43.69,"h":43.77,"l":43.68,"n":119,"o":43.7199,"t":"2026-09-29T15:45:00Z","v":16023,"vw":43.710844},{"c":43.7,"h":43.7,"l":43.68,"n":54,"o":43.7,"t":"2026-09-29T16:00:00Z","v":3716,"vw":43.690368},{"c":43.7214,"h":43.73,"l":43.67,"n":73,"o":43.67,"t":"2026-09-29T16:15:00Z","v":5182,"vw":43.698108},{"c":43.64,"h":43.64,"l":43.64,"n":3,"o":43.64,"t":"2026-09-29T16:30:00Z","v":182,"vw":43.64},{"c":43.645,"h":43.66,"l":43.62,"n":53,"o":43.6237,"t":"2026-09-29T16:45:00Z","v":6130,"vw":43.640714},{"c":43.61,"h":43.64,"l":43.6,"n":44,"o":43.6343,"t":"2026-09-29T17:00:00Z","v":3525,"vw":43.625211},{"c":43.61,"h":43.64,"l":43.61,"n":22,"o":43.62,"t":"2026-09-29T17:15:00Z","v":1819,"vw":43.625276},{"c":43.66,"h":43.66,"l":43.612,"n":38,"o":43.612,"t":"2026-09-29T17:30:00Z","v":5375,"vw":43.646205},{"c":43.66,"h":43.68,"l":43.63,"n":152,"o":43.6702,"t":"2026-09-29T17:45:00Z","v":7391,"vw":43.650735},{"c":43.73,"h":43.74,"l":43.665,"n":80,"o":43.665,"t":"2026-09-29T18:00:00Z","v":8150,"vw":43.708142},{"c":43.77,"h":43.77,"l":43.72,"n":63,"o":43.73,"t":"2026-09-29T18:15:00Z","v":7091,"vw":43.746383},{"c":43.8,"h":43.8324,"l":43.72,"n":25,"o":43.76,"t":"2026-09-29T18:30:00Z","v":3823,"vw":43.806595},{"c":43.79,"h":43.81,"l":43.76,"n":37,"o":43.8094,"t":"2026-09-29T18:45:00Z","v":5357,"vw":43.781885},{"c":43.79,"h":43.82,"l":43.78,"n":53,"o":43.78,"t":"2026-09-29T19:00:00Z","v":6637,"vw":43.799293},{"c":43.8,"h":43.83,"l":43.7922,"n":16,"o":43.7922,"t":"2026-09-29T19:15:00Z","v":1661,"vw":43.809077},{"c":43.7897,"h":43.83,"l":43.7897,"n":51,"o":43.8014,"t":"2026-09-29T19:30:00Z","v":6112,"vw":43.815555},{"c":43.85,"h":43.87,"l":43.77,"n":123,"o":43.77,"t":"2026-09-29T19:45:00Z","v":21741,"vw":43.82574},{"c":43.87,"h":43.87,"l":43.87,"n":6,"o":43.87,"t":"2026-09-29T20:00:00Z","v":423,"vw":43.87},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-09-29T23:45:00Z","v":561,"vw":44.44},{"c":44.02,"h":44.09,"l":43.99,"n":49,"o":44.03,"t":"2026-09-30T13:30:00Z","v":9985,"vw":44.031574},{"c":43.99,"h":44.04,"l":43.97,"n":74,"o":44.0199,"t":"2026-09-30T13:45:00Z","v":7687,"vw":43.997781},{"c":44.04,"h":44.09,"l":43.97,"n":70,"o":44.02,"t":"2026-09-30T14:00:00Z","v":10009,"vw":44.021253},{"c":43.98,"h":44.06,"l":43.98,"n":27,"o":44.06,"t":"2026-09-30T14:15:00Z","v":3692,"vw":44.030144},{"c":44.06,"h":44.06,"l":43.96,"n":71,"o":43.97,"t":"2026-09-30T14:30:00Z","v":6008,"vw":43.995631},{"c":44.17,"h":44.18,"l":44.07,"n":28,"o":44.085,"t":"2026-09-30T14:45:00Z","v":3479,"vw":44.14243},{"c":44.155,"h":44.176,"l":44.11,"n":55,"o":44.1459,"t":"2026-09-30T15:00:00Z","v":5515,"vw":44.135481},{"c":44.14,"h":44.16,"l":44.13,"n":23,"o":44.16,"t":"2026-09-30T15:15:00Z","v":2384,"vw":44.147864},{"c":44.12,"h":44.18,"l":44.12,"n":29,"o":44.18,"t":"2026-09-30T15:30:00Z","v":2325,"vw":44.140095},{"c":44.15,"h":44.1771,"l":44.12,"n":40,"o":44.13,"t":"2026-09-30T15:45:00Z","v":4107,"vw":44.136496},{"c":44.16,"h":44.2059,"l":44.16,"n":43,"o":44.1899,"t":"2026-09-30T16:00:00Z","v":3500,"vw":44.178382},{"c":44.1873,"h":44.1873,"l":44.13,"n":62,"o":44.15,"t":"2026-09-30T16:15:00Z","v":3966,"vw":44.16279},{"c":44.216,"h":44.216,"l":44.15,"n":15,"o":44.16,"t":"2026-09-30T16:30:00Z","v":1501,"vw":44.162889},{"c":44.1506,"h":44.1914,"l":44.15,"n":51,"o":44.19,"t":"2026-09-30T16:45:00Z","v":4999,"vw":44.16378},{"c":44.12,"h":44.18,"l":44.12,"n":18,"o":44.16,"t":"2026-09-30T17:00:00Z","v":1320,"vw":44.15861},{"c":44.04,"h":44.1,"l":44.04,"n":29,"o":44.1,"t":"2026-09-30T17:15:00Z","v":2048,"vw":44.06375},{"c":44.1371,"h":44.1371,"l":44.08,"n":50,"o":44.1,"t":"2026-09-30T17:30:00Z","v":2868,"vw":44.10602},{"c":44.1041,"h":44.15,"l":44.09,"n":172,"o":44.11,"t":"2026-09-30T17:45:00Z","v":7336,"vw":44.114691},{"c":44.1,"h":44.11,"l":44.07,"n":38,"o":44.11,"t":"2026-09-30T18:00:00Z","v":4070,"vw":44.079704},{"c":44.04,"h":44.09,"l":44.02,"n":26,"o":44.088,"t":"2026-09-30T18:15:00Z","v":1952,"vw":44.056893},{"c":44.05,"h":44.07,"l":44.04,"n":29,"o":44.055,"t":"2026-09-30T18:30:00Z","v":3195,"vw":44.05877},{"c":44.04,"h":44.04,"l":44,"n":32,"o":44.0386,"t":"2026-09-30T18:45:00Z","v":3306,"vw":44.022945},{"c":44.05,"h":44.07,"l":44.05,"n":23,"o":44.05,"t":"2026-09-30T19:00:00Z","v":1801,"vw":44.059715},{"c":44.05,"h":44.07,"l":44.03,"n":74,"o":44.06,"t":"2026-09-30T19:15:00Z","v":31924,"vw":44.058412},{"c":44.01,"h":44.08,"l":44,"n":146,"o":44.045,"t":"2026-09-30T19:30:00Z","v":8382,"vw":44.058884},{"c":43.87,"h":44.0199,"l":43.85,"n":173,"o":44.005,"t":"2026-09-30T19:45:00Z","v":15624,"vw":43.929399},{"c":43.85,"h":43.85,"l":43.85,"n":10,"o":43.85,"t":"2026-09-30T20:00:00Z","v":244,"vw":43.85},{"c":44.04,"h":44.12,"l":44.02,"n":309,"o":44.02,"t":"2026-10-01T13:30:00Z","v":36279,"vw":44.074848},{"c":44.08,"h":44.1,"l":43.975,"n":82,"o":44.095,"t":"2026-10-01T13:45:00Z","v":12041,"vw":44.036316},{"c":43.99,"h":44.03,"l":43.93,"n":44,"o":43.94,"t":"2026-10-01T14:00:00Z","v":2760,"vw":43.985547},{"c":44.0472,"h":44.0671,"l":43.98,"n":21,"o":44.0499,"t":"2026-10-01T14:15:00Z","v":1514,"vw":44.04201},{"c":44.045,"h":44.0485,"l":44.005,"n":26,"o":44.04,"t":"2026-10-01T14:30:00Z","v":5306,"vw":44.017217},{"c":44.05,"h":44.05,"l":43.95,"n":36,"o":43.95,"t":"2026-10-01T14:45:00Z","v":2293,"vw":43.981462},{"c":43.92,"h":43.96,"l":43.92,"n":21,"o":43.93,"t":"2026-10-01T15:00:00Z","v":1572,"vw":43.932581},{"c":43.98,"h":43.995,"l":43.95,"n":45,"o":43.955,"t":"2026-10-01T15:15:00Z","v":2643,"vw":43.972946},{"c":43.98,"h":44.044,"l":43.93,"n":49,"o":43.93,"t":"2026-10-01T15:30:00Z","v":8140,"vw":44.010115},{"c":44.06,"h":44.11,"l":43.99,"n":130,"o":44.0079,"t":"2026-10-01T15:45:00Z","v":38000,"vw":44.029419},{"c":44.04,"h":44.11,"l":44.04,"n":87,"o":44.06,"t":"2026-10-01T16:00:00Z","v":13327,"vw":44.077786},{"c":44.12,"h":44.14,"l":44.04,"n":73,"o":44.05,"t":"2026-10-01T16:15:00Z","v":9523,"vw":44.11219},{"c":44.16,"h":44.18,"l":44.09,"n":49,"o":44.1,"t":"2026-10-01T16:30:00Z","v":6923,"vw":44.145923},{"c":44.05,"h":44.1505,"l":44.04,"n":75,"o":44.1505,"t":"2026-10-01T16:45:00Z","v":8021,"vw":44.108674},{"c":44.11,"h":44.125,"l":44.04,"n":46,"o":44.06,"t":"2026-10-01T17:00:00Z","v":4453,"vw":44.075597},{"c":44.275,"h":44.275,"l":44.175,"n":9,"o":44.175,"t":"2026-10-01T17:15:00Z","v":448,"vw":44.216791},{"c":44.28,"h":44.3599,"l":44.26,"n":81,"o":44.26,"t":"2026-10-01T17:30:00Z","v":15907,"vw":44.283388},{"c":44.16,"h":44.3271,"l":44.16,"n":108,"o":44.3271,"t":"2026-10-01T17:45:00Z","v":5012,"vw":44.25103},{"c":44.1271,"h":44.16,"l":44.09,"n":37,"o":44.16,"t":"2026-10-01T18:00:00Z","v":2616,"vw":44.128344},{"c":44.22,"h":44.25,"l":44.18,"n":26,"o":44.1871,"t":"2026-10-01T18:15:00Z","v":5010,"vw":44.203991},{"c":44.2301,"h":44.2993,"l":44.215,"n":19,"o":44.22,"t":"2026-10-01T18:30:00Z","v":3793,"vw":44.241176},{"c":44.22,"h":44.2314,"l":44.21,"n":6,"o":44.22,"t":"2026-10-01T18:45:00Z","v":1057,"vw":44.223072},{"c":44.2,"h":44.25,"l":44.1901,"n":17,"o":44.195,"t":"2026-10-01T19:00:00Z","v":62398,"vw":44.210143},{"c":44.21,"h":44.2199,"l":44.19,"n":68,"o":44.2,"t":"2026-10-01T19:15:00Z","v":25803,"vw":44.204645},{"c":44.18,"h":44.22,"l":44.18,"n":18,"o":44.22,"t":"2026-10-01T19:30:00Z","v":1290,"vw":44.201351},{"c":44.13,"h":44.19,"l":44.11,"n":104,"o":44.15,"t":"2026-10-01T19:45:00Z","v":11281,"vw":44.137578},{"c":44.15,"h":44.15,"l":44.15,"n":7,"o":44.15,"t":"2026-10-01T20:00:00Z","v":2115,"vw":44.15},{"c":44.49,"h":44.57,"l":44.47,"n":117,"o":44.57,"t":"2026-10-02T13:30:00Z","v":15626,"vw":44.541077},{"c":44.57,"h":44.6,"l":44.45,"n":274,"o":44.55,"t":"2026-10-02T13:45:00Z","v":30749,"vw":44.515465},{"c":44.62,"h":44.64,"l":44.55,"n":135,"o":44.56,"t":"2026-10-02T14:00:00Z","v":29990,"vw":44.596549},{"c":44.6,"h":44.65,"l":44.57,"n":136,"o":44.6214,"t":"2026-10-02T14:15:00Z","v":15530,"vw":44.626102},{"c":44.66,"h":44.68,"l":44.56,"n":98,"o":44.56,"t":"2026-10-02T14:30:00Z","v":5964,"vw":44.639974},{"c":44.645,"h":44.72,"l":44.63,"n":30,"o":44.6697,"t":"2026-10-02T14:45:00Z","v":3988,"vw":44.669193},{"c":44.45,"h":44.63,"l":44.415,"n":110,"o":44.63,"t":"2026-10-02T15:00:00