{"symbol":"SHOO","url":"https://intraalpha.com/companies/SHOO","capturedAt":"2026-10-23T05:02:55.335Z","state":"ready","quote":{"symbol":"SHOO","last_price":44.42,"prev_close":44.685,"regular_close":44.42,"change":-0.265,"change_pct":-0.593,"regular_change":-0.265,"regular_change_pct":-0.593,"extended_change":0,"extended_change_pct":0,"bid":43.26,"ask":46.33,"bid_size":100,"ask_size":400,"volume":1372047,"vwap":44.29392,"open":44.03,"high":44.83,"low":43.295,"close":44.42,"trade_count":16838,"last_trade_at":"2026-10-22T20:00:02.361478793Z","last_quote_at":"2026-10-22T23:58:44.557460612Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:54.232538026-04:00","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":{"symbol":"SHOO","fetched_at":"2026-10-23T05:02:54.866832+00:00","name":"Steven Madden Ltd","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FOOTWEAR & ACCESSORIES","country":"USA","description":"Steven Madden, Ltd. designs, supplies, markets and sells private label and brand name footwear for women, men and children in the United States and internationally. The company is headquartered in Long Island City, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3269919000,"ebitda":277484000,"pe_ratio":22.34,"peg_ratio":2.173,"book_value":12.84,"dividend_per_share":0.84,"dividend_yield":0.0186,"eps":2,"revenue_ttm":2740536000,"gross_profit_ttm":1286615000,"profit_margin":0.0523,"operating_margin_ttm":0.0669,"return_on_assets_ttm":0.0814,"return_on_equity_ttm":0.159,"quarterly_earnings_growth":0.754,"quarterly_revenue_growth":0.191,"analyst_target_price":52.11,"analyst_number":3,"beta":1.179,"fifty_two_week_high":49.45,"fifty_two_week_low":31.02,"fifty_day_ma":44.47,"two_hundred_day_ma":41.42,"shares_outstanding":73177000,"forward_pe":20.79,"price_to_sales":1.193,"price_to_book":3.462,"ev_to_revenue":1.29,"ev_to_ebitda":14.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:54.866832+00:00"},"optionObservedAt":"2026-10-22T19:59:10.471Z","bars":[{"c":46.51,"h":46.51,"l":46.51,"n":7,"o":46.51,"t":"2026-10-16T13:30:00Z","v":12453,"vw":46.51},{"c":46.8,"h":46.85,"l":46.8,"n":40,"o":46.84,"t":"2026-10-16T13:35:00Z","v":1727,"vw":46.838962},{"c":46.87,"h":47.02,"l":46.8,"n":99,"o":46.8,"t":"2026-10-16T13:40:00Z","v":2990,"vw":46.901307},{"c":46.89,"h":47.02,"l":46.82,"n":87,"o":46.935,"t":"2026-10-16T13:45:00Z","v":3833,"vw":46.900086},{"c":47.02,"h":47.06,"l":46.97,"n":122,"o":46.99,"t":"2026-10-16T13:50:00Z","v":5168,"vw":47.00331},{"c":47.03,"h":47.29,"l":47.02,"n":118,"o":47.08,"t":"2026-10-16T13:55:00Z","v":3497,"vw":47.078063},{"c":46.985,"h":47.15,"l":46.95,"n":70,"o":47.15,"t":"2026-10-16T14:00:00Z","v":2095,"vw":47.050277},{"c":46.63,"h":46.85,"l":46.63,"n":120,"o":46.85,"t":"2026-10-16T14:05:00Z","v":3570,"vw":46.779667},{"c":46.67,"h":46.67,"l":46.47,"n":30,"o":46.47,"t":"2026-10-16T14:15:00Z","v":880,"vw":46.580299},{"c":46.645,"h":46.645,"l":46.645,"n":10,"o":46.645,"t":"2026-10-16T14:20:00Z","v":474,"vw":46.645},{"c":46.45,"h":46.8,"l":46.405,"n":207,"o":46.8,"t":"2026-10-16T14:25:00Z","v":6186,"vw":46.548761},{"c":46.545,"h":46.6799,"l":46.42,"n":27,"o":46.42,"t":"2026-10-16T14:30:00Z","v":2307,"vw":46.633172},{"c":46.59,"h":46.645,"l":46.54,"n":105,"o":46.645,"t":"2026-10-16T14:35:00Z","v":4074,"vw":46.5728},{"c":46.43,"h":46.63,"l":46.43,"n":133,"o":46.63,"t":"2026-10-16T14:40:00Z","v":5255,"vw":46.55174},{"c":46.48,"h":46.48,"l":46.365,"n":74,"o":46.365,"t":"2026-10-16T14:45:00Z","v":2855,"vw":46.441198},{"c":46.48,"h":46.52,"l":46.46,"n":89,"o":46.49,"t":"2026-10-16T14:50:00Z","v":3682,"vw":46.49521},{"c":46.465,"h":46.5,"l":46.44,"n":95,"o":46.46,"t":"2026-10-16T14:55:00Z","v":2205,"vw":46.46529},{"c":46.49,"h":46.68,"l":46.49,"n":200,"o":46.525,"t":"2026-10-16T15:00:00Z","v":9797,"vw":46.605119},{"c":46.63,"h":46.63,"l":46.53,"n":47,"o":46.5557,"t":"2026-10-16T15:05:00Z","v":1065,"vw":46.580101},{"c":46.655,"h":46.765,"l":46.59,"n":236,"o":46.61,"t":"2026-10-16T15:10:00Z","v":11970,"vw":46.667023},{"c":46.625,"h":46.69,"l":46.625,"n":57,"o":46.69,"t":"2026-10-16T15:15:00Z","v":1771,"vw":46.652083},{"c":46.69,"h":46.69,"l":46.6,"n":115,"o":46.625,"t":"2026-10-16T15:20:00Z","v":2811,"vw":46.659129},{"c":46.6,"h":46.76,"l":46.55,"n":316,"o":46.64,"t":"2026-10-16T15:25:00Z","v":16507,"vw":46.677912},{"c":46.58,"h":46.59,"l":46.37,"n":91,"o":46.59,"t":"2026-10-16T15:30:00Z","v":2495,"vw":46.507156},{"c":46.54,"h":46.57,"l":46.51,"n":108,"o":46.56,"t":"2026-10-16T15:35:00Z","v":3389,"vw":46.548347},{"c":46.39,"h":46.47,"l":46.39,"n":77,"o":46.47,"t":"2026-10-16T15:40:00Z","v":2365,"vw":46.406793},{"c":46.28,"h":46.35,"l":46.28,"n":114,"o":46.305,"t":"2026-10-16T15:45:00Z","v":3645,"vw":46.310046},{"c":46.26,"h":46.31,"l":46.22,"n":77,"o":46.25,"t":"2026-10-16T15:50:00Z","v":2724,"vw":46.26569},{"c":46.31,"h":46.31,"l":46.195,"n":66,"o":46.31,"t":"2026-10-16T15:55:00Z","v":4834,"vw":46.256865},{"c":46.43,"h":46.445,"l":46.31,"n":85,"o":46.31,"t":"2026-10-16T16:00:00Z","v":5270,"vw":46.367047},{"c":46.3,"h":46.4136,"l":46.27,"n":100,"o":46.35,"t":"2026-10-16T16:05:00Z","v":31168,"vw":46.349001},{"c":46.135,"h":46.135,"l":46.125,"n":21,"o":46.125,"t":"2026-10-16T16:10:00Z","v":432,"vw":46.13},{"c":46.2,"h":46.2,"l":46.175,"n":30,"o":46.175,"t":"2026-10-16T16:15:00Z","v":424,"vw":46.1875},{"c":46.22,"h":46.22,"l":46.18,"n":22,"o":46.18,"t":"2026-10-16T16:20:00Z","v":513,"vw":46.193333},{"c":46.11,"h":46.22,"l":46.11,"n":110,"o":46.22,"t":"2026-10-16T16:25:00Z","v":5430,"vw":46.156394},{"c":46.2025,"h":46.2025,"l":46.14,"n":150,"o":46.14,"t":"2026-10-16T16:30:00Z","v":7294,"vw":46.150577},{"c":46.14,"h":46.2,"l":46.09,"n":93,"o":46.2,"t":"2026-10-16T16:35:00Z","v":3787,"vw":46.123438},{"c":46.135,"h":46.17,"l":46.135,"n":39,"o":46.16,"t":"2026-10-16T16:40:00Z","v":905,"vw":46.155},{"c":46.05,"h":46.17,"l":45.97,"n":239,"o":46.17,"t":"2026-10-16T16:45:00Z","v":7706,"vw":46.082488},{"c":45.955,"h":45.96,"l":45.92,"n":32,"o":45.92,"t":"2026-10-16T16:50:00Z","v":950,"vw":45.937046},{"c":45.94,"h":45.97,"l":45.92,"n":82,"o":45.965,"t":"2026-10-16T17:00:00Z","v":2869,"vw":45.938052},{"c":45.86,"h":45.97,"l":45.85,"n":210,"o":45.97,"t":"2026-10-16T17:05:00Z","v":9848,"vw":45.87439},{"c":45.845,"h":45.865,"l":45.845,"n":144,"o":45.86,"t":"2026-10-16T17:10:00Z","v":9693,"vw":45.855935},{"c":45.81,"h":45.91,"l":45.81,"n":79,"o":45.88,"t":"2026-10-16T17:15:00Z","v":2390,"vw":45.879231},{"c":45.85,"h":45.85,"l":45.75,"n":142,"o":45.79,"t":"2026-10-16T17:20:00Z","v":3035,"vw":45.791875},{"c":45.835,"h":45.835,"l":45.835,"n":7,"o":45.835,"t":"2026-10-16T17:25:00Z","v":439,"vw":45.835},{"c":45.835,"h":45.8403,"l":45.77,"n":212,"o":45.79,"t":"2026-10-16T17:30:00Z","v":13099,"vw":45.800532},{"c":45.825,"h":45.83,"l":45.78,"n":133,"o":45.82,"t":"2026-10-16T17:35:00Z","v":12314,"vw":45.796112},{"c":45.92,"h":45.995,"l":45.815,"n":142,"o":45.815,"t":"2026-10-16T17:40:00Z","v":4376,"vw":45.910056},{"c":45.835,"h":45.89,"l":45.825,"n":83,"o":45.84,"t":"2026-10-16T17:45:00Z","v":2664,"vw":45.847317},{"c":45.78,"h":45.885,"l":45.78,"n":94,"o":45.885,"t":"2026-10-16T17:50:00Z","v":2680,"vw":45.835},{"c":45.75,"h":45.75,"l":45.725,"n":29,"o":45.75,"t":"2026-10-16T17:55:00Z","v":942,"vw":45.744019},{"c":45.63,"h":45.71,"l":45.55,"n":189,"o":45.71,"t":"2026-10-16T18:00:00Z","v":4361,"vw":45.613333},{"c":45.65,"h":45.65,"l":45.545,"n":80,"o":45.6292,"t":"2026-10-16T18:05:00Z","v":2564,"vw":45.612445},{"c":45.67,"h":45.67,"l":45.6,"n":57,"o":45.62,"t":"2026-10-16T18:10:00Z","v":1360,"vw":45.624688},{"c":45.665,"h":45.68,"l":45.62,"n":111,"o":45.67,"t":"2026-10-16T18:15:00Z","v":2699,"vw":45.655211},{"c":45.71,"h":45.71,"l":45.62,"n":87,"o":45.64,"t":"2026-10-16T18:20:00Z","v":2585,"vw":45.678916},{"c":45.68,"h":45.725,"l":45.63,"n":87,"o":45.72,"t":"2026-10-16T18:25:00Z","v":3045,"vw":45.675537},{"c":45.58,"h":45.75,"l":45.57,"n":242,"o":45.71,"t":"2026-10-16T18:30:00Z","v":8431,"vw":45.666133},{"c":45.76,"h":45.76,"l":45.565,"n":124,"o":45.57,"t":"2026-10-16T18:35:00Z","v":3724,"vw":45.627018},{"c":45.66,"h":45.74,"l":45.56,"n":169,"o":45.725,"t":"2026-10-16T18:40:00Z","v":5242,"vw":45.63654},{"c":45.57,"h":45.72,"l":45.57,"n":88,"o":45.66,"t":"2026-10-16T18:45:00Z","v":2968,"vw":45.599756},{"c":45.605,"h":45.62,"l":45.58,"n":72,"o":45.62,"t":"2026-10-16T18:50:00Z","v":1349,"vw":45.6},{"c":45.56,"h":45.63,"l":45.56,"n":121,"o":45.63,"t":"2026-10-16T18:55:00Z","v":3002,"vw":45.584091},{"c":45.56,"h":45.57,"l":45.49,"n":185,"o":45.55,"t":"2026-10-16T19:00:00Z","v":5422,"vw":45.532058},{"c":45.56,"h":45.615,"l":45.49,"n":142,"o":45.59,"t":"2026-10-16T19:05:00Z","v":4643,"vw":45.553578},{"c":45.68,"h":45.7,"l":45.6,"n":209,"o":45.61,"t":"2026-10-16T19:10:00Z","v":9770,"vw":45.652174},{"c":45.665,"h":45.7,"l":45.63,"n":193,"o":45.68,"t":"2026-10-16T19:15:00Z","v":5507,"vw":45.663855},{"c":45.73,"h":45.79,"l":45.68,"n":269,"o":45.68,"t":"2026-10-16T19:20:00Z","v":7557,"vw":45.708742},{"c":45.67,"h":45.73,"l":45.67,"n":153,"o":45.715,"t":"2026-10-16T19:25:00Z","v":2766,"vw":45.711734},{"c":45.635,"h":45.72,"l":45.62,"n":187,"o":45.71,"t":"2026-10-16T19:30:00Z","v":5281,"vw":45.685453},{"c":45.65,"h":45.69,"l":45.62,"n":220,"o":45.68,"t":"2026-10-16T19:35:00Z","v":7918,"vw":45.644453},{"c":45.74,"h":45.74,"l":45.64,"n":285,"o":45.665,"t":"2026-10-16T19:40:00Z","v":8093,"vw":45.666518},{"c":45.68,"h":45.725,"l":45.54,"n":429,"o":45.725,"t":"2026-10-16T19:45:00Z","v":22226,"vw":45.649639},{"c":45.39,"h":45.685,"l":45.39,"n":717,"o":45.65,"t":"2026-10-16T19:50:00Z","v":29867,"vw":45.572892},{"c":45.29,"h":45.42,"l":45.25,"n":2005,"o":45.41,"t":"2026-10-16T19:55:00Z","v":109828,"vw":45.323835},{"c":45.27,"h":45.27,"l":45.27,"n":37,"o":45.27,"t":"2026-10-16T20:00:00Z","v":131362,"vw":45.27},{"c":45.5,"h":45.5,"l":45.5,"n":8,"o":45.5,"t":"2026-10-19T08:45:00Z","v":508,"vw":45.5},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-19T09:10:00Z","v":500,"vw":45.5},{"c":46.11,"h":46.16,"l":45.41,"n":79,"o":45.41,"t":"2026-10-19T13:30:00Z","v":6044,"vw":45.618698},{"c":45.35,"h":45.565,"l":45.35,"n":40,"o":45.565,"t":"2026-10-19T13:35:00Z","v":4398,"vw":45.426496},{"c":45.43,"h":45.43,"l":45.36,"n":19,"o":45.36,"t":"2026-10-19T13:40:00Z","v":2386,"vw":45.38617},{"c":45.353,"h":45.37,"l":45.353,"n":12,"o":45.37,"t":"2026-10-19T13:45:00Z","v":866,"vw":45.355313},{"c":45.295,"h":45.49,"l":45.185,"n":168,"o":45.185,"t":"2026-10-19T13:50:00Z","v":6955,"vw":45.210743},{"c":45.09,"h":45.29,"l":45.09,"n":65,"o":45.29,"t":"2026-10-19T13:55:00Z","v":1481,"vw":45.203818},{"c":45.345,"h":45.345,"l":45.09,"n":174,"o":45.09,"t":"2026-10-19T14:00:00Z","v":11863,"vw":45.269052},{"c":45.37,"h":45.57,"l":45.37,"n":101,"o":45.43,"t":"2026-10-19T14:05:00Z","v":