Z","v":10646,"vw":44.485884},{"c":44.49,"h":44.52,"l":44.37,"n":89,"o":44.52,"t":"2026-10-02T15:15:00Z","v":7142,"vw":44.448098},{"c":44.53,"h":44.56,"l":44.49,"n":89,"o":44.49,"t":"2026-10-02T15:30:00Z","v":11908,"vw":44.540044},{"c":44.49,"h":44.56,"l":44.47,"n":69,"o":44.53,"t":"2026-10-02T15:45:00Z","v":6721,"vw":44.516485},{"c":44.47,"h":44.52,"l":44.45,"n":97,"o":44.5,"t":"2026-10-02T16:00:00Z","v":12484,"vw":44.496411},{"c":44.4101,"h":44.47,"l":44.4101,"n":33,"o":44.45,"t":"2026-10-02T16:15:00Z","v":4078,"vw":44.444418},{"c":44.4,"h":44.46,"l":44.4,"n":15,"o":44.44,"t":"2026-10-02T16:30:00Z","v":3399,"vw":44.422552},{"c":44.46,"h":44.46,"l":44.425,"n":5,"o":44.425,"t":"2026-10-02T16:45:00Z","v":526,"vw":44.453},{"c":44.42,"h":44.45,"l":44.42,"n":3,"o":44.45,"t":"2026-10-02T17:00:00Z","v":549,"vw":44.442099},{"c":44.39,"h":44.42,"l":44.39,"n":12,"o":44.42,"t":"2026-10-02T17:15:00Z","v":1001,"vw":44.39875},{"c":44.4271,"h":44.445,"l":44.4271,"n":10,"o":44.442,"t":"2026-10-02T17:30:00Z","v":2574,"vw":44.433766},{"c":44.45,"h":44.4676,"l":44.44,"n":26,"o":44.4676,"t":"2026-10-02T17:45:00Z","v":1372,"vw":44.450826},{"c":44.4,"h":44.42,"l":44.4,"n":20,"o":44.42,"t":"2026-10-02T18:00:00Z","v":3004,"vw":44.413598},{"c":44.39,"h":44.41,"l":44.37,"n":17,"o":44.4,"t":"2026-10-02T18:15:00Z","v":1554,"vw":44.392591},{"c":44.44,"h":44.44,"l":44.402,"n":7,"o":44.402,"t":"2026-10-02T18:30:00Z","v":2760,"vw":44.407243},{"c":44.455,"h":44.455,"l":44.44,"n":18,"o":44.45,"t":"2026-10-02T18:45:00Z","v":2384,"vw":44.446443},{"c":44.435,"h":44.4571,"l":44.425,"n":21,"o":44.4571,"t":"2026-10-02T19:00:00Z","v":2600,"vw":44.439451},{"c":44.455,"h":44.47,"l":44.45,"n":17,"o":44.47,"t":"2026-10-02T19:15:00Z","v":1597,"vw":44.460561},{"c":44.49,"h":44.5199,"l":44.4641,"n":15,"o":44.4641,"t":"2026-10-02T19:30:00Z","v":888,"vw":44.500727},{"c":44.45,"h":44.51,"l":44.43,"n":70,"o":44.49,"t":"2026-10-02T19:45:00Z","v":11369,"vw":44.469691},{"c":44.45,"h":44.45,"l":44.45,"n":7,"o":44.45,"t":"2026-10-02T20:00:00Z","v":572,"vw":44.45},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-02T20:15:00Z","v":199,"vw":44.55},{"c":44.51,"h":44.59,"l":44.495,"n":110,"o":44.59,"t":"2026-10-05T13:30:00Z","v":6220,"vw":44.572872},{"c":44.62,"h":44.63,"l":44.51,"n":90,"o":44.63,"t":"2026-10-05T13:45:00Z","v":13993,"vw":44.568718},{"c":44.7074,"h":44.76,"l":44.6,"n":97,"o":44.6,"t":"2026-10-05T14:00:00Z","v":9247,"vw":44.70923},{"c":44.7177,"h":44.77,"l":44.68,"n":61,"o":44.73,"t":"2026-10-05T14:15:00Z","v":20370,"vw":44.74174},{"c":44.645,"h":44.7014,"l":44.6066,"n":26,"o":44.7014,"t":"2026-10-05T14:30:00Z","v":2192,"vw":44.637528},{"c":44.67,"h":44.67,"l":44.63,"n":16,"o":44.63,"t":"2026-10-05T14:45:00Z","v":1201,"vw":44.646443},{"c":44.66,"h":44.69,"l":44.65,"n":29,"o":44.69,"t":"2026-10-05T15:00:00Z","v":2854,"vw":44.665948},{"c":44.71,"h":44.71,"l":44.67,"n":21,"o":44.67,"t":"2026-10-05T15:15:00Z","v":4195,"vw":44.690041},{"c":44.79,"h":44.8,"l":44.72,"n":23,"o":44.7286,"t":"2026-10-05T15:30:00Z","v":2247,"vw":44.764732},{"c":44.8,"h":44.805,"l":44.76,"n":40,"o":44.78,"t":"2026-10-05T15:45:00Z","v":5500,"vw":44.782518},{"c":44.8,"h":44.8,"l":44.78,"n":81,"o":44.795,"t":"2026-10-05T16:00:00Z","v":2993,"vw":44.794909},{"c":44.82,"h":44.82,"l":44.79,"n":23,"o":44.815,"t":"2026-10-05T16:15:00Z","v":4590,"vw":44.814995},{"c":44.88,"h":44.88,"l":44.83,"n":25,"o":44.83,"t":"2026-10-05T16:30:00Z","v":1605,"vw":44.856093},{"c":44.89,"h":44.9099,"l":44.88,"n":25,"o":44.9,"t":"2026-10-05T16:45:00Z","v":2693,"vw":44.898286},{"c":44.8493,"h":44.8493,"l":44.81,"n":33,"o":44.849,"t":"2026-10-05T17:00:00Z","v":4474,"vw":44.837564},{"c":44.85,"h":44.8614,"l":44.83,"n":53,"o":44.85,"t":"2026-10-05T17:15:00Z","v":3987,"vw":44.848826},{"c":44.92,"h":44.92,"l":44.87,"n":38,"o":44.88,"t":"2026-10-05T17:30:00Z","v":2948,"vw":44.907975},{"c":44.97,"h":44.97,"l":44.96,"n":25,"o":44.96,"t":"2026-10-05T17:45:00Z","v":1676,"vw":44.965241},{"c":44.982,"h":44.99,"l":44.95,"n":59,"o":44.97,"t":"2026-10-05T18:00:00Z","v":5243,"vw":44.965187},{"c":44.97,"h":44.98,"l":44.96,"n":28,"o":44.97,"t":"2026-10-05T18:15:00Z","v":3443,"vw":44.971328},{"c":44.95,"h":44.98,"l":44.95,"n":39,"o":44.97,"t":"2026-10-05T18:30:00Z","v":4175,"vw":44.960672},{"c":44.96,"h":44.9662,"l":44.92,"n":22,"o":44.93,"t":"2026-10-05T18:45:00Z","v":4525,"vw":44.955993},{"c":45.03,"h":45.04,"l":44.96,"n":61,"o":44.96,"t":"2026-10-05T19:00:00Z","v":7076,"vw":44.995292},{"c":45.02,"h":45.037,"l":45.02,"n":14,"o":45.03,"t":"2026-10-05T19:15:00Z","v":1062,"vw":45.032263},{"c":44.98,"h":45.01,"l":44.98,"n":80,"o":45,"t":"2026-10-05T19:30:00Z","v":6913,"vw":44.996379},{"c":44.96,"h":44.97,"l":44.91,"n":129,"o":44.97,"t":"2026-10-05T19:45:00Z","v":12294,"vw":44.940193},{"c":44.94,"h":44.94,"l":44.94,"n":6,"o":44.94,"t":"2026-10-05T20:00:00Z","v":715,"vw":44.94},{"c":45.6136,"h":45.6136,"l":45.19,"n":2,"o":45.19,"t":"2026-10-06T11:15:00Z","v":643,"vw":45.519393},{"c":45.41,"h":45.51,"l":45.252,"n":301,"o":45.26,"t":"2026-10-06T13:30:00Z","v":37981,"vw":45.41497},{"c":45.41,"h":45.46,"l":45.37,"n":243,"o":45.42,"t":"2026-10-06T13:45:00Z","v":38641,"vw":45.413962},{"c":45.11,"h":45.42,"l":45.09,"n":451,"o":45.41,"t":"2026-10-06T14:00:00Z","v":67258,"vw":45.23787},{"c":44.97,"h":45.12,"l":44.94,"n":320,"o":45.11,"t":"2026-10-06T14:15:00Z","v":51845,"vw":45.008858},{"c":45.01,"h":45.03,"l":44.95,"n":68,"o":44.9699,"t":"2026-10-06T14:30:00Z","v":6610,"vw":44.970716},{"c":45.11,"h":45.11,"l":45.0099,"n":13,"o":45.0099,"t":"2026-10-06T14:45:00Z","v":1680,"vw":45.022778},{"c":45.2,"h":45.2,"l":45.1,"n":33,"o":45.1,"t":"2026-10-06T15:00:00Z","v":2467,"vw":45.153309},{"c":45.2297,"h":45.23,"l":45.2,"n":31,"o":45.21,"t":"2026-10-06T15:15:00Z","v":2884,"vw":45.220219},{"c":45.225,"h":45.2314,"l":45.215,"n":30,"o":45.23,"t":"2026-10-06T15:30:00Z","v":4463,"vw":45.220614},{"c":45.235,"h":45.2514,"l":45.2,"n":96,"o":45.2,"t":"2026-10-06T15:45:00Z","v":7355,"vw":45.224629},{"c":45.1224,"h":45.2377,"l":45.11,"n":110,"o":45.23,"t":"2026-10-06T16:00:00Z","v":7753,"vw":45.191006},{"c":45.06,"h":45.12,"l":45.06,"n":45,"o":45.12,"t":"2026-10-06T16:15:00Z","v":2649,"vw":45.093095},{"c":45.11,"h":45.13,"l":45.07,"n":38,"o":45.07,"t":"2026-10-06T16:30:00Z","v":2904,"vw":45.107574},{"c":45.075,"h":45.09,"l":45.07,"n":26,"o":45.09,"t":"2026-10-06T16:45:00Z","v":2812,"vw":45.078231},{"c":45.06,"h":45.06,"l":45.05,"n":44,"o":45.06,"t":"2026-10-06T17:00:00Z","v":3688,"vw":45.053597},{"c":44.99,"h":45.08,"l":44.99,"n":35,"o":45.08,"t":"2026-10-06T17:15:00Z","v":1429,"vw":45.028999},{"c":45.04,"h":45.0501,"l":45.0176,"n":14,"o":45.0176,"t":"2026-10-06T17:30:00Z","v":924,"vw":45.039639},{"c":45.04,"h":45.0514,"l":45.01,"n":54,"o":45.015,"t":"2026-10-06T17:45:00Z","v":2197,"vw":45.028807},{"c":45.042,"h":45.07,"l":45.042,"n":42,"o":45.0576,"t":"2026-10-06T18:00:00Z","v":2909,"vw":45.055158},{"c":45.04,"h":45.06,"l":45.04,"n":47,"o":45.055,"t":"2026-10-06T18:15:00Z","v":5115,"vw":45.042642},{"c":45.0314,"h":45.0314,"l":45.0314,"n":7,"o":45.0314,"t":"2026-10-06T18:30:00Z","v":424,"vw":45.0314},{"c":45.06,"h":45.07,"l":45.04,"n":38,"o":45.04,"t":"2026-10-06T18:45:00Z","v":3572,"vw":45.055368},{"c":45.08,"h":45.08,"l":45.062,"n":15,"o":45.07,"t":"2026-10-06T19:00:00Z","v":1289,"vw":45.069473},{"c":45.0199,"h":45.08,"l":45.0199,"n":37,"o":45.08,"t":"2026-10-06T19:15:00Z","v":2366,"vw":45.060873},{"c":44.98,"h":45.02,"l":44.98,"n":61,"o":44.99,"t":"2026-10-06T19:30:00Z","v":3788,"vw":45.001215},{"c":45.05,"h":45.06,"l":44.95,"n":74,"o":44.97,"t":"2026-10-06T19:45:00Z","v":6447,"vw":44.996291},{"c":45.06,"h":45.06,"l":45.06,"n":10,"o":45.06,"t":"2026-10-06T20:00:00Z","v":1637,"vw":45.06},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-06T20:30:00Z","v":106,"vw":44.72},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-06T21:45:00Z","v":4970,"vw":44.9},{"c":44.67,"h":44.79,"l":44.55,"n":124,"o":44.73,"t":"2026-10-07T13:30:00Z","v":12604,"vw":44.641416},{"c":44.61,"h":44.65,"l":44.56,"n":40,"o":44.64,"t":"2026-10-07T13:45:00Z","v":2015,"vw":44.607828},{"c":44.5,"h":44.55,"l":44.5,"n":35,"o":44.55,"t":"2026-10-07T14:00:00Z","v":1565,"vw":44.535048},{"c":44.59,"h":44.65,"l":44.54,"n":35,"o":44.54,"t":"2026-10-07T14:15:00Z","v":4373,"vw":44.591981},{"c":44.5971,"h":44.5971,"l":44.55,"n":25,"o":44.57,"t":"2026-10-07T14:30:00Z","v":1792,"vw":44.584249},{"c":44.64,"h":44.64,"l":44.57,"n":15,"o":44.57,"t":"2026-10-07T14:45:00Z","v":2833,"vw":44.611481},{"c":44.67,"h":44.67,"l":44.6,"n":26,"o":44.66,"t":"2026-10-07T15:00:00Z","v":4755,"vw":44.612442},{"c":44.67,"h":44.68,"l":44.635,"n":44,"o":44.66,"t":"2026-10-07T15:15:00Z","v":3411,"vw":44.652702},{"c":44.74,"h":44.74,"l":44.65,"n":46,"o":44.69,"t":"2026-10-07T15:30:00Z","v":7199,"vw":44.691786},{"c":44.75,"h":44.77,"l":44.745,"n":7,"o":44.77,"t":"2026-10-07T15:45:00Z","v":699,"vw":44.749622},{"c":44.79,"h":44.79,"l":44.73,"n":28,"o":44.76,"t":"2026-10-07T16:00:00Z","v":969,"vw":44.75966},{"c":44.76,"h":44.79,"l":44.75,"n":17,"o":44.79,"t":"2026-10-07T16:15:00Z","v":1209,"vw":44.77},{"c":44.7391,"h":44.7814,"l":44.7391,"n":29,"o":44.76,"t":"2026-10-07T16:30:00Z","v":2233,"vw":44.77031},{"c":44.74,"h":44.74,"l":44.73,"n":15,"o":44.74,"t":"2026-10-07T16:45:00Z","v":1424,"vw":44.733838},{"c":44.8,"h":44.81,"l":44.75,"n":29,"o":44.75,"t":"2026-10-07T17:00:00Z","v":2704,"vw":44.768949},{"c":44.81,"h":44.8214,"l":44.8,"n":30,"o":44.8,"t":"2026-10-07T17:15:00Z","v":2895,"vw":44.815704},{"c":44.82,"h":44.8314,"l":44.796,"n":67,"o":44.8,"t":"2026-10-07T17:30:00Z","v":6299,"vw":44.81913},{"c":44.8,"h":44.81,"l":44.7924,"n":117,"o":44.81,"t":"2026-10-07T17:45:00Z","v":2445,"vw":44.801629},{"c":44.81,"h":44.84,"l":44.7799,"n":45,"o":44.8,"t":"2026-10-07T18:00:00Z","v":6225,"vw":44.80122},{"c":44.81,"h":44.81,"l":44.79,"n":49,"o":44.8043,"t":"2026-10-07T18:15:00Z","v":2818,"vw":44.803109},{"c":44.8492,"h":44.8492,"l":44.805,"n":13,"o":44.82,"t":"2026-10-07T18:30:00Z","v":3014,"vw":44.839619},{"c":44.83,"h":44.85,"l":44.8156,"n":65,"o":44.84,"t":"2026-10-07T18:45:00Z","v":5176,"vw":44.82818},{"c":44.8006,"h":44.85,"l":44.8006,"n":72,"o":44.84,"t":"2026-10-07T19:00:00Z","v":3877,"vw":44.824665},{"c":44.7514,"h":44.7986,"l":44.7514,"n":35,"o":44.79,"t":"2026-10-07T19:15:00Z","v":2315,"vw":44.767506},{"c":44.76,"h":44.78,"l":44.73,"n":40,"o":44.78,"t":"2026-10-07T19:30:00Z","v":2254,"vw":44.755425},{"c":44.74,"h":44.75,"l":44.7,"n":226,"o":44.74,"t":"2026-10-07T19:45:00Z","v":16286,"vw":44.723818},{"c":44.72,"h":44.72,"l":44.72,"n":9,"o":44.72,"t":"2026-10-07T20:00:00Z","v":307,"vw":44.72},{"c":44.3292,"h":44.42,"l":44.2996,"n":46,"o":44.42,"t":"2026-10-08T13:30:00Z","v":7757,"vw":44.408447},{"c":44.43,"h":44.44,"l":44.31,"n":69,"o":44.325,"t":"2026-10-08T13:45:00Z","v":5693,"vw":44.410252},{"c":44.33,"h":44.42,"l":44.315,"n":104,"o":44.42,"t":"2026-10-08T14:00:00Z","v":15971,"vw":44.343418},{"c":44.37,"h":44.37,"l":44.33,"n":40,"o":44.34,"t":"2026-10-08T14:15:00Z","v":3230,"vw":44.341508},{"c":44.3401,"h":44.37,"l":44.3328,"n":31,"o":44.3328,"t":"2026-10-08T14:30:00Z","v":3246,"vw":44.345674},{"c":44.25,"h":44.33,"l":44.24,"n":34,"o":44.33,"t":"2026-10-08T14:45:00Z","v":3941,"vw":44.286238},{"c":44.18,"h":44.21,"l":44.18,"n":14,"o":44.21,"t":"2026-10-08T15:00:00Z","v":639,"vw":44.190655},{"c":44.11,"h":44.14,"l":44.1,"n":25,"o":44.14,"t":"2026-10-08T15:15:00Z","v":4170,"vw":44.130533},{"c":44.09,"h":44.09,"l":44.07,"n":6,"o":44.08,"t":"2026-10-08T15:30:00Z","v":478,"vw":44.082347},{"c":44.09,"h":44.105,"l":44.09,"n":8,"o":44.105,"t":"2026-10-08T15:45:00Z","v":622,"vw":44.098166},{"c":44.11,"h":44.1153,"l":44.09,"n":27,"o":44.1071,"t":"2026-10-08T16:00:00Z","v":1431,"vw":44.106813},{"c":44.23,"h":44.35,"l":44.14,"n":150,"o":44.14,"t":"2026-10-08T16:15:00Z","v":14500,"vw":44.226233},{"c":44.21,"h":44.27,"l":44.2,"n":48,"o":44.25,"t":"2026-10-08T16:30:00Z","v":7980,"vw":44.254091},{"c":44.14,"h":44.21,"l":44.09,"n":46,"o":44.21,"t":"2026-10-08T16:45:00Z","v":3888,"vw":44.143561},{"c":44.105,"h":44.16,"l":44.105,"n":10,"o":44.13,"t":"2026-10-08T17:00:00Z","v":1067,"vw":44.125433},{"c":44.14,"h":44.26,"l":44.108,"n":49,"o":44.26,"t":"2026-10-08T17:15:00Z","v":2615,"vw":44.16866},{"c":44.19,"h":44.22,"l":44.16,"n":25,"o":44.16,"t":"2026-10-08T17:30:00Z","v":1835,"vw":44.199601},{"c":44.296,"h":44.3,"l":44.21,"n":49,"o":44.26,"t":"2026-10-08T17:45:00Z","v":4058,"vw":44.238979},{"c":44.35,"h":44.35,"l":44.24,"n":84,"o":44.28,"t":"2026-10-08T18:00:00Z","v":7767,"vw":44.295901},{"c":44.38,"h":44.3921,"l":44.34,"n":40,"o":44.3921,"t":"2026-10-08T18:15:00Z","v":3678,"vw":44.364284},{"c":44.34,"h":44.37,"l":44.34,"n":42,"o":44.36,"t":"2026-10-08T18:30:00Z","v":3376,"vw":44.361117},{"c":44.33,"h":44.35,"l":44.315,"n":15,"o":44.35,"t":"2026-10-08T18:45:00Z","v":1737,"vw":44.323869},{"c":44.32,"h":44.33,"l":44.29,"n":66,"o":44.31,"t":"2026-10-08T19:00:00Z","v":5488,"vw":44.319745},{"c":44.37,"h":44.41,"l":44.32,"n":77,"o":44.32,"t":"2026-10-08T19:15:00Z","v":8193,"vw":44.376449},{"c":44.365,"h":44.37,"l":44.34,"n":44,"o":44.34,"t":"2026-10-08T19:30:00Z","v":4712,"vw":44.361854},{"c":44.46,"h":44.46,"l":44.36,"n":82,"o":44.36,"t":"2026-10-08T19:45:00Z","v":7565,"vw":44.428698},{"c":44.46,"h":44.46,"l":44.46,"n":9,"o":44.46,"t":"2026-10-08T20:00:00Z","v":336,"vw":44.46},{"c":44.759,"h":44.759,"l":44.759,"n":1,"o":44.759,"t":"2026-10-08T23:00:00Z","v":1116,"vw":44.759},{"c":44.57,"h":44.75,"l":44.57,"n":57,"o":44.74,"t":"2026-10-09T13:30:00Z","v":8212,"vw":44.724505},{"c":44.685,"h":44.685,"l":44.52,"n":10,"o":44.52,"t":"2026-10-09T13:45:00Z","v":1773,"vw":44.630345},{"c":44.675,"h":44.78,"l":44.67,"n":31,"o":44.73,"t":"2026-10-09T14:00:00Z","v":1949,"vw":44.735578},{"c":44.7,"h":44.71,"l":44.65,"n":52,"o":44.674,"t":"2026-10-09T14:15:00Z","v":5368,"vw":44.695075},{"c":44.62,"h":44.7,"l":44.62,"n":20,"o":44.7,"t":"2026-10-09T14:30:00Z","v":2751,"vw":44.660688},{"c":44.6,"h":44.62,"l":44.59,"n":11,"o":44.59,"t":"2026-10-09T14:45:00Z","v":1087,"vw":44.607647},{"c":44.65,"h":44.65,"l":44.5805,"n":43,"o":44.64,"t":"2026-10-09T15:00:00Z","v":5292,"vw":44.624049},{"c":44.72,"h":44.73,"l":44.66,"n":25,"o":44.66,"t":"2026-10-09T15:15:00Z","v":3109,"vw":44.716994},{"c":44.6845,"h":44.72,"l":44.6845,"n":33,"o":44.7,"t":"2026-10-09T15:30:00Z","v":8548,"vw":44.699125},{"c":44.67,"h":44.69,"l":44.655,"n":23,"o":44.655,"t":"2026-10-09T15:45:00Z","v":1612,"vw":44.674055},{"c":44.67,"h":44.68,"l":44.6404,"n":17,"o":44.655,"t":"2026-10-09T16:00:00Z","v":1129,"vw":44.65837},{"c":44.69,"h":44.71,"l":44.68,"n":16,"o":44.68,"t":"2026-10-09T16:15:00Z","v":1230,"vw":44.693887},{"c":44.73,"h":44.75,"l":44.725,"n":20,"o":44.7345,"t":"2026-10-09T16:30:00Z","v":2532,"vw":44.732521},{"c":44.76,"h":44.7624,"l":44.7329,"n":21,"o":44.75,"t":"2026-10-09T16:45:00Z","v":1697,"vw":44.753486},{"c":44.79,"h":44.79,"l":44.78,"n":12,"o":44.78,"t":"2026-10-09T17:00:00Z","v":1189,"vw":44.783587},{"c":44.81,"h":44.81,"l":44.7705,"n":25,"o":44.78,"t":"2026-10-09T17:15:00Z","v":2599,"vw":44.790378},{"c":44.84,"h":44.8401,"l":44.82,"n":41,"o":44.83,"t":"2026-10-09T17:30:00Z","v":3359,"vw":44.832893},{"c":44.87,"h":44.87,"l":44.85,"n":72,"o":44.85,"t":"2026-10-09T17:45:00Z","v":1564,"vw":44.856775},{"c":44.89,"h":44.89,"l":44.85,"n":15,"o":44.85,"t":"2026-10-09T18:00:00Z","v":1105,"vw":44.871453},{"c":44.89,"h":44.9,"l":44.8729,"n":42,"o":44.8814,"t":"2026-10-09T18:15:00Z","v":6229,"vw":44.897687},{"c":44.88,"h":44.89,"l":44.87,"n":19,"o":44.87,"t":"2026-10-09T18:30:00Z","v":1043,"vw":44.881818},{"c":44.905,"h":44.94,"l":44.9,"n":26,"o":44.9,"t":"2026-10-09T18:45:00Z","v":3169,"vw":44.908292},{"c":44.91,"h":44.93,"l":44.9,"n":22,"o":44.91,"t":"2026-10-09T19:00:00Z","v":2883,"vw":44.910991},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-10-09T19:15:00Z","v":667,"vw":44.93},{"c":44.93,"h":44.945,"l":44.92,"n":62,"o":44.94,"t":"2026-10-09T19:30:00Z","v":4757,"vw":44.934051},{"c":44.94,"h":44.965,"l":44.91,"n":52,"o":44.93,"t":"2026-10-09T19:45:00Z","v":3994,"vw":44.950141},{"c":44.96,"h":44.96,"l":44.96,"n":8,"o":44.96,"t":"2026-10-09T20:00:00Z","v":253,"vw":44