5238,"vw":45.399282},{"c":45.27,"h":45.28,"l":45.27,"n":48,"o":45.27,"t":"2026-10-19T14:10:00Z","v":1142,"vw":45.2725},{"c":45.26,"h":45.345,"l":45.26,"n":97,"o":45.28,"t":"2026-10-19T14:15:00Z","v":3019,"vw":45.293665},{"c":45.23,"h":45.29,"l":45.23,"n":165,"o":45.26,"t":"2026-10-19T14:20:00Z","v":3432,"vw":45.248197},{"c":45.14,"h":45.29,"l":45.12,"n":165,"o":45.23,"t":"2026-10-19T14:25:00Z","v":6307,"vw":45.190439},{"c":45.13,"h":45.22,"l":45.06,"n":170,"o":45.17,"t":"2026-10-19T14:30:00Z","v":10105,"vw":45.128592},{"c":45.06,"h":45.17,"l":45.05,"n":159,"o":45.1,"t":"2026-10-19T14:35:00Z","v":4388,"vw":45.140244},{"c":45.06,"h":45.15,"l":45.025,"n":116,"o":45.06,"t":"2026-10-19T14:40:00Z","v":4548,"vw":45.080059},{"c":45.15,"h":45.2,"l":45.03,"n":131,"o":45.03,"t":"2026-10-19T14:45:00Z","v":3424,"vw":45.135701},{"c":45.07,"h":45.16,"l":45.05,"n":114,"o":45.16,"t":"2026-10-19T14:50:00Z","v":2649,"vw":45.095416},{"c":45.1,"h":45.1,"l":45.06,"n":37,"o":45.06,"t":"2026-10-19T14:55:00Z","v":830,"vw":45.086667},{"c":45.26,"h":45.26,"l":45.14,"n":158,"o":45.14,"t":"2026-10-19T15:00:00Z","v":6060,"vw":45.184252},{"c":45.355,"h":45.355,"l":45.3,"n":81,"o":45.3,"t":"2026-10-19T15:05:00Z","v":2778,"vw":45.311966},{"c":45.36,"h":45.36,"l":45.25,"n":165,"o":45.32,"t":"2026-10-19T15:10:00Z","v":6669,"vw":45.315133},{"c":45.36,"h":45.4,"l":45.32,"n":127,"o":45.36,"t":"2026-10-19T15:15:00Z","v":4709,"vw":45.353678},{"c":45.51,"h":45.51,"l":45.33,"n":201,"o":45.33,"t":"2026-10-19T15:20:00Z","v":6197,"vw":45.389941},{"c":45.46,"h":45.53,"l":45.45,"n":98,"o":45.51,"t":"2026-10-19T15:25:00Z","v":3531,"vw":45.47186},{"c":45.4,"h":45.49,"l":45.38,"n":110,"o":45.49,"t":"2026-10-19T15:30:00Z","v":2229,"vw":45.4375},{"c":45.5,"h":45.51,"l":45.445,"n":95,"o":45.445,"t":"2026-10-19T15:35:00Z","v":3068,"vw":45.492895},{"c":45.44,"h":45.495,"l":45.44,"n":94,"o":45.49,"t":"2026-10-19T15:40:00Z","v":2347,"vw":45.474525},{"c":45.41,"h":45.45,"l":45.41,"n":56,"o":45.44,"t":"2026-10-19T15:45:00Z","v":1692,"vw":45.43027},{"c":45.37,"h":45.48,"l":45.37,"n":135,"o":45.47,"t":"2026-10-19T15:50:00Z","v":3659,"vw":45.428535},{"c":45.385,"h":45.385,"l":45.32,"n":61,"o":45.355,"t":"2026-10-19T15:55:00Z","v":2538,"vw":45.359425},{"c":45.2,"h":45.32,"l":45.17,"n":104,"o":45.32,"t":"2026-10-19T16:00:00Z","v":3171,"vw":45.242226},{"c":45.21,"h":45.28,"l":45.2,"n":125,"o":45.2,"t":"2026-10-19T16:05:00Z","v":4057,"vw":45.230682},{"c":45.27,"h":45.29,"l":45.2,"n":120,"o":45.21,"t":"2026-10-19T16:10:00Z","v":4804,"vw":45.235507},{"c":45.18,"h":45.265,"l":45.18,"n":87,"o":45.265,"t":"2026-10-19T16:15:00Z","v":2787,"vw":45.218618},{"c":45.04,"h":45.25,"l":45.03,"n":169,"o":45.22,"t":"2026-10-19T16:20:00Z","v":8231,"vw":45.194048},{"c":45.13,"h":45.13,"l":45.04,"n":281,"o":45.04,"t":"2026-10-19T16:25:00Z","v":11066,"vw":45.083867},{"c":45.03,"h":45.115,"l":45.03,"n":131,"o":45.11,"t":"2026-10-19T16:30:00Z","v":4598,"vw":45.079277},{"c":45.025,"h":45.08,"l":45,"n":108,"o":45.05,"t":"2026-10-19T16:35:00Z","v":2808,"vw":45.033745},{"c":45.09,"h":45.09,"l":44.9916,"n":165,"o":44.9916,"t":"2026-10-19T16:40:00Z","v":7006,"vw":45.056023},{"c":44.99,"h":45.1,"l":44.98,"n":159,"o":45.1,"t":"2026-10-19T16:45:00Z","v":17934,"vw":44.994345},{"c":45.035,"h":45.05,"l":44.99,"n":138,"o":45.02,"t":"2026-10-19T16:50:00Z","v":3664,"vw":45.01499},{"c":44.88,"h":45.035,"l":44.88,"n":147,"o":45.035,"t":"2026-10-19T16:55:00Z","v":4132,"vw":44.95925},{"c":44.775,"h":44.94,"l":44.77,"n":260,"o":44.92,"t":"2026-10-19T17:00:00Z","v":24139,"vw":44.884556},{"c":44.8,"h":44.86,"l":44.765,"n":112,"o":44.765,"t":"2026-10-19T17:05:00Z","v":3861,"vw":44.814159},{"c":44.83,"h":44.83,"l":44.74,"n":132,"o":44.75,"t":"2026-10-19T17:10:00Z","v":4647,"vw":44.76107},{"c":44.75,"h":44.85,"l":44.75,"n":148,"o":44.82,"t":"2026-10-19T17:15:00Z","v":5354,"vw":44.806451},{"c":44.765,"h":44.77,"l":44.68,"n":91,"o":44.73,"t":"2026-10-19T17:20:00Z","v":2997,"vw":44.71609},{"c":44.81,"h":44.81,"l":44.77,"n":103,"o":44.77,"t":"2026-10-19T17:25:00Z","v":2771,"vw":44.787222},{"c":44.805,"h":44.81,"l":44.78,"n":47,"o":44.81,"t":"2026-10-19T17:30:00Z","v":2016,"vw":44.798245},{"c":44.795,"h":44.795,"l":44.76,"n":94,"o":44.77,"t":"2026-10-19T17:35:00Z","v":2861,"vw":44.776086},{"c":44.79,"h":44.89,"l":44.78,"n":204,"o":44.795,"t":"2026-10-19T17:40:00Z","v":7364,"vw":44.820367},{"c":44.725,"h":44.76,"l":44.7,"n":72,"o":44.76,"t":"2026-10-19T17:45:00Z","v":3026,"vw":44.737254},{"c":44.695,"h":44.73,"l":44.67,"n":191,"o":44.725,"t":"2026-10-19T17:50:00Z","v":6288,"vw":44.700088},{"c":44.735,"h":44.75,"l":44.7,"n":102,"o":44.7,"t":"2026-10-19T17:55:00Z","v":3479,"vw":44.73402},{"c":44.855,"h":44.89,"l":44.755,"n":227,"o":44.76,"t":"2026-10-19T18:00:00Z","v":11074,"vw":44.809163},{"c":44.83,"h":44.86,"l":44.82,"n":80,"o":44.86,"t":"2026-10-19T18:05:00Z","v":2714,"vw":44.841448},{"c":44.88,"h":44.88,"l":44.825,"n":155,"o":44.83,"t":"2026-10-19T18:10:00Z","v":4296,"vw":44.851376},{"c":44.94,"h":44.945,"l":44.88,"n":190,"o":44.92,"t":"2026-10-19T18:15:00Z","v":11452,"vw":44.918427},{"c":44.905,"h":44.92,"l":44.88,"n":150,"o":44.92,"t":"2026-10-19T18:20:00Z","v":6630,"vw":44.904702},{"c":44.8,"h":44.885,"l":44.79,"n":157,"o":44.87,"t":"2026-10-19T18:25:00Z","v":5813,"vw":44.866357},{"c":44.805,"h":44.845,"l":44.805,"n":197,"o":44.84,"t":"2026-10-19T18:30:00Z","v":8875,"vw":44.825025},{"c":44.82,"h":44.83,"l":44.78,"n":151,"o":44.78,"t":"2026-10-19T18:35:00Z","v":5820,"vw":44.808965},{"c":44.83,"h":44.83,"l":44.815,"n":63,"o":44.82,"t":"2026-10-19T18:40:00Z","v":2721,"vw":44.820275},{"c":44.865,"h":44.88,"l":44.83,"n":278,"o":44.86,"t":"2026-10-19T18:45:00Z","v":12979,"vw":44.862808},{"c":44.885,"h":44.925,"l":44.82,"n":275,"o":44.88,"t":"2026-10-19T18:50:00Z","v":33000,"vw":44.863278},{"c":44.98,"h":44.98,"l":44.885,"n":145,"o":44.885,"t":"2026-10-19T18:55:00Z","v":4127,"vw":44.923},{"c":44.815,"h":44.91,"l":44.815,"n":242,"o":44.91,"t":"2026-10-19T19:00:00Z","v":7558,"vw":44.86556},{"c":44.8,"h":44.805,"l":44.74,"n":141,"o":44.805,"t":"2026-10-19T19:05:00Z","v":3262,"vw":44.79762},{"c":44.89,"h":44.89,"l":44.77,"n":222,"o":44.795,"t":"2026-10-19T19:10:00Z","v":10004,"vw":44.816329},{"c":44.85,"h":44.89,"l":44.77,"n":201,"o":44.88,"t":"2026-10-19T19:15:00Z","v":8838,"vw":44.857626},{"c":44.83,"h":44.89,"l":44.83,"n":218,"o":44.845,"t":"2026-10-19T19:20:00Z","v":8862,"vw":44.868534},{"c":44.95,"h":44.95,"l":44.835,"n":189,"o":44.835,"t":"2026-10-19T19:25:00Z","v":6874,"vw":44.907006},{"c":45.1,"h":45.12,"l":44.935,"n":329,"o":44.935,"t":"2026-10-19T19:30:00Z","v":14205,"vw":45.059905},{"c":45.135,"h":45.18,"l":45.1,"n":327,"o":45.11,"t":"2026-10-19T19:35:00Z","v":12611,"vw":45.135885},{"c":45.17,"h":45.23,"l":45.15,"n":369,"o":45.15,"t":"2026-10-19T19:40:00Z","v":15045,"vw":45.194154},{"c":45.19,"h":45.22,"l":45.17,"n":402,"o":45.18,"t":"2026-10-19T19:45:00Z","v":15284,"vw":45.188416},{"c":45.1,"h":45.285,"l":45.1,"n":669,"o":45.21,"t":"2026-10-19T19:50:00Z","v":33783,"vw":45.178215},{"c":44.96,"h":45.07,"l":44.87,"n":1751,"o":45.06,"t":"2026-10-19T19:55:00Z","v":106540,"vw":44.930037},{"c":44.96,"h":44.96,"l":44.96,"n":40,"o":44.96,"t":"2026-10-19T20:00:00Z","v":297059,"vw":44.96},{"c":45.35,"h":45.6,"l":45.08,"n":68,"o":45.14,"t":"2026-10-20T13:30:00Z","v":16288,"vw":45.153758},{"c":45.283,"h":45.343,"l":45.263,"n":40,"o":45.343,"t":"2026-10-20T13:35:00Z","v":1287,"vw":45.308},{"c":45.11,"h":45.293,"l":44.985,"n":78,"o":45.293,"t":"2026-10-20T13:40:00Z","v":2980,"vw":45.129272},{"c":45.113,"h":45.2,"l":45.02,"n":43,"o":45.025,"t":"2026-10-20T13:45:00Z","v":1765,"vw":45.116051},{"c":45.245,"h":45.28,"l":45.11,"n":197,"o":45.125,"t":"2026-10-20T13:50:00Z","v":10977,"vw":45.165562},{"c":45.198,"h":45.2278,"l":45.195,"n":53,"o":45.198,"t":"2026-10-20T13:55:00Z","v":2009,"vw":45.203009},{"c":44.74,"h":45.198,"l":44.74,"n":112,"o":45.198,"t":"2026-10-20T14:00:00Z","v":10793,"vw":44.832619},{"c":44.65,"h":44.83,"l":44.63,"n":107,"o":44.83,"t":"2026-10-20T14:05:00Z","v":4484,"vw":44.748828},{"c":44.43,"h":44.675,"l":44.31,"n":177,"o":44.675,"t":"2026-10-20T14:10:00Z","v":24505,"vw":44.525332},{"c":44.6125,"h":44.6125,"l":44.34,"n":176,"o":44.43,"t":"2026-10-20T14:15:00Z","v":23783,"vw":44.445178},{"c":44.61,"h":44.67,"l":44.52,"n":409,"o":44.54,"t":"2026-10-20T14:20:00Z","v":20420,"vw":44.614848},{"c":44.66,"h":44.82,"l":44.65,"n":182,"o":44.725,"t":"2026-10-20T14:25:00Z","v":9190,"vw":44.726146},{"c":45.025,"h":45.025,"l":44.69,"n":304,"o":44.77,"t":"2026-10-20T14:30:00Z","v":16525,"vw":44.888661},{"c":45.23,"h":45.23,"l":45.08,"n":133,"o":45.08,"t":"2026-10-20T14:35:00Z","v":4728,"vw":45.134132},{"c":45.15,"h":45.22,"l":45.0728,"n":200,"o":45.16,"t":"2026-10-20T14:40:00Z","v":6662,"vw":45.146065},{"c":45.18,"h":45.295,"l":45.155,"n":124,"o":45.155,"t":"2026-10-20T14:45:00Z","v":4003,"vw":45.212876},{"c":45.31,"h":45.35,"l":45.175,"n":120,"o":45.175,"t":"2026-10-20T14:50:00Z","v":3058,"vw":45.287358},{"c":45.335,"h":45.395,"l":45.29,"n":138,"o":45.315,"t":"2026-10-20T14:55:00Z","v":4470,"vw":45.334394},{"c":45.27,"h":45.335,"l":45.25,"n":139,"o":45.3,"t":"2026-10-20T15:00:00Z","v":3565,"vw":45.293472},{"c":45.22,"h":45.3469,"l":45.12,"n":275,"o":45.27,"t":"2026-10-20T15:05:00Z","v":9790,"vw":45.209465},{"c":45.13,"h":45.26,"l":44.97,"n":253,"o":45.26,"t":"2026-10-20T15:10:00Z","v":10661,"vw":45.094336},{"c":45.105,"h":45.2,"l":45.105,"n":97,"o":45.11,"t":"2026-10-20T15:15:00Z","v":2470,"vw":45.155171},{"c":45,"h":45.13,"l":44.98,"n":133,"o":45.13,"t":"2026-10-20T15:20:00Z","v":13253,"vw":45.00432},{"c":44.995,"h":45.01,"l":44.95,"n":141,"o":44.99,"t":"2026-10-20T15:25:00Z","v":9185,"vw":44.997446},{"c":44.945,"h":44.975,"l":44.91,"n":145,"o":44.94,"t":"2026-10-20T15:30:00Z","v":8371,"vw":44.95307},{"c":44.83,"h":44.95,"l":44.8,"n":159,"o":44.92,"t":"2026-10-20T15:35:00Z","v":7241,"vw":44.909216},{"c":44.91,"h":44.91,"l":44.81,"n":89,"o":44.82,"t":"2026-10-20T15:40:00Z","v":4651,"vw":44.872868},{"c":44.72,"h":44.83,"l":44.72,"n":80,"o":44.83,"t":"2026-10-20T15:45:00Z","v":2497,"vw":44.772444},{"c":44.83,"h":44.86,"l":44.7,"n":112,"o":44.74,"t":"2026-10-20T15:50:00Z","v":6176,"vw":44.788428},{"c":44.71,"h":44.83,"l":44.71,"n":77,"o":44.8,"t":"2026-10-20T15:55:00Z","v":2346,"vw":44.75494},{"c":44.655,"h":44.71,"l":44.58,"n":137,"o":44.71,"t":"2026-10-20T16:00:00Z","v":3995,"vw":44.653056},{"c":44.54,"h":44.7,"l":44.54,"n":152,"o":44.605,"t":"2026-10-20T16:05:00Z","v":4895,"vw":44.659444},{"c":44.59,"h":44.6,"l":44.5,"n":155,"o":44.595,"t":"2026-10-20T16:10:00Z","v":5578,"vw":44.547373},{"c":44.52,"h":44.71,"l":44.52,"n":135,"o":44.64,"t":"2026-10-20T16:15:00Z","v":4689,"vw":44.601578},{"c":44.655,"h":44.67,"l":44.61,"n":75,"o":44.61,"t":"2026-10-20T16:20:00Z","v":3072,"vw":44.635095},{"c":44.76,"h":44.8,"l":44.68,"n":118,"o":44.68,"t":"2026-10-20T16:25:00Z","v":16191,"vw":44.753853},{"c":44.87,"h":44.87,"l":44.72,"n":97,"o":44.72,"t":"2026-10-20T16:30:00Z","v":2755,"vw":44.794167},{"c":44.97,"h":45,"l":44.88,"n":195,"o":44.88,"t":"2026-10-20T16:35:00Z","v":6802,"vw":44.974245},{"c":44.965,"h":45.02,"l":44.965,"n":173,"o":44.99,"t":"2026-10-20T16:40:00Z","v":4669,"vw":44.986916},{"c":45.04,"h":45.04,"l":44.955,"n":154,"o":44.97,"t":"2026-10-20T16:45:00Z","v":4277,"vw":44.996687},{"c":44.885,"h":45.04,"l":44.885,"n":275,"o":45.03,"t":"2026-10-20T16:50:00Z","v":10220,"vw":44.993709},{"c":44.935,"h":44.95,"l":44.915,"n":135,"o":44.92,"t":"2026-10-20T16:55:00Z","v":3399,"vw":44.92873},{"c":44.89,"h":44.975,"l":44.87,"n":269,"o":44.95,"t":"2026-10-20T17:00:00Z","v":8528,"vw":44.947496},{"c":44.845,"h":44.9042,"l":44.845,"n":183,"o":44.885,"t":"2026-10-20T17:05:00Z","v":5803,"vw":44.879094},{"c":44.87,"h":44.87,"l":44.845,"n":104,"o":44.845,"t":"2026-10-20T17:10:00Z","v":2490,"vw":44.864578},{"c":44.89,"h":44.9,"l":44.87,"n":171,"o":44.87,"t":"2026-10-20T17:15:00Z","v":3911,"vw":44.892899},{"c":44.95,"h":45,"l":44.87,"n":231,"o":44.87,"t":"2026-10-20T17:20:00Z","v":10699,"vw":44.946365},{"c":44.9,"h":44.965,"l":44.9,"n":206,"o":44.965,"t":"2026-10-20T17:25:00Z","v":7850,"vw":44.920934},{"c":44.945,"h":44.97,"l":44.905,"n":177,"o":44.93,"t":"2026-10-20T17:30:00Z","v":5190,"vw":44.929697},{"c":44.86,"h":44.98,"l":44.86,"n":191,"o":44.95,"t":"2026-10-20T17:35:00Z","v":5729,"vw":44.91963},{"c":44.96,"h":44.96,"l":44.89,"n":92,"o":44.89,"t":"2026-10-20T17:40:00Z","v":2068,"vw":44.928222},{"c":44.91,"h":44.98,"l":44.91,"n":116,"o":44.96,"t":"2026-10-20T17:45:00Z","v":3228,"vw":44.957692},{"c":44.96,"h":44.96,"l":44.91,"n":173,"o":44.92,"t":"2026-10-20T17:50:00Z","v":4709,"vw":44.937868},{"c":44.9175,"h":44.93,"l":44.91,"n":71,"o":44.93,"t":"2026-10-20T17:55:00Z","v":1544,"vw":44.919375},{"c":44.88,"h":44.96,"l":44.88,"n":141,"o":44.94,"t":"2026-10-20T18:00:00Z","v":3159,"vw":44.929382},{"c":44.9025,"h":44.93,"l":44.88,"n":163,"o":44.88,"t":"2026-10-20T18:05:00Z","v":3890,"vw":44.901417},{"c":44.91,"h":44.91,"l":44.905,"n":73,"o":44.91,"t":"2026-10-20T18:10:00Z","v":2247,"vw":44.907143},{"c":44.89,"h":44.94,"l":44.89,"n":176,"o":44.94,"t":"2026-10-20T18:15:00Z","v":3714,"vw":44.919063},{"c":44.84,"h":44.91,"l":44.84,"n":175,"o":44.895,"t":"2026-10-20T18:20:00Z","v":4961,"vw":44.881317},{"c":44.99,"h":45.065,"l":44.81,"n":210,"o":44.82,"t":"2026-10-20T18:25:00Z","v":11791,"vw":44.932388},{"c":45,"h":45.02,"l":44.96,"n":128,"o":44.97,"t":"2026-10-20T18:30:00Z","v":5500,"vw":45.003911},{"c":45.015,"h":45.03,"l":44.97,"n":171,"o":44.98,"t":"2026-10-20T18:35:00Z","v":5049,"vw":44.998768},{"c":44.98,"h":45.02,"l":44.98,"n":152,"o":44.99,"t":"2026-10-20T18:40:00Z","v":3982,"vw":44.992383},{"c":45.03,"h":45.045,"l":45.03,"n":60,"o":45.04,"t":"2026-10-20T18:45:00Z","v":2534,"vw":45.04},{"c":45.07,"h":45.07,"l":45,"n":135,"o":45.01,"t":"2026-10-20T18:50:00Z","v":3627,"vw":45.03},{"c":45.055,"h":45.085,"l":45.04,"n":140,"o":45.06,"t":"2026-10-20T18:55:00Z","v":2971,"vw":45.06286},{"c":45.08,"h":45.115,"l":45.05,"n":150,"o":45.08,"t":"2026-10-20T19:00:00Z","v":5099,"vw":45.093766},{"c":45.075,"h":45.08,"l":45.04,"n":123,"o":45.06,"t":"2026-10-20T19:05:00Z","v":2576,"vw":45.0705},{"c":45.04,"h":45.07,"l":45.03,"n":108,"o":45.03,"t":"2026-10-20T19:10:00Z","v":3991,"vw":45.043889},{"c":45.02,"h":45.07,"l":45.02,"n":128,"o":45.07,"t":"2026-10-20T19:15:00Z","v":6091,"vw":45.048605},{"c":45.02,"h":45.07,"l":44.93,"n":254,"o":45.07,"t":"2026-10-20T19:20:00Z","v":7234,"vw":44.998463},{"c":45.09,"h":45.1,"l":45.025,"n":245,"o":45.05,"t":"2026-10-20T19:25:00Z","v":11612,"vw":45.062212},{"c":45.1,"h":45.12,"l":45.09,"n":187,"o":45.09,"t":"2026-10-20T19:30:00Z","v":7221,"vw":45.095376},{"c":45.02,"h":45.12,"l":45,"n":299,"o":45.1,"t":"2026-10-20T19:35:00Z","v":9448,"vw":45.05752},{"c":45.14,"h":45.19,"l":45.03,"n":224,"o":45.04,"t":"2026-10-20T19:40:00Z","v":8966,"vw":45.08439},{"c":45.11,"h":45.14,"l":45.105,"n":389,"o":45.11,"t":"2026-10-20T19:45:00Z","v":12182,"vw":45.124143},{"c":44.99,"h":45.1,"l":44.96,"n":584,"o":45.1,"t":"2026-10-20T19:50:00Z","v":26162,"vw":45.055764},{"c":45.07,"h":45.11,"l":44.963,"n":1706,"o":44.98,"t":"2026-10-20T19:55:00Z","v":109578,"vw":45.056681},{"c":45.06,"h":45.06,"l":45.06,"n":41,"o":45.06,"t":"2026-10-20T20:00:00Z","v":216669,"vw":45.06},{"c":45.06,"h":45.06,"l":45.06,"n":2,"o":45.06,"t":"2026-10-20T20:30:00Z","v":3297,"vw":45.06},{"c":44.72,"h":45.705,"l":44.72,"n":111,"o":45.08,"t":"2026-10-21T13:30:00Z","v":9526,"vw":45.096558},{"c":44.785,"h":44.785,"l":44.785,"n":4,"o":44.785,"t":"2026-10-21T13:35:00Z","v":160,"vw":44.785},{"c":44.795,"h":44.795,"l":44.795,"n":4,"o":44.795,"t":"2026-10-21T13:40:00Z","v":160,"vw":44.795},{"c":45.32,"h":45.32,"l":44.81,"n":30,"o":44.81,"t":"2026-10-21T13:45:00Z","v":933,"vw":44.968333},{"c":45.27,"h":45.27,"l":44.89,"n":39,"o":44.9,"t":"2026-10-21T13:50:00Z","v":983,"vw":44.98},{"c":44.705,"h":44.96,"l":44.705,"n":193,"o":44.92,"t":"2026-10-21T13:55:00Z","v":5813,"vw":44.812935},{"c":44.56,"h":44.95,"l":44.42,"n":177,"o":44.705,"t":"2026-10-21T14:00:00Z","v":13831,"vw":44.596484},{"c":44.5,"h":44.5575,"l":44.415,"n":87,"o":44.5575,"t":"2026-10-21T14:05:00Z","v":3497,"vw":44.506905},{"c":44.58,"h":44.61,"l":44.5,"n":187,"o":44.55,"t":"2026-10-21T14:10:00Z","v":7257,"vw":44.577055},{"c":44.605,"h":44.675,"l":44.6,"n":68,"o":44.66,"t":"2026-10-21T14:15:00Z","v":2630,"vw":44.640517},{"c":44.72,"h":44.72,"l":44.6,"n":228,"o":44.605,"t":"2026-10-21T14:20:00Z","v":12765,"vw":44.66043},{"c":44.595,"h":44.74,"l":44.595,"n":155,"o":44.725,"t":"2026-10-21T14:25:00Z","v":4250,"vw":44.672184},{"c":44.645,"h":44.65,"l":44.615,"n":67,"o":44.63,"t":"2026-10-21T14:30:00Z","v":2333,"vw":44.63375},{"c":44.66,"h":44.69,"l":44.655,"n":162,"o":44.69,"t":"2026-10-21T14:35:00Z","v":3971,"vw":44.670909},{"c":44.6,"h":44.665,"l":44.59,"n":144,"o":44.655,"t":"2026-10-21T14:40:00Z","v":5553,"vw":44.642253},{"c":44.58,"h":44.635,"l":44.56,"n":178,"o":44.635,"t":"2026-10-21T14:45:00Z","v":7085,"vw":44.591842},{"c":44.49,"h":44.56,"l":44.47,"n":139,"o":44.56,"t":"2026-10-21T14:50:00Z","v":4239,"vw":44.52125},{"c":44.405,"h":44.48,"l":44.37,"n":118,"o":44.48,"t":"2026-10-21T14:55:00Z","v":3726,"vw":44.41858},{"c":44.43,"h":44.45,"l":44.4,"n":102,"o":44.425,"t":"2026-10-21T15:00:00Z","v":2916,"vw":44.426923},{"c":44.485,"h":44.51,"l":44.43,"n":193,"o":44.43,"t":"2026-10-21T15:05:00Z","v":9258,"vw":44.465359},{"c":44.56,"h":44.56,"l":44.52,"n":36,"o":44.52,"t":"2026-10-21T15:10:00Z","v":1251,"vw":44.535},{"c":44.565,"h":44.58,"l":44.54,"n":121,"o":44.56,"t":"2026-10-21T15:15:00Z","v":3952,"vw":44.564328},{"c":44.57,"h":44.59,"l":44.55,"n":111,"o":44.565,"t":"2026-10-21T15:20:00Z","v":2806,"vw":44.572613},{"c":44.64,"h":44.64,"l":44.56,"n":89,"o":44.56,"t":"2026-10-21T15:25:00Z","v":2888,"vw":44.603421},{"c":44.68,"h":44.71,"l":44.64,"n":81,"o":44.71,"t":"2026-10-21T15:30:00Z","v":2361,"vw":44.667812},{"c":44.665,"h":44.71,"l":44.64,"n":76,"o":44.68,"t":"2026-10-21T15:35:00Z","v":2077,"vw":44.665},{"c":44.605,"h":44.66,"l":44.605,"n":63,"o":44.66,"t":"2026-10-21T15:40:00Z","v":2396,"vw":44.625},{"c":44.595,"h":44.64,"l":44.58,"n":119,"o":44.61,"t":"2026-10-21T15:45:00Z","v":4527,"vw":44.617901},{"c":44.59,"h":44.59,"l":44.56,"n":29,"o":44.56,"t":"2026-10-21T15:50:00Z","v":857,"vw":44.581404},{"c":44.615,"h":44.615,"l":44.615,"n":32,"o":44.615,"t":"2026-10-21T15:55:00Z","v":1229,"vw":44.615},{"c":44.54,"h":44.615,"l":44.54,"n":143,"o":44.615,"t":"2026-10-21T16:00:00Z","v":4422,"vw":44.576538},{"c":44.5025,"h":44.53,"l":44.49,"n":62,"o":44.53,"t":"2026-10-21T16:05:00Z","v":2443,"vw":44.512833},{"c":44.615,"h":44.615,"l":44.485,"n":98,"o":44.485,"t":"2026-10-21T16:10:00Z","v":5579,"vw":44.561468},{"c":44.575,"h":44.615,"l":44.575,"n":77,"o":44.61,"t":"2026-10-21T16:15:00Z","v":2468,"vw":44.602449},{"c":44.585,"h":44.585,"l":44.54,"n":164,"o":44.56,"t":"2026-10-21T16:20:00Z","v":6064,"vw":44.562154},{"c":44.56,"h":44.61,"l":44.56,"n":52,"o":44.61,"t":"2026-10-21T16:25:00Z","v":1333,"vw":44.580833},{"c":44.57,"h":44.575,"l":44.57,"n":39,"o":44.575,"t":"2026-10-21T16:30:00Z","v":967,"vw":44.5725},{"c":44.7525,"h":44.7525,"l":44.53,"n":199,"o":44.575,"t":"2026-10-21T16:35:00Z","v":8656,"vw":44.610296},{"c":44.64,"h":44.69,"l":44.615,"n":77,"o":44.63,"t":"2026-10-21T16:40:00Z","v":2956,"vw":44.648227},{"c":44.52,"h":44.6,"l":44.4583,"n":52,"o":44.6,"t":"2026-10-21T16:45:00Z","v":2005,"vw":44.530373},{"c":44.52,"h":44.555,"l":44.52,"n":71,"o":44.5225,"t":"2026-10-21T16:50:00Z","v":2184,"vw":44.5425},{"c":44.52,"h":44.555,"l":44.52,"n":32,"o":44.555,"t":"2026-10-21T16:55:00Z","v":1005,"vw":44.5375},{"c":44.58,"h":44.59,"l":44.51,"n":164,"o":44.555,"t":"2026-10-21T17:00:00Z","v":7914,"vw":44.542051},{"c":44.52,"h":44.57,"l":44.515,"n":70,"o":44.57,"t":"2026-10-21T17:05:00Z","v":1692,"vw":44.531429},{"c":44.54,"h":44.59,"l":44.5325,"n":117,"o":44.5325,"t":"2026-10-21T17:10:00Z","v":3125,"vw":44.561785},{"c":44.52,"h":44.52,"l":44.51,"n":11,"o":44.51,"t":"2026-10-21T17:15:00Z","v":379,"vw":44.513333},{"c":44.56,"h":44.56,"l":44.52,"n":75,"o":44.52,"t":"2026-10-21T17:20:00Z","v":2773,"vw":44.549509},{"c":44.665,"h":44.665,"l":44.545,"n":113,"o":44.545,"t":"2026-10-21T17:25:00Z","v":3640,"vw":44.594657},{"c":44.64,"h":44.64,"l":44.64,"n":11,"o":44.64,"t":"2026-10-21T17:30:00Z","v":269,"vw":44.64},{"c":44.66,"h":44.69,"l":44.66,"n":72,"o":44.69,"t":"2026-10-21T17:35:00Z","v":2424,"vw":44.662327},{"c":44.62,"h":44.655,"l":44.6,"n":152,"o":44.62,"t":"2026-10-21T17:40:00Z","v":10019,"vw":44.64038},{"c":44.7,"h":44.74,"l":44.67,"n":164,"o":44.67,"t":"2026-10-21T17:45:00Z","v":7426,"vw":44.698322},{"c":44.72,"h":44.72,"l":44.72,"n":56,"o":44.72,"t":"2026-10-21T17:50:00Z","v":1862,"vw":44.72},{"c":44.71,"h":44.78,"l":44.71,"n":141,"o":44.74,"t":"2026-10-21T17:55:00Z","v":5685,"vw":44.743387},{"c":44.715,"h":44.715,"l":44.71,"n":37,"o":44.71,"t":"2026-10-21T18:00:00Z","v":925,"vw":44.712609},{"c":44.98,"h":44.99,"l":44.68,"n":288,"o":44.7,"t":"2026-10-21T18:05:00Z","v":16218,"vw":44.859953},{"c":44.99,"h":45.06,"l":44.96,"n":143,"o":45,"t":"2026-10-21T18:10:00Z","v":5548,"vw":45.004827},{"c":44.915,"h":44.99,"l":44.915,"n":122,"o":44.99,"t":"2026-10-21T18:15:00Z","v":3891,"vw":44.947143},{"c":44.98,"h":44.995,"l":44.915,"n":215,"o":44.915,"t":"2026-10-21T18:20:00Z","v":9158,"vw":44.943927},{"c":45.09,"h":45.12,"l":44.99,"n":171,"o":44.99,"t":"2026-10-21T18:25:00Z","v":7633,"vw":45.060752},{"c":45.03,"h":45.09,"l":45.01,"n":130,"o":45.09,"t":"2026-10-21T18:30