.96},{"c":44.86,"h":45.03,"l":44.86,"n":88,"o":45.03,"t":"2026-10-12T13:30:00Z","v":8780,"vw":45.002206},{"c":44.868,"h":44.868,"l":44.8,"n":11,"o":44.8,"t":"2026-10-12T13:45:00Z","v":250,"vw":44.834},{"c":44.77,"h":44.835,"l":44.7207,"n":35,"o":44.835,"t":"2026-10-12T14:00:00Z","v":3735,"vw":44.792453},{"c":44.75,"h":44.78,"l":44.734,"n":29,"o":44.775,"t":"2026-10-12T14:15:00Z","v":1603,"vw":44.767039},{"c":44.79,"h":44.7918,"l":44.7139,"n":24,"o":44.73,"t":"2026-10-12T14:30:00Z","v":2244,"vw":44.754055},{"c":44.785,"h":44.79,"l":44.782,"n":10,"o":44.79,"t":"2026-10-12T15:00:00Z","v":1141,"vw":44.785193},{"c":44.755,"h":44.78,"l":44.7301,"n":10,"o":44.78,"t":"2026-10-12T15:15:00Z","v":708,"vw":44.742952},{"c":44.7786,"h":44.7786,"l":44.73,"n":10,"o":44.74,"t":"2026-10-12T15:30:00Z","v":2230,"vw":44.742606},{"c":44.77,"h":44.78,"l":44.75,"n":39,"o":44.76,"t":"2026-10-12T15:45:00Z","v":5596,"vw":44.768749},{"c":44.74,"h":44.75,"l":44.74,"n":25,"o":44.75,"t":"2026-10-12T16:00:00Z","v":1924,"vw":44.748961},{"c":44.7057,"h":44.7286,"l":44.7057,"n":6,"o":44.7286,"t":"2026-10-12T16:15:00Z","v":713,"vw":44.716005},{"c":44.71,"h":44.7114,"l":44.7,"n":16,"o":44.7114,"t":"2026-10-12T16:30:00Z","v":3238,"vw":44.706007},{"c":44.6014,"h":44.66,"l":44.6014,"n":5,"o":44.66,"t":"2026-10-12T16:45:00Z","v":551,"vw":44.627751},{"c":44.6671,"h":44.6671,"l":44.6671,"n":1,"o":44.6671,"t":"2026-10-12T17:00:00Z","v":161,"vw":44.6671},{"c":44.66,"h":44.6677,"l":44.658,"n":7,"o":44.6677,"t":"2026-10-12T17:15:00Z","v":1440,"vw":44.659084},{"c":44.6714,"h":44.6714,"l":44.6422,"n":6,"o":44.6422,"t":"2026-10-12T17:30:00Z","v":402,"vw":44.6582},{"c":44.665,"h":44.665,"l":44.6614,"n":4,"o":44.6614,"t":"2026-10-12T17:45:00Z","v":393,"vw":44.66284},{"c":44.66,"h":44.66,"l":44.66,"n":3,"o":44.66,"t":"2026-10-12T18:00:00Z","v":110,"vw":44.66},{"c":44.66,"h":44.675,"l":44.66,"n":5,"o":44.6729,"t":"2026-10-12T18:15:00Z","v":397,"vw":44.669814},{"c":44.64,"h":44.64,"l":44.639,"n":6,"o":44.64,"t":"2026-10-12T18:30:00Z","v":386,"vw":44.639667},{"c":44.63,"h":44.655,"l":44.6139,"n":33,"o":44.655,"t":"2026-10-12T18:45:00Z","v":4823,"vw":44.642056},{"c":44.62,"h":44.64,"l":44.62,"n":8,"o":44.64,"t":"2026-10-12T19:00:00Z","v":1267,"vw":44.628592},{"c":44.57,"h":44.61,"l":44.5604,"n":37,"o":44.6,"t":"2026-10-12T19:15:00Z","v":5859,"vw":44.57159},{"c":44.6,"h":44.6,"l":44.558,"n":50,"o":44.5739,"t":"2026-10-12T19:30:00Z","v":6977,"vw":44.583121},{"c":44.58,"h":44.61,"l":44.58,"n":75,"o":44.59,"t":"2026-10-12T19:45:00Z","v":7594,"vw":44.590392},{"c":44.59,"h":44.59,"l":44.59,"n":11,"o":44.59,"t":"2026-10-12T20:00:00Z","v":1396,"vw":44.59},{"c":44.53,"h":44.53,"l":44.34,"n":64,"o":44.45,"t":"2026-10-13T13:30:00Z","v":5734,"vw":44.428237},{"c":44.44,"h":44.66,"l":44.44,"n":34,"o":44.66,"t":"2026-10-13T13:45:00Z","v":1462,"vw":44.547595},{"c":44.46,"h":44.4668,"l":44.375,"n":43,"o":44.38,"t":"2026-10-13T14:00:00Z","v":5192,"vw":44.4064},{"c":44.4071,"h":44.4071,"l":44.4071,"n":4,"o":44.4071,"t":"2026-10-13T14:15:00Z","v":151,"vw":44.4071},{"c":44.2301,"h":44.2771,"l":44.22,"n":22,"o":44.24,"t":"2026-10-13T14:30:00Z","v":1726,"vw":44.247257},{"c":44.2028,"h":44.26,"l":44.2,"n":32,"o":44.26,"t":"2026-10-13T14:45:00Z","v":1441,"vw":44.232043},{"c":44.25,"h":44.26,"l":44.21,"n":35,"o":44.21,"t":"2026-10-13T15:00:00Z","v":2763,"vw":44.237147},{"c":44.265,"h":44.29,"l":44.25,"n":17,"o":44.29,"t":"2026-10-13T15:15:00Z","v":1578,"vw":44.267447},{"c":44.21,"h":44.22,"l":44.1821,"n":54,"o":44.22,"t":"2026-10-13T15:30:00Z","v":10014,"vw":44.195049},{"c":44.2312,"h":44.2312,"l":44.18,"n":48,"o":44.18,"t":"2026-10-13T15:45:00Z","v":11107,"vw":44.182727},{"c":44.3,"h":44.3,"l":44.26,"n":14,"o":44.26,"t":"2026-10-13T16:00:00Z","v":1068,"vw":44.277617},{"c":44.3271,"h":44.3393,"l":44.315,"n":24,"o":44.335,"t":"2026-10-13T16:15:00Z","v":1360,"vw":44.324534},{"c":44.3271,"h":44.3271,"l":44.3129,"n":6,"o":44.3129,"t":"2026-10-13T16:30:00Z","v":457,"vw":44.317811},{"c":44.33,"h":44.33,"l":44.33,"n":9,"o":44.33,"t":"2026-10-13T16:45:00Z","v":719,"vw":44.33},{"c":44.3,"h":44.32,"l":44.3,"n":16,"o":44.32,"t":"2026-10-13T17:00:00Z","v":1115,"vw":44.308374},{"c":44.2751,"h":44.2871,"l":44.265,"n":6,"o":44.265,"t":"2026-10-13T17:15:00Z","v":492,"vw":44.278561},{"c":44.32,"h":44.33,"l":44.295,"n":26,"o":44.295,"t":"2026-10-13T17:30:00Z","v":4176,"vw":44.308228},{"c":44.292,"h":44.3071,"l":44.265,"n":17,"o":44.3071,"t":"2026-10-13T17:45:00Z","v":5137,"vw":44.298198},{"c":44.385,"h":44.41,"l":44.3,"n":37,"o":44.3,"t":"2026-10-13T18:00:00Z","v":3424,"vw":44.360386},{"c":44.4,"h":44.4,"l":44.3695,"n":22,"o":44.3695,"t":"2026-10-13T18:15:00Z","v":1447,"vw":44.376948},{"c":44.37,"h":44.4,"l":44.37,"n":31,"o":44.4,"t":"2026-10-13T18:30:00Z","v":2773,"vw":44.382618},{"c":44.405,"h":44.4099,"l":44.365,"n":22,"o":44.37,"t":"2026-10-13T18:45:00Z","v":3008,"vw":44.385925},{"c":44.3871,"h":44.392,"l":44.35,"n":73,"o":44.392,"t":"2026-10-13T19:00:00Z","v":6603,"vw":44.372691},{"c":44.385,"h":44.385,"l":44.36,"n":34,"o":44.38,"t":"2026-10-13T19:15:00Z","v":3453,"vw":44.367908},{"c":44.4,"h":44.4251,"l":44.39,"n":48,"o":44.39,"t":"2026-10-13T19:30:00Z","v":7580,"vw":44.398449},{"c":44.38,"h":44.4,"l":44.37,"n":101,"o":44.4,"t":"2026-10-13T19:45:00Z","v":4758,"vw":44.384697},{"c":44.36,"h":44.36,"l":44.36,"n":6,"o":44.36,"t":"2026-10-13T20:00:00Z","v":192,"vw":44.36},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-14T13:15:00Z","v":100,"vw":44.2},{"c":44.2,"h":44.2,"l":44.0601,"n":32,"o":44.08,"t":"2026-10-14T13:30:00Z","v":5088,"vw":44.088289},{"c":44.155,"h":44.31,"l":44.155,"n":17,"o":44.27,"t":"2026-10-14T13:45:00Z","v":1678,"vw":44.278229},{"c":44.1319,"h":44.14,"l":44.1145,"n":26,"o":44.14,"t":"2026-10-14T14:00:00Z","v":2244,"vw":44.125037},{"c":44.04,"h":44.115,"l":44.04,"n":46,"o":44.09,"t":"2026-10-14T14:15:00Z","v":2015,"vw":44.075789},{"c":44.04,"h":44.04,"l":44,"n":67,"o":44.02,"t":"2026-10-14T14:30:00Z","v":5038,"vw":44.01819},{"c":44.0699,"h":44.0699,"l":44.0414,"n":5,"o":44.0414,"t":"2026-10-14T14:45:00Z","v":280,"vw":44.051689},{"c":43.8464,"h":43.945,"l":43.84,"n":24,"o":43.945,"t":"2026-10-14T15:00:00Z","v":2935,"vw":43.907264},{"c":43.89,"h":43.9099,"l":43.84,"n":39,"o":43.84,"t":"2026-10-14T15:15:00Z","v":4002,"vw":43.880472},{"c":43.71,"h":43.866,"l":43.71,"n":62,"o":43.865,"t":"2026-10-14T15:30:00Z","v":7545,"vw":43.80507},{"c":43.7006,"h":43.78,"l":43.7006,"n":49,"o":43.73,"t":"2026-10-14T15:45:00Z","v":4333,"vw":43.749254},{"c":43.6486,"h":43.75,"l":43.6486,"n":94,"o":43.73,"t":"2026-10-14T16:00:00Z","v":12595,"vw":43.742002},{"c":43.65,"h":43.67,"l":43.6301,"n":56,"o":43.6306,"t":"2026-10-14T16:15:00Z","v":9449,"vw":43.638946},{"c":43.72,"h":43.74,"l":43.66,"n":64,"o":43.66,"t":"2026-10-14T16:30:00Z","v":2996,"vw":43.698689},{"c":43.72,"h":43.7486,"l":43.72,"n":10,"o":43.7486,"t":"2026-10-14T16:45:00Z","v":1071,"vw":43.738822},{"c":43.67,"h":43.74,"l":43.67,"n":39,"o":43.728,"t":"2026-10-14T17:00:00Z","v":2287,"vw":43.708827},{"c":43.66,"h":43.6924,"l":43.66,"n":56,"o":43.665,"t":"2026-10-14T17:15:00Z","v":4856,"vw":43.668539},{"c":43.61,"h":43.65,"l":43.59,"n":29,"o":43.65,"t":"2026-10-14T17:30:00Z","v":1691,"vw":43.625573},{"c":43.56,"h":43.57,"l":43.53,"n":116,"o":43.5686,"t":"2026-10-14T17:45:00Z","v":2032,"vw":43.549203},{"c":43.606,"h":43.61,"l":43.51,"n":92,"o":43.535,"t":"2026-10-14T18:00:00Z","v":12930,"vw":43.533049},{"c":43.545,"h":43.6,"l":43.545,"n":33,"o":43.5943,"t":"2026-10-14T18:15:00Z","v":1975,"vw":43.579028},{"c":43.54,"h":43.57,"l":43.532,"n":61,"o":43.56,"t":"2026-10-14T18:30:00Z","v":4929,"vw":43.542605},{"c":43.56,"h":43.58,"l":43.54,"n":27,"o":43.54,"t":"2026-10-14T18:45:00Z","v":2067,"vw":43.561089},{"c":43.5432,"h":43.57,"l":43.51,"n":46,"o":43.5232,"t":"2026-10-14T19:00:00Z","v":3560,"vw":43.545124},{"c":43.6401,"h":43.675,"l":43.55,"n":87,"o":43.57,"t":"2026-10-14T19:15:00Z","v":6356,"vw":43.592432},{"c":43.662,"h":43.69,"l":43.63,"n":40,"o":43.68,"t":"2026-10-14T19:30:00Z","v":3420,"vw":43.669347},{"c":43.68,"h":43.68,"l":43.62,"n":