:00Z","v":2892,"vw":45.043226},{"c":44.975,"h":45.03,"l":44.97,"n":114,"o":45.03,"t":"2026-10-21T18:35:00Z","v":4162,"vw":44.991394},{"c":45.07,"h":45.07,"l":44.97,"n":197,"o":44.97,"t":"2026-10-21T18:40:00Z","v":10551,"vw":44.990795},{"c":44.93,"h":45.09,"l":44.89,"n":216,"o":45.09,"t":"2026-10-21T18:45:00Z","v":7799,"vw":44.997472},{"c":44.945,"h":44.96,"l":44.86,"n":124,"o":44.93,"t":"2026-10-21T18:50:00Z","v":3595,"vw":44.9162},{"c":44.78,"h":44.905,"l":44.78,"n":299,"o":44.8975,"t":"2026-10-21T18:55:00Z","v":14099,"vw":44.821285},{"c":44.65,"h":44.76,"l":44.58,"n":253,"o":44.76,"t":"2026-10-21T19:00:00Z","v":9251,"vw":44.698802},{"c":44.57,"h":44.64,"l":44.51,"n":208,"o":44.64,"t":"2026-10-21T19:05:00Z","v":8542,"vw":44.59547},{"c":44.62,"h":44.635,"l":44.41,"n":270,"o":44.52,"t":"2026-10-21T19:10:00Z","v":12189,"vw":44.540542},{"c":44.66,"h":44.68,"l":44.62,"n":213,"o":44.67,"t":"2026-10-21T19:15:00Z","v":9229,"vw":44.645972},{"c":44.7,"h":44.735,"l":44.64,"n":274,"o":44.715,"t":"2026-10-21T19:20:00Z","v":11342,"vw":44.677368},{"c":44.82,"h":44.82,"l":44.72,"n":272,"o":44.72,"t":"2026-10-21T19:25:00Z","v":12099,"vw":44.763089},{"c":44.885,"h":44.9,"l":44.8175,"n":234,"o":44.83,"t":"2026-10-21T19:30:00Z","v":9679,"vw":44.85138},{"c":44.73,"h":44.92,"l":44.68,"n":565,"o":44.89,"t":"2026-10-21T19:35:00Z","v":49659,"vw":44.850001},{"c":44.77,"h":44.78,"l":44.725,"n":227,"o":44.73,"t":"2026-10-21T19:40:00Z","v":9464,"vw":44.751017},{"c":44.785,"h":44.85,"l":44.745,"n":310,"o":44.77,"t":"2026-10-21T19:45:00Z","v":15865,"vw":44.787462},{"c":44.695,"h":44.86,"l":44.68,"n":530,"o":44.75,"t":"2026-10-21T19:50:00Z","v":28532,"vw":44.771569},{"c":44.68,"h":44.72,"l":44.64,"n":1577,"o":44.68,"t":"2026-10-21T19:55:00Z","v":99004,"vw":44.685336},{"c":44.685,"h":44.685,"l":44.685,"n":51,"o":44.685,"t":"2026-10-21T20:00:00Z","v":150129,"vw":44.685},{"c":44.685,"h":44.685,"l":44.685,"n":1,"o":44.685,"t":"2026-10-21T20:35:00Z","v":203,"vw":44.685},{"c":44.685,"h":44.685,"l":44.685,"n":1,"o":44.685,"t":"2026-10-22T12:40:00Z","v":17500,"vw":44.685},{"c":44.21,"h":44.6,"l":44.03,"n":50,"o":44.03,"t":"2026-10-22T13:30:00Z","v":8333,"vw":44.092401},{"c":44.21,"h":44.47,"l":44.21,"n":67,"o":44.42,"t":"2026-10-22T13:35:00Z","v":2735,"vw":44.321586},{"c":43.935,"h":44.35,"l":43.935,"n":118,"o":44.32,"t":"2026-10-22T13:40:00Z","v":5057,"vw":44.17337},{"c":43.97,"h":44.15,"l":43.89,"n":488,"o":43.895,"t":"2026-10-22T13:45:00Z","v":29445,"vw":43.981824},{"c":44.07,"h":44.17,"l":44,"n":216,"o":44.16,"t":"2026-10-22T13:50:00Z","v":73937,"vw":44.110807},{"c":44.28,"h":44.37,"l":44.06,"n":111,"o":44.15,"t":"2026-10-22T13:55:00Z","v":4703,"vw":44.182793},{"c":44.255,"h":44.44,"l":44.21,"n":163,"o":44.42,"t":"2026-10-22T14:00:00Z","v":8164,"vw":44.32543},{"c":44.195,"h":44.255,"l":44.03,"n":182,"o":44.255,"t":"2026-10-22T14:05:00Z","v":10565,"vw":44.132562},{"c":44.14,"h":44.2,"l":44.125,"n":114,"o":44.2,"t":"2026-10-22T14:10:00Z","v":6045,"vw":44.156339},{"c":44.11,"h":44.2,"l":44.08,"n":67,"o":44.2,"t":"2026-10-22T14:15:00Z","v":2226,"vw":44.144542},{"c":44.035,"h":44.085,"l":43.995,"n":138,"o":44.03,"t":"2026-10-22T14:20:00Z","v":10335,"vw":44.029786},{"c":44.23,"h":44.23,"l":44.005,"n":157,"o":44.035,"t":"2026-10-22T14:25:00Z","v":7411,"vw":44.083496},{"c":43.98,"h":44.24,"l":43.94,"n":160,"o":44.195,"t":"2026-10-22T14:30:00Z","v":10047,"vw":44.022988},{"c":43.83,"h":43.975,"l":43.79,"n":234,"o":43.975,"t":"2026-10-22T14:35:00Z","v":13929,"vw":43.900067},{"c":43.97,"h":43.98,"l":43.8525,"n":156,"o":43.86,"t":"2026-10-22T14:40:00Z","v":7028,"vw":43.93413},{"c":43.69,"h":43.93,"l":43.69,"n":95,"o":43.93,"t":"2026-10-22T14:45:00Z","v":4457,"vw":43.803307},{"c":43.475,"h":43.78,"l":43.415,"n":338,"o":43.7,"t":"2026-10-22T14:50:00Z","v":18863,"vw":43.565392},{"c":43.5425,"h":43.61,"l":43.37,"n":289,"o":43.52,"t":"2026-10-22T14:55:00Z","v":16308,"vw":43.465844},{"c":43.295,"h":43.52,"l":43.295,"n":224,"o":43.46,"t":"2026-10-22T15:00:00Z","v":22274,"vw":43.437264},{"c":43.59,"h":43.61,"l":43.38,"n":176,"o":43.38,"t":"2026-10-22T15:05:00Z","v":8695,"vw":43.516061},{"c":43.67,"h":43.67,"l":43.585,"n":125,"o":43.585,"t":"2026-10-22T15:10:00Z","v":4809,"vw":43.617453},{"c":43.75,"h":43.83,"l":43.64,"n":140,"o":43.675,"t":"2026-10-22T15:15:00Z","v":5018,"vw":43.747862},{"c":43.9,"h":44.1,"l":43.81,"n":332,"o":43.81,"t":"2026-10-22T15:20:00Z","v":19155,"vw":44.040078},{"c":44.04,"h":44.08,"l":43.92,"n":327,"o":43.92,"t":"2026-10-22T15:25:00Z","v":43325,"vw":43.995531},{"c":43.92,"h":44,"l":43.82,"n":284,"o":43.98,"t":"2026-10-22T15:30:00Z","v":15654,"vw":43.91873},{"c":44.195,"h":44.22,"l":43.935,"n":354,"o":43.945,"t":"2026-10-22T15:35:00Z","v":23996,"vw":44.116586},{"c":44.14,"h":44.3001,"l":44.14,"n":213,"o":44.195,"t":"2026-10-22T15:40:00Z","v":13131,"vw":44.214789},{"c":44.3,"h":44.3,"l":44.09,"n":93,"o":44.13,"t":"2026-10-22T15:45:00Z","v":5946,"vw":44.173291},{"c":44.32,"h":44.45,"l":44.32,"n":142,"o":44.35,"t":"2026-10-22T15:50:00Z","v":4704,"vw":44.375865},{"c":44.43,"h":44.52,"l":44.385,"n":112,"o":44.395,"t":"2026-10-22T15:55:00Z","v":31584,"vw":44.396152},{"c":44.36,"h":44.48,"l":44.36,"n":119,"o":44.425,"t":"2026-10-22T16:00:00Z","v":6299,"vw":44.418985},{"c":44.49,"h":44.49,"l":44.3,"n":186,"o":44.36,"t":"2026-10-22T16:05:00Z","v":11842,"vw":44.377783},{"c":44.615,"h":44.615,"l":44.45,"n":95,"o":44.47,"t":"2026-10-22T16:10:00Z","v":3722,"vw":44.48904},{"c":44.58,"h":44.72,"l":44.575,"n":263,"o":44.635,"t":"2026-10-22T16:15:00Z","v":18980,"vw":44.680217},{"c":44.76,"h":44.83,"l":44.6,"n":203,"o":44.6,"t":"2026-10-22T16:20:00Z","v":18040,"vw":44.691655},{"c":44.71,"h":44.755,"l":44.65,"n":120,"o":44.755,"t":"2026-10-22T16:25:00Z","v":11165,"vw":44.706272},{"c":44.765,"h":44.79,"l":44.69,"n":162,"o":44.705,"t":"2026-10-22T16:30:00Z","v":19775,"vw":44.719932},{"c":44.625,"h":44.765,"l":44.62,"n":161,"o":44.765,"t":"2026-10-22T16:35:00Z","v":7960,"vw":44.656664},{"c":44.6025,"h":44.615,"l":44.55,"n":167,"o":44.615,"t":"2026-10-22T16:40:00Z","v":8196,"vw":44.591019},{"c":44.65,"h":44.7,"l":44.58,"n":90,"o":44.595,"t":"2026-10-22T16:45:00Z","v":3798,"vw":44.641583},{"c":44.625,"h":44.66,"l":44.575,"n":103,"o":44.66,"t":"2026-10-22T16:50:00Z","v":4723,"vw":44.628077},{"c":44.63,"h":44.635,"l":44.575,"n":111,"o":44.635,"t":"2026-10-22T16:55:00Z","v":9497,"vw":44.592186},{"c":44.47,"h":44.61,"l":44.46,"n":125,"o":44.61,"t":"2026-10-22T17:00:00Z","v":5465,"vw":44.504922},{"c":44.535,"h":44.535,"l":44.52,"n":56,"o":44.53,"t":"2026-10-22T17:05:00Z","v":2239,"vw":44.526803},{"c":44.5,"h":44.6,"l":44.455,"n":383,"o":44.535,"t":"2026-10-22T17:10:00Z","v":32047,"vw":44.511291},{"c":44.595,"h":44.64,"l":44.5,"n":121,"o":44.5,"t":"2026-10-22T17:15:00Z","v":6806,"vw":44.55355},{"c":44.615,"h":44.665,"l":44.6,"n":144,"o":44.62,"t":"2026-10-22T17:20:00Z","v":5898,"vw":44.614245},{"c":44.58,"h":44.685,"l":44.58,"n":50,"o":44.61,"t":"2026-10-22T17:25:00Z","v":2006,"vw":44.609525},{"c":44.58,"h":44.61,"l":44.5,"n":145,"o":44.57,"t":"2026-10-22T17:30:00Z","v":5566,"vw":44.565306},{"c":44.56,"h":44.57,"l":44.53,"n":89,"o":44.57,"t":"2026-10-22T17:35:00Z","v":2800,"vw":44.552533},{"c":44.535,"h":44.55,"l":44.535,"n":100,"o":44.55,"t":"2026-10-22T17:40:00Z","v":21908,"vw":44.544954},{"c":44.48,"h":44.53,"l":44.48,"n":79,"o":44.53,"t":"2026-10-22T17:45:00Z","v":3248,"vw":44.518335},{"c":44.495,"h":44.525,"l":44.43,"n":183,"o":44.48,"t":"2026-10-22T17:50:00Z","v":8811,"vw":44.468784},{"c":44.49,"h":44.52,"l":44.47,"n":127,"o":44.495,"t":"2026-10-22T17:55:00Z","v":4630,"vw":44.495453},{"c":44.31,"h":44.49,"l":44.31,"n":114,"o":44.49,"t":"2026-10-22T18:00:00Z","v":4789,"vw":44.445804},{"c":44.31,"h":44.315,"l":44.28,"n":144,"o":44.315,"t":"2026-10-22T18:05:00Z","v":5026,"vw":44.297568},{"c":44.335,"h":44.35,"l":44.32,"n":112,"o":44.33,"t":"2026-10-22T18:10:00Z","v":3914,"vw":44.331286},{"c":44.315,"h":44.345,"l":44.31,"n":74,"o":44.31,"t":"2026-10-22T18:15:00Z","v":3224,"vw":44.323492},{"c":44.29,"h":44.315,"l":44.23,"n":134,"o":44.315,"t":"2026-10-22T18:20:00Z","v":6446,"vw":44.281995},{"c":44.2125,"h":44.24,"l":44.21,"n":126,"o":44.24,"t":"2026-10-22T18:25:00Z","v":8259,"vw":44.227596},{"c":44.215,"h":44.23,"l":44.2,"n":110,"o":44.22,"t":"2026-10-22T18:30:00Z","v":3697,"vw":44.215707},{"c":44.29,"h":44.325,"l":44.21,"n":174,"o":44.21,"t":"2026-10-22T18:35:00Z","v":5862,"vw":44.279359},{"c":44.25,"h":44.31,"l":44.25,"n":103,"o":44.305,"t":"2026-10-22T18:40:00Z","v":3982,"vw":44.276429},{"c":44.3,"h":44.37,"l":44.26,"n":206,"o":44.26,"t":"2026-10-22T18:45:00Z","v":5553,"vw":44.320991},{"c":44.35,"h":44.37,"l":44.3,"n":214,"o":44.3,"t":"2026-10-22T18:50:00Z","v":10113,"vw":44.335703},{"c":44.44,"h":44.46,"l":44.35,"n":139,"o":44.36,"t":"2026-10-22T18:55:00Z","v":6473,"vw":44.384675},{"c":44.38,"h":44.48,"l":44.36,"n":226,"o":44.4,"t":"2026-10-22T19:00:00Z","v":12614,"vw":44.41472},{"c":44.565,"h":44.58,"l":44.38,"n":173,"o":44.38,"t":"2026-10-22T19:05:00Z","v":5954,"vw":44.4379},{"c":44.47,"h":44.58,"l":44.445,"n":225,"o":44.56,"t":"2026-10-22T19:10:00Z","v":11378,"vw":44.507709},{"c":44.44,"h":44.54,"l":44.44,"n":312,"o":44.45,"t":"2026-10-22T19:15:00Z","v":18239,"vw":44.480792},{"c":44.425,"h":44.53,"l":44.415,"n":321,"o":44.435,"t":"2026-10-22T19:20:00Z","v":23623,"vw":44.444692},{"c":44.38,"h":44.445,"l":44.36,"n":277,"o":44.44,"t":"2026-10-22T19:25:00Z","v":18187,"vw":44.390542},{"c":44.29,"h":44.415,"l":44.24,"n":270,"o":44.415,"t":"2026-10-22T19:30:00Z","v":13216,"vw":44.321085},{"c":44.36,"h":44.39,"l":44.27,"n":343,"o":44.29,"t":"2026-10-22T19:35:00Z","v":18160,"vw":44.308318},{"c":44.29,"h":44.34,"l":44.27,"n":316,"o":44.33,"t":"2026-10-22T19:40:00Z","v":14650,"vw":44.301144},{"c":44.32,"h":44.34,"l":44.26,"n":573,"o":44.29,"t":"2026-10-22T19:45:00Z","v":33063,"vw":44.298046},{"c":44.485,"h":44.525,"l":44.335,"n":753,"o":44.37,"t":"2026-10-22T19:50:00Z","v":70219,"vw":44.411343},{"c":44.41,"h":44.52,"l":44.37,"n":1700,"o":44.48,"t":"2026-10-22T19:55:00Z","v":138889,"vw":44.398266},{"c":44.42,"h":44.42,"l":44.42,"n":26,"o":44.42,"t":"2026-10-22T20:00:00Z","v":215394,"vw":44.42}],"history":[{"c":46.93,"h":48.38,"l":46.82,"n":10511,"o":48.28,"t":"2024-10-21T04:00:00Z","v":890600,"vw":47.095234},{"c":45.63,"h":46.72,"l":45.51,"n":11070,"o":46.72,"t":"2024-10-22T04:00:00Z","v":1007774,"vw":45.739323},{"c":45.25,"h":45.7,"l":44.94,"n":10741,"o":45.31,"t":"2024-10-23T04:00:00Z","v":479669,"vw":45.292275},{"c":45.43,"h":45.6,"l":45.15,"n":9521,"o":45.42,"t":"2024-10-24T04:00:00Z","v":463149,"vw":45.418166},{"c":45.3,"h":46.495,"l":45.115,"n":11469,"o":45.96,"t":"2024-10-25T04:00:00Z","v":539498,"vw":45.564358},{"c":45.89,"h":46.49,"l":45.53,"n":10470,"o":45.53,"t":"2024-10-28T04:00:00Z","v":541844,"vw":46.022873},{"c":45.12,"h":45.49,"l":44.63,"n":13589,"o":44.84,"t":"2024-10-29T04:00:00Z","v":608802,"vw":45.119195},{"c":45.09,"h":46.305,"l":45,"n":10870,"o":45.05,"t":"2024-10-30T04:00:00Z","v":482540,"vw":45.319777},{"c":44.97,"h":45.78,"l":44.45,"n":10647,"o":45.08,"t":"2024-10-31T04:00:00Z","v":588675,"vw":44.879573},{"c":44.75,"h":45.44,"l":44.69,"n":13993,"o":45.36,"t":"2024-11-01T04:00:00Z","v":830042,"vw":44.869109},{"c":44.89,"h":45.695,"l":44.71,"n":13844,"o":44.74,"t":"2024-11-04T05:00:00Z","v":654236,"vw":45.057056},{"c":45.41,"h":45.43,"l":44.54,"n":10765,"o":44.77,"t":"2024-11-05T05:00:00Z","v":460304,"vw":45.202302},{"c":44.23,"h":46.99,"l":43.18,"n":30668,"o":46.27,"t":"2024-11-06T05:00:00Z","v":1841664,"vw":44.085644},{"c":45.6,"h":46.02,"l":43.2,"n":22465,"o":45.96,"t":"2024-11-07T05:00:00Z","v":1559967,"vw":45.36687},{"c":44.63,"h":46.16,"l":44.58,"n":22017,"o":45.56,"t":"2024-11-08T05:00:00Z","v":1340635,"vw":45.048605},{"c":44.83,"h":45.39,"l":44.67,"n":15917,"o":45.16,"t":"2024-11-11T05:00:00Z","v":895859,"vw":44.982038},{"c":44.97,"h":45.51,"l":44.69,"n":12988,"o":44.93,"t":"2024-11-12T05:00:00Z","v":751581,"vw":44.961277},{"c":44.27,"h":45.38,"l":44.22,"n":14132,"o":45.16,"t":"2024-11-13T05:00:00Z","v":917734,"vw":44.531854},{"c":43.95,"h":45.155,"l":43.895,"n":11217,"o":44.44,"t":"2024-11-14T05:00:00Z","v":719595,"vw":44.105984},{"c":43.23,"h":44.17,"l":43.13,"n":15395,"o":44.17,"t":"2024-11-15T05:00:00Z","v":750477,"vw":43.354061},{"c":42.79,"h":44.3,"l":42.725,"n":15269,"o":43.39,"t":"2024-11-18T05:00:00Z","v":806206,"vw":43.021511},{"c":42.53,"h":42.81,"l":41.91,"n":10751,"o":42.52,"t":"2024-11-19T05:00:00Z","v":621139,"vw":42.514145},{"c":41.59,"h":42.33,"l":41.41,"n":13676,"o":42.33,"t":"2024-11-20T05:00:00Z","v":774986,"vw":41.630733},{"c":42.82,"h":42.95,"l":41.43,"n":10036,"o":41.87,"t":"2024-11-21T05:00:00Z","v":535315,"vw":42.60433},{"c":43.4,"h":43.77,"l":42.69,"n":11364,"o":42.74,"t":"2024-11-22T05:00:00Z","v":648401,"vw":43.42396},{"c":45.41,"h":45.7,"l":43.79,"n":16811,"o":43.79,"t":"2024-11-25T05:00:00Z","v":1036437,"vw":45.287031},{"c":44.16,"h":45.73,"l":44.02,"n":15839,"o":45.07,"t":"2024-11-26T05:00:00Z","v":628191,"vw":44.308416},{"c":44.84,"h":45.05,"l":44.375,"n":12413,"o":44.39,"t":"2024-11-27T05:00:00Z","v":560567,"vw":44.799837},{"c":45.58,"h":45.61,"l":45.05,"n":7060,"o":45.28,"t":"2024-11-29T05:00:00Z","v":513040,"vw":45.507395},{"c":46.18,"h":46.595,"l":45.46,"n":15841,"o":45.52,"t":"2024-12-02T05:00:00Z","v":954866,"vw":46.148632},{"c":46.01,"h":46.76,"l":45.655,"n":13470,"o":46.47,"t":"2024-12-03T05:00:00Z","v":666213,"vw":46.047197},{"c":45.81,"h":46.35,"l":45.49,"n":14561,"o":45.71,"t":"2024-12-04T05:00:00Z","v":799392,"vw":45.816136},{"c":44.47,"h":45.645,"l":44.28,"n":11694,"o":45.61,"t":"2024-12-05T05:00:00Z","v":581906,"vw":44.543339},{"c":44.74,"h":44.94,"l":44.5,"n":15297,"o":44.84,"t":"2024-12-06T05:00:00Z","v":659441,"vw":44.721149},{"c":43.84,"h":45.125,"l":43.78,"n":16449,"o":44.94,"t":"2024-12-09T05:00:00Z","v":697382,"vw":44.164139},{"c":43.52,"h":44.2833,"l":43.26,"n":13114,"o":43.72,"t":"2024-12-10T05:00:00Z","v":783373,"vw":43.722329},{"c":44.01,"h":44.035,"l":43.402,"n":14204,"o":43.59,"t":"2024-12-11T05:00:00Z","v":728601,"vw":43.83298},{"c":43.73,"h":44.04,"l":43.34,"n":8787,"o":43.86,"t":"2024-12-12T05:00:00Z","v":470681,"vw":43.726555},{"c":43.67,"h":43.83,"l":43.27,"n":10542,"o":43.45,"t":"2024-12-13T05:00:00Z","v":513202,"vw":43.643456},{"c":43.82,"h":44.44,"l":43.57,"n":15100,"o":43.57,"t":"2024-12-16T05:00:00Z","v":743701,"vw":44.008596},{"c":43.26,"h":44.215,"l":43.24,"n":12945,"o":43.71,"t":"2024-12-17T05:00:00Z","v":625382,"vw":43.412547},{"c":42.59,"h":44.06,"l":42.45,"n":13617,"o":43.31,"t":"2024-12-18T05:00:00Z","v":704663,"vw":43.00537},{"c":42.74,"h":43.1599,"l":42.26,"n":14904,"o":42.74,"t":"2024-12-19T05:00:00Z","v":845932,"vw":42.695935},{"c":42.83,"h":43.71,"l":42.4,"n":21960,"o":42.4,"t":"2024-12-20T05:00:00Z","v":3705176,"vw":42.892216},{"c":42.47,"h":43.21,"l":42.115,"n":10019,"o":42.56,"t":"2024-12-23T05:00:00Z","v":502317,"vw":42.473731},{"c":42.29,"h":42.48,"l":42.08,"n":4928,"o":42.44,"t":"2024-12-24T05:00:00Z","v":268399,"vw":42.306882},{"c":42.53,"h":42.7818,"l":42.01,"n":8207,"o":42.18,"t":"2024-12-26T05:00:00Z","v":332425,"vw":42.514269},{"c":42.33,"h":42.68,"l":42.13,"n":8111,"o":42.33,"t":"2024-12-27T05:00:00Z","v":400610,"vw":42.322276},{"c":42.23,"h":42.37,"l":41.41,"n":10219,"o":41.94,"t":"2024-12-30T05:00:00Z","v":504329,"vw":42.172861},{"c":42.52,"h":42.88,"l":42.23,"n":11210,"o":42.3,"t":"2024-12-31T05:00:00Z","v":601590,"vw":42.563211},{"c":41.96,"h":43.5,"l":41.9,"n":11026,"o":42.75,"t":"2025-01-02T05:00:00Z","v":655607,"vw":42.211028},{"c":41.91,"h":42.6,"l":41.54,"n":10987,"o":42.16,"t":"2025-01-03T05:00:00Z","v":757948,"vw":41.965194},{"c":42.15,"h":42.84,"l":41.88,"n":12157,"o":41.88,"t":"2025-01-06T05:00:00Z","v":530223,"vw":42.338818},{"c":41.56,"h":42.42,"l":41.465,"n":10498,"o":42.19,"t":"2025-01-07T05:00:00Z","v":488727,"vw":41.659933},{"c":41.19,"h":41.52,"l":40.92,"n":11111,"o":41.23,"t":"2025-01-08T05:00:00Z","v":473489,"vw":41.223718},{"c":40.92,"h":41.17,"l":40.21,"n":15734,"o":40.55,"t":"2025-01-10T05:00:00Z","v":826993,"vw":40.892436},{"c":40.26,"h":40.69,"l":39.9,"n":11566,"o":40.59,"t":"2025-01-13T05:00:00Z","v":593419,"vw":40.287318},{"c":40.84,"h":41.015,"l":40.35,"n":10866,"o":40.52,"t":"2025-01-14T05:00:00Z","v":611638,"vw":40.774456},{"c":41.19,"h":41.8,"l":40.75,"n":9453,"o":41.58,"t":"2025-01-15T05:00:00Z","v":588991,"vw":41.111861},{"c":40.8,"h":41.495,"l":40.53,"n":10916,"o":41.19,"t":"2025-01-16T05:00:00Z","v":628291,"vw":40.837119},{"c":41.12,"h":41.33,"l":40.705,"n":10388,"o":41.33,"t":"2025-01-17T05:00:00Z","v":617030,"vw":41.087817},{"c":42.12,"h":42.47,"l":40.99,"n":12673,"o":41.48,"t":"2025-01-21T05:00:00Z","v":676240,"vw":42.1787},{"c":41.75,"h":42.175,"l":41.59,"n":11781,"o":41.92,"t":"2025-01-22T05:00:00Z","v":521936,"vw":41.785768},{"c":41.98,"h":42.395,"l":41.275,"n":11791,"o":41.61,"t":"2025-01-23T05:00:00Z","v":574726,"vw":41.921211},{"c":41.5,"h":42.14,"l":41.28,"n":11296,"o":41.96,"t":"2025-01-24T05:00:00Z","v":558867,"vw":41.613406},{"c":41.23,"h":42,"l":40.99,"n":12122,"o":41.53,"t":"2025-01-27T05:00:00Z","v":939493,"vw":41.20704},{"c":41.51,"h":42.07,"l":41.08,"n":11413,"o":41.14,"t":"2025-01-28T05:00:00Z","v":487576,"vw":41.542608},{"c":41.32,"h":41.7,"l":41.2,"n":8889,"o":41.39,"t":"2025-01-29T05:00:00Z","v":396823,"vw":41.399311},{"c":41.87,"h":42.27,"l":41.45,"n":9305,"o":41.45,"t":"2025-01-30T05:00:00Z","v":459683,"vw":41.923824},{"c":41.05,"h":41.84,"l":40.96,"n":11943,"o":41.65,"t":"2025-01-31T05:00:00Z","v":726213,"vw":41.170935},{"c":38.32,"h":39.97,"l":38.25,"n":21154,"o":39.96,"t":"2025-02-03T05:00:00Z","v":1161220,"vw":38.794654},{"c":37.29,"h":37.925,"l":36.905,"n":21294,"o":37.91,"t":"2025-02-04T05:00:00Z","v":1425123,"vw":37.292341},{"c":37.6,"h":37.71,"l":36.88,"n":12933,"o":37.22,"t":"2025-02-05T05:00:00Z","v":671739,"vw":37.42784},{"c":37.6,"h":38.235,"l":37.205,"n":13626,"o":37.98,"t":"2025-02-06T05:00:00Z","v":658155,"vw":37.553975},{"c":37.19,"h":37.49,"l":36.9005,"n":15994,"o":37.34,"t":"2025-02-07T05:00:00Z","v":937263,"vw":37.19903},{"c":37.73,"h":37.78,"l":36.4,"n":18959,"o":37.26,"t":"2025-02-10T05:00:00Z","v":1041235,"vw":37.51755},{"c":38.24,"h":38.46,"l":37.45,"n":13076,"o":37.45,"t":"2025-02-11T05:00:00Z","v":721580,"vw":38.132236},{"c":37.63,"h":37.9,"l":37.29,"n":11246,"o":37.56,"t":"2025-02-12T05:00:00Z","v":643559,"vw":37.632499},{"c":39.67,"h":39.71,"l":38.085,"n":16864,"o":38.58,"t":"2025-02-13T05:00:00Z","v":1010640,"vw":39.363016},{"c":39.63,"h":39.76,"l":39,"n":14949,"o":39.67,"t":"2025-02-14T05:00:00Z","v":750031,"vw":39.486453},{"c":39.7,"h":40.02,"l":39.2074,"n":15512,"o":39.59,"t":"2025-02-18T05:00:00Z","v":898912,"vw":39.672167},{"c":39.3,"h":39.55,"l":38.96,"n":10002,"o":39.15,"t":"2025-02-19T05:00:00Z","v":518749,"vw":39.349435},{"c":38.7,"h":39.27,"l":38.3,"n":10434,"o":39.04,"t":"2025-02-20T05:00:00Z","v":489147,"vw":38.68314},{"c":38.23,"h":38.85,"l":37.71,"n":12740,"o":38.84,"t":"2025-02-21T05:00:00Z","v":721627,"vw":38.188608},{"c":38.53,"h":39.385,"l":38.1,"n":17292,"o":38.54,"t":"2025-02-24T05:00:00Z","v":1111321,"vw":38.612218},{"c":37.89,"h":38.805,"l":37.79,"n":23348,"o":38.48,"t":"2025-02-25T05:00:00Z","v":1419740,"vw":38.119588},{"c":34.84,"h":37.97,"l":34.56,"n":40419,"o":37.97,"t":"2025-02-26T05:00:00Z","v":2563405,"vw":35.289495},{"c":33.22,"h":35,"l":32.815,"n":26588,"o":34.47,"t":"2025-02-27T05:00:00Z","v":2331923,"vw":33.311651},{"c":32.79,"h":33.82,"l":32.31,"n":22502,"o":33.38,"t":"2025-02-28T05:00:00Z","v":1567672,"vw":32.806122},{"c":30.45,"h":33.1314,"l":30.425,"n":26436,"o":32.96,"t":"2025-03-03T05:00:00Z","v":1635014,"vw":31.0789},{"c":29.45,"h":30.44,"l":29.4,"n":27326,"o":30.03,"t":"2025-03-04T05:00:00Z","v":2364151,"vw":29.911823},{"c":29.01,"h":29.87,"l":28.62,"n":20815,"o":29.48,"t":"2025-03-05T05:00:00Z","v":1316501,"vw":29.022833},{"c":29.43,"h":29.915,"l":28.505,"n":21807,"o":28.57,"t":"2025-03-06T05:00:00Z","v":1386721,"vw":29.438573},{"c":28.89,"h":29.555,"l":28.47,"n":22243,"o":29.24,"t":"2025-03-07T05:00:00Z","v":1184760,"vw":28.950906},{"c":28,"h":28.87,"l":27.98,"n":21013,"o":28.52,"t":"2025-03-10T04:00:00Z","v":1461520,"vw":28.259536},{"c":26.66,"h":27.97,"l":26.66,"n":26031,"o":27.97,"t":"2025-03-11T04:00:00Z","v":1504241,"vw":27.015479},{"c":25.86,"h":27.02,"l":25.555,"n":25456,"o":26.88,"t":"2025-03-12T04:00:00Z","v":1639777,"vw":25.913855},{"c":25.68,"h":26.09,"l":25,"n":25351,"o":25.83,"t":"2025-03-13T04:00:00Z","v":2325442,"vw":25.365962},{"c":25.3,"h":26.01,"l":24.97,"n":33583,"o":26.01,"t":"2025-03-14T04:00:00Z","v":2525851,"vw":25.295645},{"c":25.76,"h":25.995,"l":24.97,"n":32695,"o":25.57,"t":"2025-03-17T04:00:00Z","v":2173719,"vw":25.642032},{"c":25.31,"h":25.778,"l":25.04,"n":23412,"o":25.64,"t":"2025-03-18T04:00:00Z","v":1553450,"vw":25.327095},{"c":25.52,"h":25.7307,"l":25.26,"n":24754,"o":25.43,"t":"2025-03-19T04:00:00Z","v":1871034,"vw":25.523923},{"c":26,"h":26.35,"l":25.4,"n":30284,"o":25.4,"t":"2025-03-20T04:00:00Z","v":2040389,"vw":26.05347},{"c":25.03,"h":25.66,"l":24.56,"n":24697,"o":25.53,"t":"2025-03-21T04:00:00Z","v":4421682,"vw":25.052723},{"c":27.43,"h":27.455,"l":25.485,"n":32414,"o":25.66,"t":"2025-03-24T04:00:00Z","v":2039338,"vw":27.070243},{"c":27.26,"h":27.27,"l":26.79,"n":21760,"o":27.14,"t":"2025-03-25T04:00:00Z","v":1524345,"vw":27.128189},{"c":27.37,"h":27.47,"l":26.75,"n":21183,"o":27.3,"t":"2025-03-26T04:00:00Z","v":1465944,"vw":27.118194},{"c":27.1,"h":27.51,"l":26.86,"n":23030,"o":27.38,"t":"2