193,"o":43.62,"t":"2026-10-14T19:45:00Z","v":29099,"vw":43.644131},{"c":43.68,"h":43.68,"l":43.68,"n":8,"o":43.68,"t":"2026-10-14T20:00:00Z","v":108,"vw":43.68},{"c":43.66,"h":43.685,"l":43.5,"n":200,"o":43.51,"t":"2026-10-15T13:30:00Z","v":20104,"vw":43.606043},{"c":43.55,"h":43.64,"l":43.49,"n":50,"o":43.63,"t":"2026-10-15T13:45:00Z","v":4941,"vw":43.573447},{"c":43.75,"h":43.83,"l":43.59,"n":109,"o":43.59,"t":"2026-10-15T14:00:00Z","v":11673,"vw":43.742325},{"c":43.64,"h":43.748952,"l":43.64,"n":36,"o":43.72,"t":"2026-10-15T14:15:00Z","v":2060,"vw":43.711024},{"c":43.855,"h":43.855,"l":43.6001,"n":25,"o":43.61,"t":"2026-10-15T14:30:00Z","v":3746,"vw":43.756534},{"c":43.991,"h":43.991,"l":43.87,"n":26,"o":43.88,"t":"2026-10-15T14:45:00Z","v":2214,"vw":43.909118},{"c":44.01,"h":44.045,"l":44,"n":12,"o":44,"t":"2026-10-15T15:00:00Z","v":2492,"vw":44.016865},{"c":44.09,"h":44.15,"l":44.08,"n":17,"o":44.135,"t":"2026-10-15T15:15:00Z","v":1655,"vw":44.112138},{"c":44.07,"h":44.07,"l":44.03,"n":16,"o":44.05,"t":"2026-10-15T15:30:00Z","v":1613,"vw":44.052579},{"c":44.06,"h":44.0714,"l":44.04,"n":13,"o":44.06,"t":"2026-10-15T15:45:00Z","v":60504,"vw":44.046657},{"c":44,"h":44.08,"l":43.9801,"n":58,"o":44.06,"t":"2026-10-15T16:00:00Z","v":2254,"vw":44.039601},{"c":43.945,"h":43.97,"l":43.9329,"n":28,"o":43.97,"t":"2026-10-15T16:15:00Z","v":1530,"vw":43.94668},{"c":43.99,"h":43.99,"l":43.9491,"n":14,"o":43.9491,"t":"2026-10-15T16:30:00Z","v":686,"vw":43.968705},{"c":44.01,"h":44.02,"l":43.9871,"n":25,"o":44.02,"t":"2026-10-15T16:45:00Z","v":1768,"vw":44.010437},{"c":44.0373,"h":44.055,"l":44.0373,"n":13,"o":44.055,"t":"2026-10-15T17:00:00Z","v":1072,"vw":44.044278},{"c":44.0699,"h":44.08,"l":44.05,"n":20,"o":44.05,"t":"2026-10-15T17:15:00Z","v":1774,"vw":44.062227},{"c":44.15,"h":44.16,"l":44.09,"n":59,"o":44.09,"t":"2026-10-15T17:30:00Z","v":4927,"vw":44.121375},{"c":44.19,"h":44.19,"l":44.1474,"n":22,"o":44.15,"t":"2026-10-15T17:45:00Z","v":1465,"vw":44.159405},{"c":44.05,"h":44.18,"l":44.05,"n":31,"o":44.18,"t":"2026-10-15T18:00:00Z","v":2701,"vw":44.163589},{"c":44.04,"h":44.08,"l":44.04,"n":19,"o":44.07,"t":"2026-10-15T18:15:00Z","v":1580,"vw":44.064552},{"c":44.09,"h":44.1,"l":44.06,"n":16,"o":44.1,"t":"2026-10-15T18:30:00Z","v":2498,"vw":44.083584},{"c":44.18,"h":44.18,"l":44.1,"n":23,"o":44.1,"t":"2026-10-15T18:45:00Z","v":3112,"vw":44.134973},{"c":44.31,"h":44.31,"l":44.21,"n":26,"o":44.21,"t":"2026-10-15T19:00:00Z","v":2317,"vw":44.250224},{"c":44.34,"h":44.39,"l":44.31,"n":56,"o":44.31,"t":"2026-10-15T19:15:00Z","v":4739,"vw":44.357434},{"c":44.385,"h":44.4,"l":44.34,"n":32,"o":44.34,"t":"2026-10-15T19:30:00Z","v":2058,"vw":44.384301},{"c":44.38,"h":44.39,"l":44.33,"n":44,"o":44.38,"t":"2026-10-15T19:45:00Z","v":3483,"vw":44.368381},{"c":44.38,"h":44.38,"l":44.38,"n":9,"o":44.38,"t":"2026-10-15T20:00:00Z","v":264,"vw":44.38},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-16T13:15:00Z","v":100,"vw":44.5},{"c":44.215,"h":44.47,"l":44.16,"n":69,"o":44.47,"t":"2026-10-16T13:30:00Z","v":5552,"vw":44.342177},{"c":44.04,"h":44.2,"l":44.0386,"n":74,"o":44.2,"t":"2026-10-16T13:45:00Z","v":6772,"vw":44.106258},{"c":43.92,"h":44.065,"l":43.8801,"n":40,"o":44.065,"t":"2026-10-16T14:00:00Z","v":3786,"vw":43.943833},{"c":43.89,"h":43.9861,"l":43.89,"n":39,"o":43.965,"t":"2026-10-16T14:15:00Z","v":2050,"vw":43.947477},{"c":43.98,"h":44,"l":43.8985,"n":29,"o":43.8985,"t":"2026-10-16T14:30:00Z","v":3640,"vw":43.942377},{"c":43.92,"h":44.04,"l":43.92,"n":31,"o":44.04,"t":"2026-10-16T14:45:00Z","v":3017,"vw":43.942782},{"c":43.75,"h":43.92,"l":43.72,"n":63,"o":43.92,"t":"2026-10-16T15:00:00Z","v":5125,"vw":43.775809},{"c":43.6914,"h":43.775,"l":43.68,"n":113,"o":43.775,"t":"2026-10-16T15:15:00Z","v":13395,"vw":43.721023},{"c":43.65,"h":43.71,"l":43.64,"n":27,"o":43.71,"t":"2026-10-16T15:30:00Z","v":2269,"vw":43.677592},{"c":43.53,"h":43.71,"l":43.53,"n":112,"o":43.67,"t":"2026-10-16T15:45:00Z","v":13513,"vw":43.651588},{"c":43.65,"h":43.65,"l":43.49,"n":58,"o":43.51,"t":"2026-10-16T16:00:00Z","v":3438,"vw":43.526937},{"c":43.61,"h":43.66,"l":43.61,"n":26,"o":43.66,"t":"2026-10-16T16:15:00Z","v":1510,"vw":43.631082},{"c":43.6,"h":43.61,"l":43.58,"n":17,"o":43.605,"t":"2026-10-16T16:30:00Z","v":2327,"vw":43.598371},{"c":43.56,"h":43.58,"l":43.53,"n":60,"o":43.58,"t":"2026-10-16T16:45:00Z","v":19945,"vw":43.563842},{"c":43.38,"h":43.57,"l":43.38,"n":49,"o":43.57,"t":"2026-10-16T17:00:00Z","v":4604,"vw":43.497359},{"c":43.31,"h":43.34,"l":43.28,"n":23,"o":43.3,"t":"2026-10-16T17:15:00Z","v":3447,"vw":43.311483},{"c":43.415,"h":43.44,"l":43.35,"n":40,"o":43.375,"t":"2026-10-16T17:30:00Z","v":4277,"vw":43.379763},{"c":43.3,"h":43.42,"l":43.3,"n":24,"o":43.42,"t":"2026-10-16T17:45:00Z","v":2329,"vw":43.354418},{"c":43.25,"h":43.32,"l":43.23,"n":82,"o":43.25,"t":"2026-10-16T18:00:00Z","v":14232,"vw":43.251646},{"c":43.25,"h":43.315,"l":43.2292,"n":71,"o":43.3029,"t":"2026-10-16T18:15:00Z","v":7504,"vw":43.277315},{"c":43.258,"h":43.3,"l":43.258,"n":42,"o":43.3,"t":"2026-10-16T18:30:00Z","v":3661,"vw":43.27665},{"c":43.2261,"h":43.275,"l":43.22,"n":61,"o":43.2714,"t":"2026-10-16T18:45:00Z","v":5164,"vw":43.246272},{"c":43.305,"h":43.305,"l":43.17,"n":75,"o":43.23,"t":"2026-10-16T19:00:00Z","v":32241,"vw":43.253895},{"c":43.3,"h":43.315,"l":43.228,"n":32,"o":43.3037,"t":"2026-10-16T19:15:00Z","v":1263,"vw":43.293826},{"c":43.2114,"h":43.27,"l":43.2114,"n":37,"o":43.27,"t":"2026-10-16T19:30:00Z","v":2196,"vw":43.244499},{"c":43.325,"h":43.33,"l":43.2329,"n":101,"o":43.2329,"t":"2026-10-16T19:45:00Z","v":9170,"vw":43.305364},{"c":43.32,"h":43.32,"l":43.32,"n":8,"o":43.32,"t":"2026-10-16T20:00:00Z","v":553,"vw":43.32},{"c":43.23,"h":43.23,"l":43.23,"n":4,"o":43.23,"t":"2026-10-16T22:45:00Z","v":3182,"vw":43.23},{"c":43.67,"h":43.8,"l":43.67,"n":55,"o":43.72,"t":"2026-10-19T13:30:00Z","v":7039,"vw":43.718104},{"c":43.4,"h":43.5272,"l":43.39,"n":29,"o":43.52,"t":"2026-10-19T13:45:00Z","v":1633,"vw":43.450979},{"c":43.5,"h":43.5,"l":43.35,"n":34,"o":43.41,"t":"2026-10-19T14:00:00Z","v":4672,"vw":43.423693},{"c":43.5401,"h":43.56,"l":43.5401,"n":21,"o":43.5414,"t":"2026-10-19T14:15:00Z","v":9088,"vw":43.547459},{"c":43.48,"h":43.5014,"l":43.47,"n":22,"o":43.48,"t":"2026-10-19T14:30:00Z","v":1789,"vw":43.481031},{"c":43.5371,"h":43.54,"l":43.51,"n":25,"o":43.51,"t":"2026-10-19T14:45:00Z","v":2472,"vw":43.523158},{"c":43.6,"h":43.6,"l":43.55,"n":24,"o":43.55,"t":"2026-10-19T15:00:00Z","v":1709,"vw":43.581835},{"c":43.68,"h":43.68,"l":43.6157,"n":10,"o":43.6157,"t":"2026-10-19T15:15:00Z","v":1048,"vw":43.645427},{"c":43.7614,"h":43.7614,"l":43.7014,"n":26,"o":43.7014,"t":"2026-10-19T15:30:00Z","v":2606,"vw":43.746362},{"c":43.695,"h":43.73,"l":43.695,"n":18,"o":43.73,"t":"2026-10-19T15:45:00Z","v":2502,"vw":43.718644},{"c":43.67,"h":43.67,"l":43.63,"n":25,"o":43.64,"t":"2026-10-19T16:00:00Z","v":1361,"vw":43.648454},{"c":43.64,"h":43.6799,"l":43.63,"n":22,"o":43.6799,"t":"2026-10-19T16:15:00Z","v":1942,"vw":43.646551},{"c":43.6401,"h":43.6401,"l":43.62,"n":22,"o":43.64,"t":"2026-10-19T16:30:00Z","v":1694,"vw":43.628975},{"c":43.5871,"h":43.6485,"l":43.58,"n":41,"o":43.6485,"t":"2026-10-19T16:45:00Z","v":5810,"vw":43.601231},{"c":43.57,"h":43.5901,"l":43.57,"n":19,"o":43.57,"t":"2026-10-19T17:00:00Z","v":2228,"vw":43.575263},{"c":43.62,"h":43.62,"l":43.6,"n":31,"o":43.6,"t":"2026-10-19T17:15:00Z","v":3433,"vw":43.613638},{"c":43.6114,"h":43.62,"l":43.58,"n":43,"o":43.61,"t":"2026-10-19T17:30:00Z","v":2991,"vw":43.611684},{"c":43.59,"h":43.59,"l":43.54,"n":45,"o":43.59,"t":"2026-10-19T17:45:00Z","v":2526,"vw":43.563141},{"c":43.5683,"h":43.59,"l":43.5683,"n":9,"o":43.57,"t":"2026-10-19T18:00:00Z","v":575,"vw":43.579223},{"c":43.57,"h":43.6,"l":43.56,"n":15,"o":43.6,"t":"2026-10-19T18:15:00Z","v":1021,"vw":43.572049},{"c":43.57,"h":43.57,"l":43.55,"n":7,"o":43.57,"t":"2026-10-19T18:30:00Z","v":794,"vw":43.564805},{"c":43.61,"h":43.6214,"l":43.5824,"n":29,"o":43.6,"t":"2026-10-19T18:45:00Z","v":2118,"vw":43.607427},{"c":43.61,"h":43