025-03-27T04:00:00Z","v":1429689,"vw":27.105763},{"c":26.65,"h":27.01,"l":26.185,"n":26331,"o":27.01,"t":"2025-03-28T04:00:00Z","v":1689812,"vw":26.489763},{"c":26.64,"h":26.725,"l":25.92,"n":23478,"o":26.26,"t":"2025-03-31T04:00:00Z","v":2062604,"vw":26.511329},{"c":27.42,"h":27.54,"l":26.59,"n":30112,"o":26.72,"t":"2025-04-01T04:00:00Z","v":1989880,"vw":27.306281},{"c":28.28,"h":28.45,"l":27.14,"n":27837,"o":27.14,"t":"2025-04-02T04:00:00Z","v":1662553,"vw":28.100801},{"c":23.65,"h":26.27,"l":23.31,"n":48390,"o":25.79,"t":"2025-04-03T04:00:00Z","v":4072723,"vw":23.894568},{"c":24.1,"h":24.54,"l":22.24,"n":47376,"o":22.51,"t":"2025-04-04T04:00:00Z","v":3510843,"vw":23.791569},{"c":22.26,"h":24.41,"l":21.84,"n":34263,"o":23.3,"t":"2025-04-07T04:00:00Z","v":2302373,"vw":22.411937},{"c":20.04,"h":23,"l":19.92,"n":42130,"o":22.87,"t":"2025-04-08T04:00:00Z","v":3534539,"vw":20.591483},{"c":22.14,"h":22.46,"l":19.05,"n":68604,"o":19.59,"t":"2025-04-09T04:00:00Z","v":5188063,"vw":21.340053},{"c":21.18,"h":21.7085,"l":20.365,"n":34656,"o":21.53,"t":"2025-04-10T04:00:00Z","v":2411056,"vw":21.04144},{"c":20.8,"h":20.95,"l":20.05,"n":30964,"o":20.82,"t":"2025-04-11T04:00:00Z","v":1914956,"vw":20.539093},{"c":21.01,"h":21.61,"l":20.49,"n":26087,"o":21.41,"t":"2025-04-14T04:00:00Z","v":1902106,"vw":20.914195},{"c":20.25,"h":21.24,"l":20.02,"n":22459,"o":20.84,"t":"2025-04-15T04:00:00Z","v":1716858,"vw":20.338465},{"c":19.54,"h":20.255,"l":19.41,"n":19427,"o":20.21,"t":"2025-04-16T04:00:00Z","v":1174052,"vw":19.615178},{"c":19.9,"h":20.01,"l":19.56,"n":20472,"o":19.64,"t":"2025-04-17T04:00:00Z","v":1468159,"vw":19.844545},{"c":19.99,"h":20.08,"l":19.06,"n":30952,"o":19.22,"t":"2025-04-21T04:00:00Z","v":2986609,"vw":19.683583},{"c":20.51,"h":20.675,"l":19.81,"n":31013,"o":20.23,"t":"2025-04-22T04:00:00Z","v":3129057,"vw":20.318324},{"c":20.47,"h":21.687,"l":20.4,"n":36164,"o":21.38,"t":"2025-04-23T04:00:00Z","v":2719749,"vw":20.808167},{"c":21.16,"h":21.32,"l":20.52,"n":18374,"o":20.52,"t":"2025-04-24T04:00:00Z","v":1524651,"vw":20.992821},{"c":20.8,"h":21.16,"l":20.4,"n":13158,"o":20.95,"t":"2025-04-25T04:00:00Z","v":793098,"vw":20.711984},{"c":20.92,"h":21.07,"l":20.535,"n":15693,"o":20.85,"t":"2025-04-28T04:00:00Z","v":977275,"vw":20.853925},{"c":20.97,"h":21.06,"l":20.59,"n":13639,"o":20.74,"t":"2025-04-29T04:00:00Z","v":945964,"vw":20.91707},{"c":21,"h":21.09,"l":20.2,"n":17051,"o":20.33,"t":"2025-04-30T04:00:00Z","v":1334898,"vw":20.8353},{"c":20.89,"h":21.29,"l":20.69,"n":19009,"o":21.09,"t":"2025-05-01T04:00:00Z","v":1438655,"vw":20.899962},{"c":21.09,"h":21.595,"l":20.8,"n":20717,"o":20.94,"t":"2025-05-02T04:00:00Z","v":1396207,"vw":21.130334},{"c":20.68,"h":22.02,"l":20.66,"n":23491,"o":21.875,"t":"2025-05-05T04:00:00Z","v":1851578,"vw":20.991091},{"c":20.13,"h":20.88,"l":19.75,"n":33996,"o":20.53,"t":"2025-05-06T04:00:00Z","v":2602548,"vw":20.081699},{"c":23.42,"h":23.8215,"l":20.975,"n":45071,"o":21.16,"t":"2025-05-07T04:00:00Z","v":3356503,"vw":23.091013},{"c":23.85,"h":24.24,"l":22.95,"n":41048,"o":23.7,"t":"2025-05-08T04:00:00Z","v":2829678,"vw":23.823191},{"c":22.98,"h":23.93,"l":22.81,"n":30422,"o":23.81,"t":"2025-05-09T04:00:00Z","v":2093326,"vw":23.094704},{"c":26.41,"h":26.505,"l":24.745,"n":47075,"o":24.82,"t":"2025-05-12T04:00:00Z","v":3767496,"vw":26.070746},{"c":26.75,"h":27.04,"l":26.4,"n":41201,"o":26.7,"t":"2025-05-13T04:00:00Z","v":3003626,"vw":26.768003},{"c":26.17,"h":26.77,"l":25.89,"n":29632,"o":26.77,"t":"2025-05-14T04:00:00Z","v":2367904,"vw":26.23875},{"c":26.54,"h":26.655,"l":25.74,"n":31785,"o":25.92,"t":"2025-05-15T04:00:00Z","v":3058554,"vw":26.360505},{"c":26.18,"h":26.61,"l":25.81,"n":25174,"o":26.46,"t":"2025-05-16T04:00:00Z","v":1813237,"vw":26.118394},{"c":25.77,"h":26,"l":25.5,"n":20244,"o":25.5,"t":"2025-05-19T04:00:00Z","v":1503852,"vw":25.809724},{"c":26.49,"h":26.57,"l":25.78,"n":18339,"o":25.78,"t":"2025-05-20T04:00:00Z","v":1168942,"vw":26.414816},{"c":24.69,"h":25.685,"l":24.66,"n":21231,"o":25.67,"t":"2025-05-21T04:00:00Z","v":1382685,"vw":24.977899},{"c":25.07,"h":25.155,"l":24.3,"n":18292,"o":24.69,"t":"2025-05-22T04:00:00Z","v":1243408,"vw":24.974322},{"c":24.55,"h":24.69,"l":23.7,"n":14239,"o":23.9,"t":"2025-05-23T04:00:00Z","v":874590,"vw":24.514273},{"c":26.2,"h":26.21,"l":24.93,"n":25908,"o":25.39,"t":"2025-05-27T04:00:00Z","v":1193815,"vw":25.926604},{"c":25.61,"h":26.275,"l":25.565,"n":18314,"o":26.17,"t":"2025-05-28T04:00:00Z","v":991172,"vw":25.718533},{"c":25.37,"h":25.96,"l":24.81,"n":20276,"o":25.75,"t":"2025-05-29T04:00:00Z","v":1325506,"vw":25.288632},{"c":24.65,"h":25.2,"l":24.62,"n":19437,"o":25.09,"t":"2025-05-30T04:00:00Z","v":1946395,"vw":24.789581},{"c":24.25,"h":24.58,"l":24.11,"n":18385,"o":24.56,"t":"2025-06-02T04:00:00Z","v":1176892,"vw":24.316509},{"c":24.8,"h":25.035,"l":23.975,"n":17439,"o":24.3,"t":"2025-06-03T04:00:00Z","v":1154127,"vw":24.687556},{"c":24.67,"h":25.19,"l":24.67,"n":15838,"o":24.96,"t":"2025-06-04T04:00:00Z","v":922157,"vw":24.7764},{"c":24.67,"h":24.96,"l":24.165,"n":19094,"o":24.43,"t":"2025-06-05T04:00:00Z","v":1306329,"vw":24.667883},{"c":24.96,"h":25.195,"l":24.61,"n":13813,"o":24.8,"t":"2025-06-06T04:00:00Z","v":1113762,"vw":24.93308},{"c":26.1,"h":26.42,"l":25.36,"n":28191,"o":25.75,"t":"2025-06-09T04:00:00Z","v":1857068,"vw":26.04582},{"c":25.96,"h":26.57,"l":25.495,"n":27288,"o":26.39,"t":"2025-06-10T04:00:00Z","v":2235513,"vw":25.999363},{"c":24.55,"h":26.16,"l":24.525,"n":24898,"o":26.16,"t":"2025-06-11T04:00:00Z","v":1660802,"vw":24.888201},{"c":24.14,"h":24.53,"l":23.85,"n":18262,"o":24.34,"t":"2025-06-12T04:00:00Z","v":1112462,"vw":24.202379},{"c":23.02,"h":23.95,"l":22.78,"n":20160,"o":23.73,"t":"2025-06-13T04:00:00Z","v":1394711,"vw":23.318817},{"c":24.23,"h":24.24,"l":23.275,"n":23394,"o":23.47,"t":"2025-06-16T04:00:00Z","v":1427486,"vw":23.954823},{"c":23.5,"h":24.2,"l":23.48,"n":15962,"o":23.86,"t":"2025-06-17T04:00:00Z","v":966132,"vw":23.677172},{"c":23.25,"h":23.75,"l":23.181,"n":13332,"o":23.45,"t":"2025-06-18T04:00:00Z","v":768033,"vw":23.344097},{"c":23.11,"h":23.555,"l":23.01,"n":15910,"o":23.49,"t":"2025-06-20T04:00:00Z","v":2005890,"vw":23.168042},{"c":23.93,"h":23.94,"l":22.73,"n":20237,"o":23.1,"t":"2025-06-23T04:00:00Z","v":1275017,"vw":23.569581},{"c":23.88,"h":24.27,"l":23.6,"n":15735,"o":24.12,"t":"2025-06-24T04:00:00Z","v":977465,"vw":23.880153},{"c":23.35,"h":23.89,"l":23.175,"n":16590,"o":23.89,"t":"2025-06-25T04:00:00Z","v":1062440,"vw":23.384167},{"c":23.83,"h":23.89,"l":23.31,"n":16366,"o":23.55,"t":"2025-06-26T04:00:00Z","v":972897,"vw":23.733186},{"c":24.56,"h":24.73,"l":23.98,"n":27360,"o":24.25,"t":"2025-06-27T04:00:00Z","v":3969872,"vw":24.523064},{"c":23.98,"h":24.87,"l":23.67,"n":19221,"o":24.51,"t":"2025-06-30T04:00:00Z","v":1234777,"vw":23.984366},{"c":25.2,"h":25.99,"l":23.76,"n":23009,"o":23.93,"t":"2025-07-01T04:00:00Z","v":1742609,"vw":25.299808},{"c":26.04,"h":26.21,"l":24.79,"n":29628,"o":25.19,"t":"2025-07-02T04:00:00Z","v":2009474,"vw":25.940341},{"c":25.98,"h":26.34,"l":25.75,"n":12221,"o":26.26,"t":"2025-07-03T04:00:00Z","v":628656,"vw":25.994278},{"c":25,"h":25.78,"l":24.87,"n":20322,"o":25.32,"t":"2025-07-07T04:00:00Z","v":1215268,"vw":25.073523},{"c":25.59,"h":26.12,"l":24.84,"n":27230,"o":25,"t":"2025-07-08T04:00:00Z","v":2053785,"vw":25.641494},{"c":25.51,"h":25.74,"l":25.16,"n":16964,"o":25.62,"t":"2025-07-09T04:00:00Z","v":935685,"vw":25.493797},{"c":26.01,"h":26.54,"l":25.34,"n":14926,"o":25.51,"t":"2025-07-10T04:00:00Z","v":974004,"vw":26.117464},{"c":25.515,"h":25.87,"l":25.16,"n":17513,"o":25.49,"t":"2025-07-11T04:00:00Z","v":786604,"vw":25.482421},{"c":24.84,"h":25.39,"l":24.51,"n":17063,"o":25.31,"t":"2025-07-14T04:00:00Z","v":1017939,"vw":24.784203},{"c":23.99,"h":25.18,"l":23.98,"n":20863,"o":25.08,"t":"2025-07-15T04:00:00Z","v":1314109,"vw":24.306673},{"c":24.58,"h":24.73,"l":23.86,"n":22189,"o":24.21,"t":"2025-07-16T04:00:00Z","v":1627039,"vw":24.501808},{"c":26.13,"h":26.79,"l":25.61,"n":28191,"o":26.56,"t":"2025-07-17T04:00:00Z","v":2362724,"vw":26.128206},{"c":26.47,"h":26.95,"l":26.2601,"n":22745,"o":26.63,"t":"2025-07-18T04:00:00Z","v":1600515,"vw":26.484315},{"c":26.07,"h":26.99,"l":25.995,"n":23313,"o":26.78,"t":"2025-07-21T04:00:00Z","v":1439345,"vw":26.314147},{"c":27.14,"h":27.19,"l":26.32,"n":21068,"o":26.45,"t":"2025-07-22T04:00:00Z","v":1370937,"vw":26.947099},{"c":27,"h":27.655,"l":26.97,"n":17185,"o":27.31,"t":"2025-07-23T04:00:00Z","v":951146,"vw":27.139549},{"c":26.18,"h":27.27,"l":26.08,"n":21720,"o":26.82,"t":"2025-07-24T04:00:00Z","v":1116230,"vw":26.440804},{"c":26.87,"h":26.92,"l":26.23,"n":17298,"o":26.64,"t":"2025-07-25T04:00:00Z","v":1075356,"vw":26.676378},{"c":26.995,"h":27.41,"l":26.82,"n":21561,"o":27.12,"t":"2025-07-28T04:00:00Z","v":1466042,"vw":27.035594},{"c":26.32,"h":26.89,"l":25.9237,"n":30493,"o":26.87,"t":"2025-07-29T04:00:00Z","v":2191864,"vw":26.258407},{"c":23.865,"h":24.81,"l":22.2615,"n":50955,"o":23.09,"t":"2025-07-30T04:00:00Z","v":3727371,"vw":23.99039},{"c":24.005,"h":24.29,"l":23.54,"n":36428,"o":23.82,"t":"2025-07-31T04:00:00Z","v":3351021,"vw":24.040226},{"c":23.52,"h":24.18,"l":23.15,"n":34886,"o":23.54,"t":"2025-08-01T04:00:00Z","v":2940411,"vw":23.679709},{"c":25.1,"h":25.22,"l":23.63,"n":29260,"o":23.63,"t":"2025-08-04T04:00:00Z","v":2353968,"vw":24.74564},{"c":25.1,"h":25.38,"l":24.76,"n":21733,"o":25.38,"t":"2025-08-05T04:00:00Z","v":1428709,"vw":25.113782},{"c":25.85,"h":25.89,"l":25.01,"n":26623,"o":25.14,"t":"2025-08-06T04:00:00Z","v":1812819,"vw":25.62465},{"c":25.65,"h":25.9,"l":25.32,"n":27054,"o":25.9,"t":"2025-08-07T04:00:00Z","v":1791812,"vw":25.612506},{"c":25.44,"h":25.72,"l":24.9,"n":26116,"o":25.54,"t":"2025-08-08T04:00:00Z","v":1754919,"vw":25.436604},{"c":24.61,"h":25.83,"l":24.505,"n":20597,"o":25.61,"t":"2025-08-11T04:00:00Z","v":1480473,"vw":24.702176},{"c":26.1,"h":26.3,"l":24.805,"n":27945,"o":24.94,"t":"2025-08-12T04:00:00Z","v":1768730,"vw":26.014165},{"c":27.33,"h":27.44,"l":26.16,"n":29777,"o":26.16,"t":"2025-08-13T04:00:00Z","v":1990514,"vw":27.152343},{"c":26.74,"h":26.95,"l":26.345,"n":20594,"o":26.55,"t":"2025-08-14T04:00:00Z","v":1348438,"vw":26.725236},{"c":27.01,"h":27.135,"l":26.78,"n":17189,"o":27.02,"t":"2025-08-15T04:00:00Z","v":1107659,"vw":26.993288},{"c":26.92,"h":27.55,"l":26.545,"n":17785,"o":27.08,"t":"2025-08-18T04:00:00Z","v":1017580,"vw":27.132958},{"c":27.04,"h":27.79,"l":26.905,"n":18123,"o":27.18,"t":"2025-08-19T04:00:00Z","v":1089638,"vw":27.173277},{"c":26.6,"h":27.23,"l":26.56,"n":19584,"o":26.97,"t":"2025-08-20T04:00:00Z","v":1089483,"vw":26.722273},{"c":27.13,"h":27.23,"l":26.05,"n":17652,"o":26.37,"t":"2025-08-21T04:00:00Z","v":1353357,"vw":26.948705},{"c":28.535,"h":28.92,"l":27.19,"n":23416,"o":27.21,"t":"2025-08-22T04:00:00Z","v":1449878,"vw":28.49145},{"c":28.03,"h":28.535,"l":27.95,"n":20932,"o":28.5,"t":"2025-08-25T04:00:00Z","v":1173537,"vw":28.137313},{"c":28.14,"h":28.53,"l":28.04,"n":20885,"o":28.05,"t":"2025-08-26T04:00:00Z","v":1617538,"vw":28.201625},{"c":29.38,"h":29.44,"l":27.76,"n":26389,"o":28.06,"t":"2025-08-27T04:00:00Z","v":1462357,"vw":29.09362},{"c":29.18,"h":29.6625,"l":28.82,"n":20623,"o":29.6,"t":"2025-08-28T04:00:00Z","v":1272593,"vw":29.07939},{"c":29.04,"h":29.77,"l":29.02,"n":19735,"o":29.26,"t":"2025-08-29T04:00:00Z","v":1101345,"vw":29.185187},{"c":29.43,"h":29.5299,"l":28.55,"n":18863,"o":28.88,"t":"2025-09-02T04:00:00Z","v":1305109,"vw":29.337861},{"c":29.11,"h":29.905,"l":29.065,"n":20717,"o":29.31,"t":"2025-09-03T04:00:00Z","v":1159576,"vw":29.271779},{"c":30.12,"h":30.17,"l":28.91,"n":27124,"o":29.15,"t":"2025-09-04T04:00:00Z","v":1667771,"vw":29.841189},{"c":30.32,"h":30.86,"l":29.9,"n":22266,"o":30.1,"t":"2025-09-05T04:00:00Z","v":1442900,"vw":30.310575},{"c":30.5,"h":30.735,"l":29.7,"n":21214,"o":30.55,"t":"2025-09-08T04:00:00Z","v":1322398,"vw":30.386237},{"c":30.28,"h":30.48,"l":29.74,"n":21985,"o":30.19,"t":"2025-09-09T04:00:00Z","v":1477475,"vw":30.21712},{"c":30.5,"h":30.79,"l":29.99,"n":24551,"o":30.13,"t":"2025-09-10T04:00:00Z","v":1584555,"vw":30.379513},{"c":31.79,"h":31.9,"l":30.12,"n":31694,"o":30.64,"t":"2025-09-11T04:00:00Z","v":1994395,"vw":31.5533},{"c":31.15,"h":31.77,"l":30.535,"n":25979,"o":31.77,"t":"2025-09-12T04:00:00Z","v":1944758,"vw":31.083519},{"c":31.37,"h":32.02,"l":30.94,"n":27738,"o":31.23,"t":"2025-09-15T04:00:00Z","v":1891512,"vw":31.563485},{"c":31.53,"h":31.775,"l":30.7,"n":19575,"o":31.35,"t":"2025-09-16T04:00:00Z","v":1180761,"vw":31.361435},{"c":32.49,"h":33.25,"l":31.015,"n":26074,"o":31.5,"t":"2025-09-17T04:00:00Z","v":1777510,"vw":32.345268},{"c":32.7,"h":33.14,"l":32.46,"n":24784,"o":32.91,"t":"2025-09-18T04:00:00Z","v":1394982,"vw":32.696571},{"c":32.02,"h":32.775,"l":31.81,"n":28599,"o":32.71,"t":"2025-09-19T04:00:00Z","v":4344265,"vw":32.079635},{"c":33.16,"h":34.01,"l":32.68,"n":40464,"o":33.19,"t":"2025-09-22T04:00:00Z","v":2970133,"vw":33.480049},{"c":32.93,"h":33.56,"l":32.915,"n":25720,"o":33.31,"t":"2025-09-23T04:00:00Z","v":2475199,"vw":33.146754},{"c":32.82,"h":33.08,"l":32.11,"n":18473,"o":32.8,"t":"2025-09-24T04:00:00Z","v":969314,"vw":32.846588},{"c":32.7,"h":32.75,"l":31.74,"n":23327,"o":32.36,"t":"2025-09-25T04:00:00Z","v":1298908,"vw":32.417676},{"c":33.765,"h":33.9,"l":32.69,"n":20851,"o":33.02,"t":"2025-09-26T04:00:00Z","v":1205745,"vw":33.554425},{"c":33.89,"h":34,"l":33.32,"n":23762,"o":33.97,"t":"2025-09-29T04:00:00Z","v":1234295,"vw":33.736861},{"c":33.48,"h":34.125,"l":33.45,"n":24470,"o":33.8,"t":"2025-09-30T04:00:00Z","v":1666240,"vw":33.611931},{"c":34.29,"h":34.41,"l":32.96,"n":19751,"o":33.62,"t":"2025-10-01T04:00:00Z","v":1380116,"vw":33.927277},{"c":34.25,"h":34.79,"l":33.93,"n":19513,"o":34.47,"t":"2025-10-02T04:00:00Z","v":925087,"vw":34.218491},{"c":34.43,"h":34.945,"l":34.14,"n":21379,"o":34.36,"t":"2025-10-03T04:00:00Z","v":1196339,"vw":34.491833},{"c":33.7,"h":34.635,"l":33.67,"n":18711,"o":34.48,"t":"2025-10-06T04:00:00Z","v":1178829,"vw":34.047908},{"c":33.23,"h":34.16,"l":32.995,"n":21450,"o":33.84,"t":"2025-10-07T04:00:00Z","v":1096789,"vw":33.281365},{"c":34.15,"h":34.18,"l":33.03,"n":18282,"o":33.3,"t":"2025-10-08T04:00:00Z","v":857791,"vw":33.896934},{"c":33.995,"h":34.77,"l":33.93,"n":23907,"o":34.35,"t":"2025-10-09T04:00:00Z","v":1332920,"vw":34.276115},{"c":32.25,"h":34.31,"l":32.07,"n":24695,"o":33.99,"t":"2025-10-10T04:00:00Z","v":1501174,"vw":32.623067},{"c":34.32,"h":34.465,"l":33.025,"n":19866,"o":33.05,"t":"2025-10-13T04:00:00Z","v":1239106,"vw":34.074539},{"c":34.96,"h":35.38,"l":33.1356,"n":22584,"o":33.6,"t":"2025-10-14T04:00:00Z","v":1113278,"vw":34.891308},{"c":35.34,"h":36.05,"l":35.11,"n":18525,"o":35.34,"t":"2025-10-15T04:00:00Z","v":1331716,"vw":35.558747},{"c":34.99,"h":35.5099,"l":34.57,"n":19452,"o":35.32,"t":"2025-10-16T04:00:00Z","v":1253640,"vw":35.015044},{"c":35,"h":35.16,"l":33.91,"n":18041,"o":34.62,"t":"2025-10-17T04:00:00Z","v":1000635,"vw":34.877899},{"c":34.96,"h":35.8,"l":34.95,"n":17176,"o":35.69,"t":"2025-10-20T04:00:00Z","v":1031748,"vw":35.295555},{"c":34.99,"h":35.765,"l":34.015,"n":24254,"o":34.89,"t":"2025-10-21T04:00:00Z","v":1626262,"vw":35.308718},{"c":34.48,"h":35.185,"l":34.29,"n":18613,"o":34.8,"t":"2025-10-22T04:00:00Z","v":1140046,"vw":34.658178},{"c":35.62,"h":35.79,"l":34.03,"n":16288,"o":34.29,"t":"2025-10-23T04:00:00Z","v":968816,"vw":35.391057},{"c":35.63,"h":36.1,"l":35.29,"n":18648,"o":35.68,"t":"2025-10-24T04:00:00Z","v":1071965,"vw":35.710671},{"c":35.44,"h":36.935,"l":35.41,"n":21196,"o":36.36,"t":"2025-10-27T04:00:00Z","v":1252465,"vw":35.942462},{"c":34.915,"h":35.43,"l":34.57,"n":18137,"o":34.97,"t":"2025-10-28T04:00:00Z","v":947081,"vw":34.995362},{"c":34.42,"h":35.74,"l":34.01,"n":19898,"o":34.61,"t":"2025-10-29T04:00:00Z","v":1112043,"vw":34.915182},{"c":34.34,"h":35.46,"l":34.01,"n":27737,"o":35.34,"t":"2025-10-30T04:00:00Z","v":1535189,"vw":34.502279},{"c":33.91,"h":34.155,"l":33.285,"n":23000,"o":33.98,"t":"2025-10-31T04:00:00Z","v":1309283,"vw":33.766566},{"c":32.8,"h":34,"l":32.45,"n":31389,"o":33.55,"t":"2025-11-03T05:00:00Z","v":2088455,"vw":32.898636},{"c":32.84,"h":33.54,"l":32.25,"n":33952,"o":32.34,"t":"2025-11-04T05:00:00Z","v":2463084,"vw":33.028052},{"c":37.32,"h":37.95,"l":33.5,"n":49743,"o":35.37,"t":"2025-11-05T05:00:00Z","v":4047949,"vw":36.49003},{"c":38.38,"h":38.94,"l":36.98,"n":35387,"o":38.44,"t":"2025-11-06T05:00:00Z","v":2273441,"vw":38.127354},{"c":38.21,"h":39.39,"l":37.39,"n":24887,"o":38.25,"t":"2025-11-07T05:00:00Z","v":1315179,"vw":38.053858},{"c":37.71,"h":38.825,"l":37.39,"n":18087,"o":38.4,"t":"2025-11-10T05:00:00Z","v":1257398,"vw":37.740346},{"c":38.87,"h":38.915,"l":37.675,"n":19596,"o":37.74,"t":"2025-11-11T05:00:00Z","v":1126415,"vw":38.553036},{"c":38.84,"h":39.86,"l":38.79,"n":22259,"o":39.34,"t":"2025-11-12T05:00:00Z","v":1027203,"vw":39.019083},{"c":38.19,"h":39.26,"l":37.895,"n":16458,"o":38.51,"t":"2025-11-13T05:00:00Z","v":818520,"vw":38.266434},{"c":37.92,"h":38.03,"l":37.25,"n":15460,"o":37.5,"t":"2025-11-14T05:00:00Z","v":692029,"vw":37.83432},{"c":36.98,"h":37.9,"l":36.82,"n":15460,"o":37.9,"t":"2025-11-17T05:00:00Z","v":726022,"vw":37.211863},{"c":37.17,"h":37.41,"l":36.2,"n":16889,"o":36.52,"t":"2025-11-18T05:00:00Z","v":742800,"vw":37.032098},{"c":37.17,"h":37.62,"l":36.52,"n":13729,"o":37.17,"t":"2025-11-19T05:00:00Z","v":658409,"vw":37.227274},{"c":37.875,"h":38.52,"l":37.44,"n":18285,"o":37.44,"t":"2025-11-20T05:00:00Z","v":765223,"vw":37.917676},{"c":39.74,"h":40.13,"l":38.215,"n":21287,"o":38.25,"t":"2025-11-21T05:00:00Z","v":1124117,"vw":39.534266},{"c":40.65,"h":40.94,"l":39.26,"n":15230,"o":39.58,"t":"2025-11-24T05:00:00Z","v":952739,"vw":40.570488},{"c":41.55,"h":42.265,"l":39.095,"n":24455,"o":40.89,"t":"2025-11-25T05:00:00Z","v":1439790,"vw":41.760945},{"c":41.88,"h":42.32,"l":41.12,"n":16585,"o":41.12,"t":"2025-11-26T05:00:00Z","v":908724,"vw":41.929528},{"c":41.78,"h":42.17,"l":41.34,"n":8658,"o":41.88,"t":"2025-11-28T05:00:00Z","v":418436,"vw":41.699581},{"c":42.93,"h":43.08,"l":41.25,"n":14685,"o":41.4,"t":"2025-12-01T05:00:00Z","v":872070,"vw":42.665655},{"c":41.7,"h":43.1,"l":41.6,"n":16020,"o":42.95,"t":"2025-12-02T05:00:00Z","v":876056,"vw":41.884678},{"c":44.11,"h":44.38,"l":42.19,"n":19449,"o":42.19,"t":"2025-12-03T05:00:00Z","v":1523932,"vw":43.949533},{"c":43.09,"h":44.31,"l":42.68,"n":15330,"o":44.24,"t":"2025-12-04T05:00:00Z","v":831968,"vw":43.146028},{"c":43.88,"h":44.115,"l":42.68,"n":15900,"o":43.1,"t":"2025-12-05T05:00:00Z","v":875716,"vw":43.779548},{"c":43.08,"h":44.26,"l":42.83,"n":14801,"o":43.98,"t":"2025-12-08T05:00:00Z","v":729449,"vw":43.12984},{"c":43.57,"h":43.9,"l":43.005,"n":16318,"o":43.44,"t":"2025-12-09T05:00:00Z","v":969571,"vw":43.477333},{"c":43.72,"h":44.39,"l":43.305,"n":20062,"o":43.74,"t":"2025-12-10T05:00:00Z","v":1463383,"vw":43.793739},{"c":44.44,"h":44.96,"l":43.97,"n":17515,"o":44.02,"t":"2025-12-11T05:00:00Z","v":1019543,"vw":44.504526},{"c":43.61,"h":44.99,"l":43.4,"n":19745,"o":44.68,"t":"2025-12-12T05:00:00Z","v":1209851,"vw":43.844239},{"c":44.15,"h":44.37,"l":43.05,"n":20048,"o":43.82,"t":"2025-12-15T05:00:00Z","v":1081073,"vw":43.913678},{"c":43.73,"h":44.3,"l":43.33,"n":15360,"o":43.88,"t":"2025-12-16T05:00:00Z","v":670591,"vw":43.809676},{"c":42.89,"h":43.725,"l":42.44,"n":20256,"o":43.4,"t":"2025-12-17T05:00:00Z","v":1124354,"vw":42.964236},{"c":42.9,"h":43.49,"l":42.43,"n":22694,"o":43.12,"t":"2025-12-18T05:00:00Z","v":1317731,"vw":42.94466},{"c":43.05,"h":43.71,"l":42.48,"n":15816,"o":42.64,"t":"2025-12-19T05:00:00Z","v":1836803,"vw":43.040142},{"c":43.67,"h":43.78,"l":42.71,"n":17960,"o":43.39,"t":"2025-12-22T05:00:00Z","v":1025867,"vw":43.446078},{"c":42.71,"h":43.9,"l":42.535,"n":11618,"o":43.6,"t":"2025-12-23T05:00:00Z","v":927188,"vw":42.781996},{"c":42.76,"h":43.185,"l":42.485,"n":7274,"o":43.03,"t":"2025-12-24T05:00:00Z","v":371496,"vw":42.824098},{"c":43.04,"h":43.13,"l":42.45,"n":9653,"o":42.75,"t":"2025-12-26T05:00:00Z","v":511511,"vw":42.963221},{"c":42.6,"h":43.02,"l":42.32,"n":12286,"o":43,"t":"2025-12-29T05:00:00Z","v":828747,"vw":42.643766},{"c":42.19,"h":42.805,"l":42.12,"n":11870,"o":42.62,"t":"2025-12-30T05:00:00Z","v":632250,"vw":42.264397},{"c":41.64,"h":42.34,"l":41.51,"n":14389,"o":42.13,"t":"2025-12-31T05:00:00Z","v":1063024,"vw":41.728921},{"c":42.2,"h":42.4,"l":41.51,"n":14010,"o":42.27,"t":"2026-01-02T05:00:00Z","v":859087,"vw":42.09633},{"c":43.66,"h":43.715,"l":42.04,"n":15207,"o":42.04,"t":"2026-01-05T05:00:00Z","v":805455,"vw":43.350955},{"c":43.87,"h":44.26,"l":43.29,"n":15311,"o":43.58,"t":"2026-01-06T05:00:00Z","v":988879,"vw":43.879987},{"c":44.03,"h":44.52,"l":43.82,"n":16723,"o":43.98,"t":"2026-01-07T05:00:00Z","v":892186,"vw":44.148323},{"c":45.59,"h":46.04,"l":44.62,"n":20946,"o":44.91,"t":"2026-01-08T05:00:00Z","v":1150012,"vw":45.3162},{"c":45.05,"h":46.39,"l":44.49,"n":15319,"o":45.85,"t":"2026-01-09T05:00:00Z","v":982806,"vw":45.142323},{"c":45.16,"h":45.515,"l":44,"n":14242,"o":44.32,"t":"2026-01-12T05:00:00Z","v":652393,"vw":45.087086},{"c":45.87,"h":46.11,"l":45,"n":13046,"o":45.23,"t":"2026-01-13T05:00:00Z","v":684383,"vw":45.791981},{"c":45.49,"h":46.35,"l":44.93,"n":14343,"o":45.83,"t":"2026-01-14T05:00:00Z","v":731874,"vw":45.414602},{"c":46.23,"h":46.55,"l":45.07,"n":20607,"o":45.78,"t":"2026-01-15T05:00:00Z","v":1248902,"vw":46.137468},{"c":45.6,"h":46.26,"l":45.47,"n":15785,"o":46.26,"t":"2026-01-