.6299,"l":43.61,"n":28,"o":43.61,"t":"2026-10-19T19:00:00Z","v":2682,"vw":43.616646},{"c":43.655,"h":43.67,"l":43.62,"n":30,"o":43.62,"t":"2026-10-19T19:15:00Z","v":2719,"vw":43.654405},{"c":43.6814,"h":43.6814,"l":43.66,"n":66,"o":43.66,"t":"2026-10-19T19:30:00Z","v":4776,"vw":43.671374},{"c":43.53,"h":43.64,"l":43.53,"n":123,"o":43.63,"t":"2026-10-19T19:45:00Z","v":6552,"vw":43.571038},{"c":43.55,"h":43.55,"l":43.55,"n":10,"o":43.55,"t":"2026-10-19T20:00:00Z","v":570,"vw":43.55},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-19T20:45:00Z","v":1800,"vw":43.26},{"c":43.49,"h":43.49,"l":43.49,"n":5,"o":43.49,"t":"2026-10-19T23:00:00Z","v":2250,"vw":43.49},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-20T13:15:00Z","v":200,"vw":43.5},{"c":43.46,"h":43.55,"l":43.41,"n":109,"o":43.52,"t":"2026-10-20T13:30:00Z","v":13643,"vw":43.525688},{"c":43.76,"h":43.76,"l":43.6,"n":18,"o":43.6,"t":"2026-10-20T13:45:00Z","v":1015,"vw":43.677973},{"c":43.9099,"h":43.93,"l":43.8601,"n":71,"o":43.87,"t":"2026-10-20T14:00:00Z","v":6291,"vw":43.905463},{"c":44.11,"h":44.11,"l":44,"n":31,"o":44,"t":"2026-10-20T14:15:00Z","v":5823,"vw":44.019461},{"c":44.21,"h":44.22,"l":44.18,"n":18,"o":44.22,"t":"2026-10-20T14:30:00Z","v":1406,"vw":44.200417},{"c":44.32,"h":44.34,"l":44.24,"n":22,"o":44.32,"t":"2026-10-20T14:45:00Z","v":3470,"vw":44.290914},{"c":44.13,"h":44.35,"l":44.13,"n":33,"o":44.34,"t":"2026-10-20T15:00:00Z","v":3834,"vw":44.279285},{"c":44.22,"h":44.24,"l":44.19,"n":11,"o":44.19,"t":"2026-10-20T15:15:00Z","v":1550,"vw":44.208886},{"c":44.2,"h":44.21,"l":44.14,"n":32,"o":44.18,"t":"2026-10-20T15:30:00Z","v":4457,"vw":44.179881},{"c":44.185,"h":44.2,"l":44.13,"n":56,"o":44.1729,"t":"2026-10-20T15:45:00Z","v":5518,"vw":44.162205},{"c":44.15,"h":44.19,"l":44.145,"n":36,"o":44.18,"t":"2026-10-20T16:00:00Z","v":3099,"vw":44.159579},{"c":44.13,"h":44.1614,"l":44.0875,"n":26,"o":44.1614,"t":"2026-10-20T16:15:00Z","v":2319,"vw":44.121205},{"c":44.16,"h":44.19,"l":44.1514,"n":29,"o":44.1514,"t":"2026-10-20T16:30:00Z","v":1843,"vw":44.16924},{"c":44.1,"h":44.1814,"l":44.1,"n":30,"o":44.16,"t":"2026-10-20T16:45:00Z","v":4013,"vw":44.120905},{"c":44.12,"h":44.12,"l":44.1,"n":57,"o":44.12,"t":"2026-10-20T17:00:00Z","v":4641,"vw":44.116479},{"c":44.16,"h":44.18,"l":44.14,"n":33,"o":44.14,"t":"2026-10-20T17:15:00Z","v":2549,"vw":44.151862},{"c":44.2,"h":44.2,"l":44.17,"n":15,"o":44.18,"t":"2026-10-20T17:30:00Z","v":758,"vw":44.180939},{"c":44.228,"h":44.24,"l":44.2088,"n":10,"o":44.2114,"t":"2026-10-20T17:45:00Z","v":1266,"vw":44.223451},{"c":44.29,"h":44.29,"l":44.23,"n":11,"o":44.23,"t":"2026-10-20T18:00:00Z","v":606,"vw":44.250981},{"c":44.23,"h":44.27,"l":44.23,"n":16,"o":44.26,"t":"2026-10-20T18:15:00Z","v":1299,"vw":44.25182},{"c":44.17,"h":44.23,"l":44.17,"n":16,"o":44.23,"t":"2026-10-20T18:30:00Z","v":1687,"vw":44.209184},{"c":44.21,"h":44.21,"l":44.18,"n":5,"o":44.19,"t":"2026-10-20T18:45:00Z","v":403,"vw":44.195591},{"c":44.2323,"h":44.27,"l":44.2323,"n":10,"o":44.2419,"t":"2026-10-20T19:00:00Z","v":1330,"vw":44.245565},{"c":44.1971,"h":44.1971,"l":44.1971,"n":2,"o":44.1971,"t":"2026-10-20T19:15:00Z","v":319,"vw":44.1971},{"c":44.2,"h":44.22,"l":44.1684,"n":44,"o":44.2,"t":"2026-10-20T19:30:00Z","v":2506,"vw":44.200333},{"c":44.17,"h":44.22,"l":44.17,"n":106,"o":44.19,"t":"2026-10-20T19:45:00Z","v":8134,"vw":44.194766},{"c":44.19,"h":44.19,"l":44.19,"n":10,"o":44.19,"t":"2026-10-20T20:00:00Z","v":340,"vw":44.19},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-20T22:15:00Z","v":200,"vw":44.52},{"c":44.61,"h":44.75,"l":44.43,"n":106,"o":44.53,"t":"2026-10-21T13:30:00Z","v":10484,"vw":44.581066},{"c":44.755,"h":44.78,"l":44.689,"n":62,"o":44.689,"t":"2026-10-21T13:45:00Z","v":6102,"vw":44.752827},{"c":44.65,"h":44.74,"l":44.57,"n":36,"o":44.74,"t":"2026-10-21T14:00:00Z","v":2561,"vw":44.643436},{"c":44.725,"h":44.725,"l":44.65,"n":15,"o":44.65,"t":"2026-10-21T14:15:00Z","v":4486,"vw":44.696265},{"c":44.71,"h":44.7471,"l":44.69,"n":16,"o":44.74,"t":"2026-10-21T14:30:00Z","v":2311,"vw":44.702384},{"c":44.7129,"h":44.75,"l":44.7129,"n":8,"o":44.75,"t":"2026-10-21T14:45:00Z","v":833,"vw":44.728632},{"c":44.713,"h":44.74,"l":44.713,"n":16,"o":44.72,"t":"2026-10-21T15:00:00Z","v":1331,"vw":44.719593},{"c":44.7371,"h":44.76,"l":44.72,"n":36,"o":44.725,"t":"2026-10-21T15:15:00Z","v":3478,"vw":44.733794},{"c":44.7814,"h":44.7828,"l":44.755,"n":8,"o":44.755,"t":"2026-10-21T15:30:00Z","v":1113,"vw":44.77011},{"c":44.8414,"h":44.8414,"l":44.8414,"n":1,"o":44.8414,"t":"2026-10-21T15:45:00Z","v":246,"vw":44.8414},{"c":44.7771,"h":44.79,"l":44.7771,"n":6,"o":44.79,"t":"2026-10-21T16:00:00Z","v":1720,"vw":44.780905},{"c":44.76,"h":44.765,"l":44.755,"n":20,"o":44.765,"t":"2026-10-21T16:15:00Z","v":1109,"vw":44.760582},{"c":44.82,"h":44.905,"l":44.7614,"n":48,"o":44.7671,"t":"2026-10-21T16:30:00Z","v":3106,"vw":44.824639},{"c":44.8471,"h":44.8471,"l":44.7886,"n":9,"o":44.81,"t":"2026-10-21T16:45:00Z","v":685,"vw":44.827213},{"c":44.835,"h":44.835,"l":44.82,"n":7,"o":44.82,"t":"2026-10-21T17:00:00Z","v":730,"vw":44.822475},{"c":44.845,"h":44.845,"l":44.845,"n":1,"o":44.845,"t":"2026-10-21T17:15:00Z","v":154,"vw":44.845},{"c":44.87,"h":44.87,"l":44.85,"n":21,"o":44.85,"t":"2026-10-21T17:30:00Z","v":1515,"vw":44.867485},{"c":44.8671,"h":44.8671,"l":44.8671,"n":3,"o":44.8671,"t":"2026-10-21T17:45:00Z","v":208,"vw":44.8671},{"c":44.8572,"h":44.865,"l":44.8571,"n":11,"o":44.8571,"t":"2026-10-21T18:00:00Z","v":2051,"vw":44.858024},{"c":44.905,"h":44.9271,"l":44.905,"n":19,"o":44.92,"t":"2026-10-21T18:15:00Z","v":3704,"vw":44.921394},{"c":44.9,"h":44.91,"l":44.89,"n":22,"o":44.91,"t":"2026-10-21T18:30:00Z","v":2218,"vw":44.898855},{"c":44.74,"h":44.8914,"l":44.74,"n":67,"o":44.8914,"t":"2026-10-21T18:45:00Z","v":4592,"vw":44.820946},{"c":44.605,"h":44.695,"l":44.605,"n":25,"o":44.695,"t":"2026-10-21T19:00:00Z","v":3002,"vw":44.632556},{"c":44.7301,"h":44.7301,"l":44.6672,"n":34,"o":44.71,"t":"2026-10-21T19:15:00Z","v":3269,"vw":44.703748},{"c":44.73,"h":44.78,"l":44.73,"n":65,"o":44.78,"t":"2026-10-21T19:30:00Z","v":7068,"vw":44.757851},{"c":44.71,"h":44.7829,"l":44.71,"n":50,"o":44.7751,"t":"2026-10-21T19:45:00Z","v":3672,"vw":44.75584},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-21T21:30:00Z","v":1100,"vw":44.51},{"c":44.5,"h":44.52,"l":44.5,"n":4,"o":44.52,"t":"2026-10-21T23:30:00Z","v":1100,"vw":44.513794},{"c":44.362,"h":44.362,"l":44.26,"n":95,"o":44.26,"t":"2026-10-22T13:30:00Z","v":13116,"vw":44.300592},{"c":44.364,"h":44.364,"l":44.3,"n":22,"o":44.3632,"t":"2026-10-22T13:45:00Z","v":1776,"vw":44.345346},{"c":44.359,"h":44.4182,"l":44.359,"n":8,"o":44.4182,"t":"2026-10-22T14:00:00Z","v":919,"vw":44.370486},{"c":44.02,"h":44.31,"l":44.02,"n":52,"o":44.26,"t":"2026-10-22T14:15:00Z","v":3159,"vw":44.210764},{"c":44.12,"h":44.12,"l":43.98,"n":30,"o":44.03,"t":"2026-10-22T14:30:00Z","v":3152,"vw":44.044923},{"c":44.13,"h":44.15,"l":44.13,"n":9,"o":44.15,"t":"2026-10-22T14:45:00Z","v":518,"vw":44.145},{"c":44.11,"h":44.23,"l":44.11,"n":28,"o":44.23,"t":"2026-10-22T15:00:00Z","v":1906,"vw":44.130707},{"c":44.215,"h":44.215,"l":44.115,"n":24,"o":44.115,"t":"2026-10-22T15:15:00Z","v":2361,"vw":44.153611},{"c":44.18,"h":44.21,"l":44.13,"n":47,"o":44.16,"t":"2026-10-22T15:30:00Z","v":3784,"vw":44.16145},{"c":44.25,"h":44.25,"l":44.15,"n":38,"o":44.16,"t":"2026-10-22T15:45:00Z","v":2463,"vw":44.202441},{"c":44.26,"h":44.325,"l":44.2314,"n":24,"o":44.2877,"t":"2026-10-22T16:00:00Z","v":3073,"vw":44.300746},{"c":44.28,"h":44.3171,"l":44.27,"n":29,"o":44.27,"t":"2026-10-22T16:15:00Z","v":2685,"vw":44.302906},{"c":44.02,"h":44.1,"l":44.02,"n":16,"o":44.1,"t":"2026-10-22T16:30:00Z","v":1147,"vw":44.066945},{"c":44.105,"h":44.105,"l":43.94,"n":62,"o":44.03,"t":"2026-10-22T16:45:00Z","v":4501,"vw":44.024483},{"c":44.04,"h":44.1,"l":44.04,"n":27,"o":44.1,"t":"2026-10-22T17:00:00Z","v":6091,"vw":44.049596},{"c":44.04,"h":44.08,"l":44.0172,"n":68,"o":44.08,"t":"2026-10-22T17:15:00Z","v":6441,"vw":44.046124},{"c":44.0901,"h":44.115,"l":44.06,"n":36,"o":44.06,"t":"2026-10-22T17:30:00Z","v":2910,"vw":44.070958},{"c":44.09,"h":44.15,"l":44.09,"n":79,"o":44.15,"t":"2026-10-22T17:45:00Z","v":1889,"vw":44.116613},{"c":44.11,"h":44.11,"l":43.97,"n":46,"o":44.07,"t":"2026-10-22T18:00:00Z","v":2785,"vw":44.040277},{"c":44.09,"h":44.165,"l":44.06,"n":103,"o":44.08,"t":"2026-10-22T18:15:00Z","v":10264,"vw":44.114373},{"c":44.07,"h":44.07,"l":44.03,"n":79,"o":44.06,"t":"2026-10-22T18:30:00Z","v":3778,"vw":44.056778},{"c":44.07,"h":44.0982,"l":44.06,"n":48,"o":44.0982,"t":"2026-10-22T18:45:00Z","v":14603,"vw":44.070547},{"c":44.135,"h":44.135,"l":44.06,"n":44,"o":44.07,"t":"2026-10-22T19:00:00Z","v":2324,"vw":44.088961},{"c":44.1871,"h":44.1871,"l":44.13,"n":61,"o":44.15,"t":"2026-10-22T19:15:00Z","v":6395,"vw":44.145844},{"c":44.14,"h":44.215,"l":44.135,"n":28,"o":44.2114,"t":"2026-10-22T19:30:00Z","v":1693,"vw":44.183912},{"c":44.29,"h":44.3,"l":44.12,"n":105,"o":44.14,"t":"2026-10-22T19:45:00Z","v":8279,"vw":44.269389},{"c":44.17,"h":44.17,"l":44.17,"n":2,"o":44.17,"t":"2026-10-22T23:45:00Z","v":1100,"vw":44.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15084899961210707,"strike":48.93208003103143,"iv":0.2656995339598102,"gamma":0.053531378312392824,"theta":-0.010519284720446043,"vega":0.02177348895988256,"rho":0.003095074784781851,"breakevenPct":11.122773444970653},{"delta":0.15,"premium":0.18145168743230847,"strike":46.95698875045127,"iv":0.1921327389087201,"gamma":0.09743408293094322,"theta":-0.010388428111671712,"vega":0.028868229914166366,"rho":0.004592759357667882,"breakevenPct":6.72049001105633},{"delta":0.2,"premium":0.25756426037382046,"strike":46.44957159750786,"iv":0.18840382114163626,"gamma":0.11798865189650885,"theta":-0.012091276408770486,"vega":0.03429334660866989,"rho":0.006205637793252952,"breakevenPct":5.744025034823823},{"delta":0.25,"premium":0.33713163064833007,"strike":45.96267190569745,"iv":0.18531650294695481,"gamma":0.1371705304518664,"theta":-0.013749312377210216,"vega":0.03943222003929273,"rho":0.00781989360838423,"breakevenPct":4.821832774158427},{"delta":0.3,"premium":0.4435494433529797,"strike":45.63523248199083,"iv":0.18721565160445316,"gamma":0.14568395546823837,"theta":-0.015059070072036673,"vega":0.0423464309102816,"rho":0.009444854320690428,"breakevenPct":4.321444250268986},{"delta":0.35,"premium":0.5499672560576293,"strike":45.30779305828422,"iv":0.18911480026195152,"gamma":0.15419738048461035,"theta":-0.01636882776686313,"vega":0.04526064178127046,"rho":0.011069815032996626,"breakevenPct":3.8210557263795453},{"delta":0.4,"premium":0.6571513706793802,"strike":44.98212157330155,"iv":0.19069618593563764,"gamma":0.16245029797377833,"theta":-0.017601787842669848,"vega":0.048017878426698454,"rho":0.01269553091393881,"breakevenPct":3.3264046728116967},{"delta":0.45,"premium":0.7763408820023838,"strike":44.68414779499404,"iv":0.18729928486293204,"gamma":0.16662193087008345,"theta":-0.017631585220500595,"vega":0.04831585220500596,"rho":0.014333077770178067,"breakevenPct":2.9216406542821387},{"delta":0.5,"premium":0.8955303933253874,"strike":44.38617401668653,"iv":0.18390238379022644,"gamma":0.17079356376638857,"theta":-0.017661382598331346,"vega":0.04861382598331347,"rho":0.015970624626417323,"breakevenPct":2.5168766357525807},{"delta":0.55,"premium":1.0147199046483912,"strike":44.088200238379024,"iv":0.18050548271752084,"gamma":0.1749651966626937,"theta":-0.017691179976162097,"vega":0.04891179976162098,"rho":0.01760817148265658,"breakevenPct":2.112112617223022},{"delta":0.6,"premium":1.2912903225806451,"strike":43.71612903225807,"iv":0.19414774193548387,"gamma":0.16104129032258063,"theta":-0.018523225806451615,"vega":0.047580645161290326,"rho":0.019209730037183098,"breakevenPct":1.8959007354283575},{"delta":0.65,"premium":1.6340322580645164,"strike":43.31290322580645,"iv":0.21495419354838713,"gamma":0.1395090322580645,"theta":-0.019692580645161294,"vega":0.045564516129032256,"rho":0.02079615714667131,"breakevenPct":1.7589664565790448},{"delta":0.7,"premium":1.985349065880039,"strike":42.889872173058016,"iv":0.2326638151425762,"gamma":0.1196503441494592,"theta":-0.020379744346116026,"vega":0.04309695181907571,"rho":0.02236736646056821,"breakevenPct":1.5966068348155986},{"delta":0.75,"premium":2.3663716814159295,"strike":42.39823008849557,"iv":0.23964513274336283,"gamma":0.10558938053097344,"theta":-0.019396460176991148,"vega":0.03906548672566371,"rho":0.02388585698259525,"breakevenPct":1.3461665608139017},{"delta":0.8,"premium":2.800188253012049,"strike":41.85692771084337,"iv":0.24847620481927712,"gamma":0.09042289156626504,"theta":-0.018328162650602407,"vega":0.034698343373493964,"rho":0.02536789805171912,"breakevenPct":1.1028208373452955},{"delta":0.85,"premium":3.4590737951807227,"strike":41.1039156626506,"iv":0.2651930722891566,"gamma":0.07054337349397591,"theta":-0.016897439759036143,"vega":0.02890015060240964,"rho":0.026694549347940032,"breakevenPct":0.8897203029914439},{"delta":0.9,"premium":4.0689093484419265,"strike":40.389518413597735,"iv":0.2600521246458924,"gamma":0.052904249291784694,"theta":-0.013525495750708213,"vega":0.02144575070821529,"rho":0.02804374496374932,"breakevenPct":0.6529947069043611}],"put":[{"delta":0.1,"premium":0.18827833818806922,"strike":39.765566763761385,"iv":0.3090020726567792,"gamma":0.04572260083981592,"theta":-0.011058105116872621,"vega":0.02176946520171269,"rho":-0.0038638170596186875,"breakevenPct":10.397807503795988},{"delta":0.15,"premium":0.26258169934640524,"strike":41.12581699346405,"iv":0.26315196078431374,"gamma":0.07125996732026144,"theta":-0.012363562091503268,"vega":0.028905882352941177,"rho":-0.005788857603720751,"breakevenPct":7.4864494133628146},{"delta":0.2,"premium":0.34428104575163404,"strike":41.94281045751634,"iv":0.2401127450980392,"gamma":0.09372728758169935,"theta":-0.013425653594771242,"vega":0.034788235294117655,"rho":-0.007710885134233923,"breakevenPct":5.821758180292726},{"delta":0.25,"premium":0.46437835420393564,"strike":42.41592128801431,"iv":0.23812567084078712,"gamma":0.10561484794275491,"theta":-0.014789355992844365,"vega":0.0389432915921288,"rho":-0.009616332546461902,"breakevenPct":5.02254259947844},{"delta":0.3,"premium":0.587365831842576,"strike":42.86314847942755,"iv":0.2377231663685152,"gamma":0.11670608228980321,"theta":-0.016175760286225402,"vega":0.04296833631484794,"rho":-0.011520531992797447,"breakevenPct":4.288470347328569},{"delta":0.35,"premium":0.7131743549648162,"strike":43.27130570758405,"iv":0.2332591086786552,"gamma":0.12634003127443313,"theta":-0.0166,"vega":0.04555652853792025,"rho":-0.013419942679717287,"breakevenPct":3.649238504371222},{"delta":0.4,"premium":0.840226739640344,"strike":43.66223612197029,"iv":0.22700422204847537,"gamma":0.13533143080531665,"theta":-0.0166,"vega":0.04751118060985145,"rho":-0.015317241896347205,"breakevenPct":3.0518239023546707},{"delta":0.45,"premium":0.956062149770759,"strike":44.03464085583291,"iv":0.21896729495669892,"gamma":0.14529623025980642,"theta":-0.01631940906775344,"vega":0.049109933774834434,"rho":-0.01721003489458036,"breakevenPct":2.4709560650619298},{"delta":0.5,"premium":1.000636780438105,"strike":44.28935303107489,"iv":0.1996091696383087,"gamma":0.16144498217014774,"theta":-0.014256240448293427,"vega":0.0484476821192053,"rho":-0.019074200152410563,"breakevenPct":1.9952088507204508},{"delta":0.55,"premium":1.045211411105451,"strike":44.544065206316866,"iv":0.18025104431991845,"gamma":0.17759373408048906,"theta":-0.012193071828833415,"vega":0.04778543046357616,"rho":-0.020938365410240765,"breakevenPct":1.519461636378971},{"delta":0.6,"premium":1.0897860417727967,"strike":44.798777381558835,"iv":0.16089291900152827,"gamma":0.19374248599083035,"theta":-0.010129903209373407,"vega":0.04712317880794702,"rho":-0.022802530668070968,"breakevenPct":1.0437144220374923},{"delta":0.65,"premium":1.1877717391304352,"strike":45.07608695652174,"iv":0.14736521739130437,"gamma":0.20157717391304344,"theta":-0.008378260869565217,"vega":0.045877173913043474,"rho":-0.02466928852281661,"breakevenPct":0.6377287358132159},{"delta":0.7,"premium":1.4866847826086957,"strike":45.43840579710145,"iv":0.15577101449275363,"gamma":0.17813514492753624,"theta":-0.007798550724637682,"vega":0.042435144927536236,"rho":-0.02654579948024413,"breakevenPct":0.4941792744107976},{"delta":0.75,"premium":1.7855978260869567,"strike":45.80072463768116,"iv":0.16417681159420291,"gamma":0.15469311594202897,"theta":-0.007218840579710144,"vega":0.038993115942028984,"rho":-0.02842231043767166,"breakevenPct":0.35062981300837903}]},"raw":{"call":[{"delta":0.1,"premium":0.15084899961210707,"strike":48.93208003103143,"iv":0.2656995339598102,"gamma":0.053531378312392824,"theta":-0.010519284720446043,"vega":0.02177348895988256,"rho":0.003095074784781851,"breakevenPct":11.122773444970653},{"delta":0.15,"premium":0.18145168743230847,"strike":46.95698875045127,"iv":0.1921327389087201,"gamma":0.09743408293094322,"theta":-0.010388428111671712,"vega":0.028868229914166366,"rho":0.004592759357667882,"breakevenPct":6.72049001105633},{"delta":0.2,"premium":0.25756426037382046,"strike":46.44957159750786,"iv":0.18840382114163626,"gamma":0.11798865189650885,"theta":-0.012091276408770486,"vega":0.03429334660866989,"rho":0.006205637793252952,"breakevenPct":5.744025034823823},{"delta":0.25,"premium":0.33713163064833007,"strike":45.96267190569745,"iv":0.18531650294695481,"gamma":0.1371705304518664,"theta":-0.013749312377210216,"vega":0.03943222003929273,"rho":0.00781989360838423,"breakevenPct":4.821832774158427},{"delta":0.3,"premium":0.4435494433529797,"strike":45.63523248199083,"iv":0.18721565160445316,"gamma":0.14568395546823837,"theta":-0.015059070072036673,"vega":0.0423464309102816,"rho":0.009444854320690428,"breakevenPct":4.321444250268986},{"delta":0.35,"premium":0.5499672560576293,"strike":45.30779305828422,"iv":0.18911480026195152,"gamma":0.15419738048461035,"theta":-0.01636882776686313,"vega":0.04526064178127046,"rho":0.011069815032996626,"breakevenPct":3.8210557263795453},{"delta":0.4,"premium":0.6571513706793802,"strike":44.98212157330155,"iv":0.19069618593563764,"gamma":0.16245029797377833,"theta":-0.017601787842669848,"vega":0.048017878426698454,"rho":0.01269553091393881,"breakevenPct":3.3264046728116967},{"delta":0.45,"premium":0.7763408820023838,"strike":44.68414779499404,"iv":0.18729928486293204,"gamma":0.16662193087008345,"theta":-0.017631585220500595,"vega":0.04831585220500596,"rho":0.014333077770178067,"breakevenPct":2.9216406542821387},{"delta":0.5,"premium":0.8955303933253874,"strike":44.38617401668653,"iv":0.18390238379022644,"gamma":0.17079356376638857,"theta":-0.017661382598331346,"vega":0.04861382598331347,"rho":0.015970624626417323,"breakevenPct":2.5168766357525807},{"delta":0.55,"premium":1.0147199046483912,"strike":44.088200238379024,"iv":0.18050548271752084,"gamma":0.1749651966626937,"theta":-0.017691179976162097,"vega":0.04891179976162098,"rho":0.01760817148265658,"breakevenPct":2.112112617223022},{"delta":0.6,"premium":1.2912903225806451,"strike":43.71612903225807,"iv":0.19414774193548387,"gamma":0.16104129032258063,"theta":-0.018523225806451615,"vega":0.047580645161290326,"rho":0.019209730037183098,"breakevenPct":1.8959007354283575},{"delta":0.65,"premium":1.6340322580645164,"strike":43.31290322580645,"iv":0.21495419354838713,"gamma":0.1395090322580645,"theta":-0.019692580645161294,"vega":0.045564516129032256,"rho":0.02079615714667131,"breakevenPct":1.7589664565790448},{"delta":0.7,"premium":1.985349065880039,"strike":42.889872173058016,"iv":0.2326638151425762,"gamma":0.1196503441494592,"theta":-0.020379744346116026,"vega":0.04309695181907571,"rho":0.02236736646056821,"breakevenPct":1.5966068348155986},{"delta":0.75,"premium":2.3663716814159295,"strike":42.39823008849557,"iv":0.23964513274336283,"gamma":0.10558938053097344,"theta":-0.019396460176991148,"vega":0.03906548672566371,"rho":0.02388585698259525,"breakevenPct":1.3461665608139017},{"delta":0.8,"premium":2.800188253012049,"strike":41.85692771084337,"iv":0.24847620481927712,"gamma":0.09042289156626504,"theta":-0.018328162650602407,"vega":0.034698343373493964,"rho":0.02536789805171912,"breakevenPct":1.1028208373452955},{"delta":0.85,"premium":3.4590737951807227,"strike":41.1039156626506,"iv":0.2651930722891566,"gamma":0.07054337349397591,"theta":-0.016897439759036143,"vega":0.02890015060240964,"rho":0.026694549347940032,"breakevenPct":0.8897203029914439},{"delta":0.9,"premium":4.0689093484419265,"strike":40.389518413597735,"iv":0.2600521246458924,"gamma":0.052904249291784694,"theta":-0.013525495750708213,"vega":0.02144575070821529,"rho":0.02804374496374932,"breakevenPct":0.6529947069043611}],"put":[{"delta":0.1,"premium":0.18827833818806922,"strike":39.765566763761385,"iv":0.3090020726567792,"gamma":0.04572260083981592,"theta":-0.011058105116872621,"vega":0.02176946520171269,"rho":-0.0038638170596186875,"breakevenPct":10.397807503795988},{"delta":0.15,"premium":0.26258169934640524,"strike":41.12581699346405,"iv":0.26315196078431374,"gamma":0.07125996732026144,"theta":-0.012363562091503268,"vega":0.028905882352941177,"rho":-0.005788857603720751,"breakevenPct":7.4864494133628146},{"delta":0.2,"premium":0.34428104575163404,"strike":41.94281045751634,"iv":0.2401127450980392,"gamma":0.09372728758169935,"theta":-0.013425653594771242,"vega":0.034788235294117655,"rho":-0.007710885134233923,"breakevenPct":5.821758180292726},{"delta":0.25,"premium":0.46437835420393564,"strike":42.41592128801431,"iv":0.23812567084078712,"gamma":0.10561484794275491,"theta":-0.014789355992844365,"vega":0.0389432915921288,"rho":-0.009616332546461902,"breakevenPct":5.02254259947844},{"delta":0.3,"premium":0.587365831842576,"strike":42.86314847942755,"iv":0.2377231663685152,"gamma":0.11670608228980321,"theta":-0.016175760286225402,"vega":0.04296833631484794,"rho":-0.011520531992797447,"breakevenPct":4.288470347328569},{"delta":0.35,"premium":0.7131743549648162,"strike":43.27130570758405,"iv":0.2332591086786552,"gamma":0.12634003127443313,"theta":-0.0166,"vega":0.04555652853792025,"rho":-0.013419942679717287,"breakevenPct":3.649238504371222},{"delta":0.4,"premium":0.840226739640344,"strike":43.66223612197029,"iv":0.22700422204847537,"gamma":0.13533143080531665,"theta":-0.0166,"vega":0.04751118060985145,"rho":-0.015317241896347205,"breakevenPct":3.0518239023546707},{"delta":0.45,"premium":0.956062149770759,"strike":44.03464085583291,"iv":0.21896729495669892,"gamma":0.14529623025980642,"theta":-0.01631940906775344,"vega":0.049109933774834434,"rho":-0.01721003489458036,"breakevenPct":2.4709560650619298},{"delta":0.5,"premium":1.000636780438105,"strike":44.28935303107489,"iv":0.1996091696383087,"gamma":0.16144498217014774,"theta":-0.014256240448293427,"vega":0.0484476821192053,"rho":-0.019074200152410563,"breakevenPct":1.9952088507204508},{"delta":0.55,"premium":1.045211411105451,"strike":44.544065206316866,"iv":0.18025104431991845,"gamma":0.17759373408048906,"theta":-0.012193071828833415,"vega":0.04778543046357616,"rho":-0.020938365410240765,"breakevenPct":1.519461636378971},{"delta":0.6,"premium":1.0897860417727967,"strike":44.798777381558835,"iv":0.16089291900152827,"gamma":0.19374248599083035,"theta":-0.010129903209373407,"vega":0.04712317880794702,"rho":-0.022802530668070968,"breakevenPct":1.0437144220374923},{"delta":0.65,"premium":1.1877717391304352,"strike":45.07608695652174,"iv":0.14736521739130437,"gamma":0.20157717391304344,"theta":-0.008378260869565217,"vega":0.045877173913043474,"rho":-0.02466928852281661,"breakevenPct":0.6377287358132159},{"delta":0.7,"premium":1.4866847826086957,"strike":45.43840579710145,"iv":0.15577101449275363,"gamma":0.17813514492753624,"theta":-0.007798550724637682,"vega":0.042435144927536236,"rho":-0.02654579948024413,"breakevenPct":0.4941792744107976},{"delta":0.75,"premium":1.7855978260869567,"strike":45.80072463768116,"iv":0.16417681159420291,"gamma":0.15469311594202897,"theta":-0.007218840579710144,"vega":0.038993115942028984,"rho":-0.02842231043767166,"breakevenPct":0.35062981300837903}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}