16T05:00:00Z","v":879531,"vw":45.693248},{"c":44.55,"h":45.84,"l":43.6372,"n":17510,"o":45.01,"t":"2026-01-20T05:00:00Z","v":1556814,"vw":44.795166},{"c":45.22,"h":45.52,"l":44.24,"n":21443,"o":44.96,"t":"2026-01-21T05:00:00Z","v":1269542,"vw":45.088667},{"c":45.26,"h":46.17,"l":45.06,"n":19640,"o":45.45,"t":"2026-01-22T05:00:00Z","v":1290010,"vw":45.445158},{"c":45.49,"h":46.055,"l":44.87,"n":18953,"o":45.31,"t":"2026-01-23T05:00:00Z","v":1642274,"vw":45.409776},{"c":45.65,"h":46.15,"l":45.045,"n":14533,"o":45.49,"t":"2026-01-26T05:00:00Z","v":794281,"vw":45.529422},{"c":43.99,"h":45.92,"l":43.92,"n":19052,"o":45.67,"t":"2026-01-27T05:00:00Z","v":1239429,"vw":44.194839},{"c":43.39,"h":44.75,"l":42.9,"n":24281,"o":44.21,"t":"2026-01-28T05:00:00Z","v":1789881,"vw":43.618745},{"c":43.95,"h":44.275,"l":43,"n":20714,"o":43.39,"t":"2026-01-29T05:00:00Z","v":1829852,"vw":43.86466},{"c":43.88,"h":44.61,"l":43.545,"n":18936,"o":43.95,"t":"2026-01-30T05:00:00Z","v":1167956,"vw":43.852273},{"c":45.66,"h":45.78,"l":43.89,"n":23654,"o":43.98,"t":"2026-02-02T05:00:00Z","v":1206413,"vw":45.374493},{"c":42.22,"h":46.88,"l":41.71,"n":39124,"o":45.88,"t":"2026-02-03T05:00:00Z","v":2494632,"vw":42.996782},{"c":38.76,"h":42.91,"l":38.26,"n":59071,"o":42.22,"t":"2026-02-04T05:00:00Z","v":3947664,"vw":39.198151},{"c":34.56,"h":37.6,"l":34.21,"n":60102,"o":36.94,"t":"2026-02-05T05:00:00Z","v":4749766,"vw":35.230156},{"c":35.71,"h":36.215,"l":33.89,"n":41127,"o":34.54,"t":"2026-02-06T05:00:00Z","v":2534164,"vw":35.560331},{"c":36.53,"h":36.76,"l":35.215,"n":38127,"o":35.44,"t":"2026-02-09T05:00:00Z","v":2513632,"vw":36.441791},{"c":36.925,"h":38.03,"l":36.175,"n":30196,"o":36.55,"t":"2026-02-10T05:00:00Z","v":2005365,"vw":37.177114},{"c":38.61,"h":38.99,"l":36.66,"n":32777,"o":36.92,"t":"2026-02-11T05:00:00Z","v":1685262,"vw":38.366451},{"c":39.23,"h":39.56,"l":38.445,"n":23026,"o":39.07,"t":"2026-02-12T05:00:00Z","v":1419895,"vw":39.036177},{"c":39.19,"h":39.54,"l":37.96,"n":23577,"o":39.26,"t":"2026-02-13T05:00:00Z","v":1575523,"vw":38.98259},{"c":39.43,"h":39.7,"l":38.73,"n":18632,"o":39.05,"t":"2026-02-17T05:00:00Z","v":1056252,"vw":39.305628},{"c":39.16,"h":40.3018,"l":38.625,"n":22409,"o":39.15,"t":"2026-02-18T05:00:00Z","v":1482379,"vw":39.098278},{"c":39.15,"h":39.39,"l":38.49,"n":22446,"o":38.9,"t":"2026-02-19T05:00:00Z","v":1377985,"vw":39.007835},{"c":39.89,"h":40.745,"l":38.68,"n":21560,"o":38.99,"t":"2026-02-20T05:00:00Z","v":1279373,"vw":39.831676},{"c":37.27,"h":39.665,"l":36.11,"n":31438,"o":39.1,"t":"2026-02-23T05:00:00Z","v":1735005,"vw":37.095251},{"c":37.36,"h":38.56,"l":37.11,"n":38860,"o":37.27,"t":"2026-02-24T05:00:00Z","v":2586739,"vw":37.6666},{"c":35.82,"h":37.425,"l":34.52,"n":57398,"o":35.9,"t":"2026-02-25T05:00:00Z","v":4131159,"vw":35.539749},{"c":36.86,"h":37.755,"l":36.06,"n":32221,"o":36.06,"t":"2026-02-26T05:00:00Z","v":2128826,"vw":37.021793},{"c":36.1,"h":36.64,"l":35.13,"n":26229,"o":36.07,"t":"2026-02-27T05:00:00Z","v":1607228,"vw":36.144825},{"c":35.62,"h":35.86,"l":34.005,"n":19152,"o":34.76,"t":"2026-03-02T05:00:00Z","v":1241620,"vw":35.441753},{"c":35.86,"h":36.15,"l":34.13,"n":19876,"o":34.61,"t":"2026-03-03T05:00:00Z","v":1422928,"vw":35.641376},{"c":36.12,"h":36.69,"l":35.63,"n":17658,"o":36.2,"t":"2026-03-04T05:00:00Z","v":1203206,"vw":36.210367},{"c":34.75,"h":36.18,"l":34.47,"n":21341,"o":35.94,"t":"2026-03-05T05:00:00Z","v":1265471,"vw":34.951917},{"c":33.88,"h":34.53,"l":33.485,"n":21085,"o":33.91,"t":"2026-03-06T05:00:00Z","v":1272251,"vw":34.001723},{"c":33.62,"h":34.04,"l":31.6,"n":29445,"o":32.98,"t":"2026-03-09T04:00:00Z","v":2508298,"vw":32.821532},{"c":34.56,"h":35.34,"l":33.24,"n":22158,"o":33.59,"t":"2026-03-10T04:00:00Z","v":1300672,"vw":34.687077},{"c":34.04,"h":34.52,"l":33.49,"n":18272,"o":34.19,"t":"2026-03-11T04:00:00Z","v":972406,"vw":33.886986},{"c":32.61,"h":33.765,"l":32.59,"n":21660,"o":33.38,"t":"2026-03-12T04:00:00Z","v":1215077,"vw":32.966829},{"c":31.37,"h":33.175,"l":31.325,"n":22145,"o":32.61,"t":"2026-03-13T04:00:00Z","v":1293626,"vw":31.677857},{"c":32.26,"h":32.67,"l":31.49,"n":20867,"o":31.95,"t":"2026-03-16T04:00:00Z","v":1242269,"vw":32.290379},{"c":33.04,"h":33.23,"l":32.105,"n":21598,"o":32.68,"t":"2026-03-17T04:00:00Z","v":1092364,"vw":32.966645},{"c":32.61,"h":33.565,"l":32.56,"n":17004,"o":32.66,"t":"2026-03-18T04:00:00Z","v":1195552,"vw":32.83048},{"c":33.2,"h":33.665,"l":32.07,"n":20369,"o":32.08,"t":"2026-03-19T04:00:00Z","v":1019618,"vw":33.018605},{"c":31.83,"h":33.23,"l":31.395,"n":25825,"o":33.03,"t":"2026-03-20T04:00:00Z","v":2786659,"vw":31.921247},{"c":33.64,"h":34.115,"l":32.51,"n":25551,"o":33.34,"t":"2026-03-23T04:00:00Z","v":1563576,"vw":33.662752},{"c":33.47,"h":33.735,"l":32.84,"n":13388,"o":33.08,"t":"2026-03-24T04:00:00Z","v":675387,"vw":33.362493},{"c":33.99,"h":34.31,"l":33.38,"n":13586,"o":33.92,"t":"2026-03-25T04:00:00Z","v":693074,"vw":33.900481},{"c":33.2,"h":34.23,"l":33.03,"n":15539,"o":33.29,"t":"2026-03-26T04:00:00Z","v":1180472,"vw":33.306197},{"c":33.11,"h":33.12,"l":31.95,"n":21454,"o":32.74,"t":"2026-03-27T04:00:00Z","v":1606010,"vw":32.817963},{"c":32.59,"h":33.775,"l":32.3,"n":20480,"o":33.21,"t":"2026-03-30T04:00:00Z","v":1116292,"vw":32.75592},{"c":33.92,"h":34.49,"l":32.56,"n":20007,"o":33.31,"t":"2026-03-31T04:00:00Z","v":1480039,"vw":33.703803},{"c":34.06,"h":34.6,"l":33.65,"n":15203,"o":33.86,"t":"2026-04-01T04:00:00Z","v":665922,"vw":34.15978},{"c":33.99,"h":34.395,"l":32.86,"n":15444,"o":33.16,"t":"2026-04-02T04:00:00Z","v":752682,"vw":33.809263},{"c":35.21,"h":35.335,"l":33.91,"n":15156,"o":34.07,"t":"2026-04-06T04:00:00Z","v":945140,"vw":35.106791},{"c":35.13,"h":35.78,"l":34.85,"n":16460,"o":35.1,"t":"2026-04-07T04:00:00Z","v":788662,"vw":35.19496},{"c":37.21,"h":37.68,"l":36.915,"n":21538,"o":37.38,"t":"2026-04-08T04:00:00Z","v":1201115,"vw":37.266666},{"c":38.18,"h":38.4525,"l":36.62,"n":16692,"o":36.84,"t":"2026-04-09T04:00:00Z","v":988349,"vw":38.013829},{"c":37.96,"h":38.46,"l":37.87,"n":13690,"o":38.22,"t":"2026-04-10T04:00:00Z","v":785115,"vw":38.095016},{"c":37.62,"h":38.18,"l":37.28,"n":16009,"o":37.73,"t":"2026-04-13T04:00:00Z","v":859974,"vw":37.666831},{"c":38.2,"h":38.58,"l":37.825,"n":15963,"o":37.87,"t":"2026-04-14T04:00:00Z","v":931509,"vw":38.284252},{"c":38.38,"h":38.86,"l":38.085,"n":15641,"o":38.25,"t":"2026-04-15T04:00:00Z","v":948404,"vw":38.511764},{"c":38.25,"h":38.72,"l":37.775,"n":17102,"o":38.1,"t":"2026-04-16T04:00:00Z","v":999563,"vw":38.301677},{"c":39.8,"h":40.22,"l":39.06,"n":19421,"o":39.23,"t":"2026-04-17T04:00:00Z","v":1080997,"vw":39.80471},{"c":39.72,"h":39.91,"l":38.36,"n":18109,"o":39.28,"t":"2026-04-20T04:00:00Z","v":1306058,"vw":39.446512},{"c":39.4,"h":40.375,"l":38.92,"n":19696,"o":39.73,"t":"2026-04-21T04:00:00Z","v":1106926,"vw":39.400617},{"c":39.25,"h":39.82,"l":38.89,"n":17373,"o":39.75,"t":"2026-04-22T04:00:00Z","v":1030559,"vw":39.247342},{"c":37.96,"h":39.36,"l":37.745,"n":17176,"o":39.32,"t":"2026-04-23T04:00:00Z","v":745257,"vw":38.248227},{"c":38.58,"h":39.7,"l":37.45,"n":19842,"o":37.89,"t":"2026-04-24T04:00:00Z","v":1110436,"vw":38.607266},{"c":37.83,"h":39.11,"l":37.425,"n":17910,"o":38.52,"t":"2026-04-27T04:00:00Z","v":997398,"vw":37.943611},{"c":37.45,"h":38.385,"l":37.03,"n":16993,"o":38,"t":"2026-04-28T04:00:00Z","v":836483,"vw":37.455409},{"c":36.97,"h":37.6,"l":36.65,"n":18796,"o":37.17,"t":"2026-04-29T04:00:00Z","v":922371,"vw":36.890246},{"c":37.56,"h":37.98,"l":36.575,"n":18553,"o":36.7,"t":"2026-04-30T04:00:00Z","v":978556,"vw":37.605294},{"c":37.5,"h":37.92,"l":37.225,"n":16819,"o":37.69,"t":"2026-05-01T04:00:00Z","v":789731,"vw":37.56532},{"c":36.42,"h":37.41,"l":35.96,"n":18358,"o":37.38,"t":"2026-05-04T04:00:00Z","v":1055232,"vw":36.525637},{"c":37.69,"h":38.03,"l":36.56,"n":24497,"o":36.56,"t":"2026-05-05T04:00:00Z","v":1586349,"vw":37.565381},{"c":40.02,"h":40.64,"l":37.985,"n":36254,"o":38.31,"t":"2026-05-06T04:00:00Z","v":2355489,"vw":39.545604},{"c":39.64,"h":40.45,"l":39.05,"n":27399,"o":40.08,"t":"2026-05-07T04:00:00Z","v":1699343,"vw":39.756946},{"c":40.61,"h":41.18,"l":39.17,"n":22994,"o":39.84,"t":"2026-05-08T04:00:00Z","v":1227916,"vw":40.500839},{"c":38.89,"h":40.97,"l":38.79,"n":17658,"o":40.95,"t":"2026-05-11T04:00:00Z","v":835770,"vw":39.30152},{"c":38.55,"h":38.805,"l":37.44,"n":20466,"o":38.61,"t":"2026-05-12T04:00:00Z","v":966134,"vw":38.326181},{"c":38.51,"h":38.85,"l":37.83,"n":20806,"o":38.52,"t":"2026-05-13T04:00:00Z","v":983667,"vw":38.490614},{"c":39.49,"h":40.04,"l":38.805,"n":15943,"o":39.04,"t":"2026-05-14T04:00:00Z","v":772791,"vw":39.531586},{"c":38.79,"h":39.391,"l":38.44,"n":15466,"o":39.12,"t":"2026-05-15T04:00:00Z","v":766330,"vw":38.868244},{"c":38.72,"h":40.02,"l":38.6,"n":14976,"o":39.02,"t":"2026-05-18T04:00:00Z","v":842045,"vw":39.044008},{"c":38.23,"h":38.7,"l":37.63,"n":16527,"o":38.6,"t":"2026-05-19T04:00:00Z","v":702107,"vw":38.276043},{"c":40.48,"h":40.535,"l":37.75,"n":19489,"o":38.29,"t":"2026-05-20T04:00:00Z","v":1010289,"vw":39.930963},{"c":41.35,"h":41.635,"l":39.63,"n":17081,"o":39.94,"t":"2026-05-21T04:00:00Z","v":1016377,"vw":40.904864},{"c":41.93,"h":42.55,"l":41.08,"n":16430,"o":41.39,"t":"2026-05-22T04:00:00Z","v":869970,"vw":41.957093},{"c":42.75,"h":43.075,"l":42.1,"n":18104,"o":42.18,"t":"2026-05-26T04:00:00Z","v":1057607,"vw":42.576572},{"c":43.48,"h":43.825,"l":43.125,"n":18642,"o":43.6,"t":"2026-05-27T04:00:00Z","v":924480,"vw":43.432888},{"c":43.4,"h":43.7599,"l":42.92,"n":18151,"o":43.48,"t":"2026-05-28T04:00:00Z","v":1046694,"vw":43.427537},{"c":43.44,"h":44.03,"l":42.5301,"n":20174,"o":43.21,"t":"2026-05-29T04:00:00Z","v":1419753,"vw":43.371357},{"c":43.18,"h":43.36,"l":42.23,"n":15248,"o":43.36,"t":"2026-06-01T04:00:00Z","v":788498,"vw":42.998027},{"c":44.27,"h":44.39,"l":42.13,"n":16695,"o":42.95,"t":"2026-06-02T04:00:00Z","v":955218,"vw":43.725264},{"c":43.8,"h":44.67,"l":43.08,"n":17704,"o":43.86,"t":"2026-06-03T04:00:00Z","v":1146832,"vw":43.691457},{"c":44.44,"h":44.635,"l":43.22,"n":15415,"o":43.75,"t":"2026-06-04T04:00:00Z","v":710174,"vw":44.181303},{"c":44.03,"h":44.115,"l":43.36,"n":19502,"o":43.9,"t":"2026-06-05T04:00:00Z","v":907541,"vw":43.89684},{"c":45.31,"h":45.78,"l":43.91,"n":22954,"o":44.3,"t":"2026-06-08T04:00:00Z","v":1309853,"vw":45.23441},{"c":44.96,"h":46.65,"l":43.99,"n":21671,"o":45.54,"t":"2026-06-09T04:00:00Z","v":1085984,"vw":45.224583},{"c":44.23,"h":45.38,"l":43.16,"n":15567,"o":44.66,"t":"2026-06-10T04:00:00Z","v":707980,"vw":44.436613},{"c":45.89,"h":45.94,"l":44.405,"n":19380,"o":44.68,"t":"2026-06-11T04:00:00Z","v":1093599,"vw":45.462831},{"c":46.15,"h":46.8694,"l":45.91,"n":13730,"o":46.68,"t":"2026-06-12T04:00:00Z","v":627818,"vw":46.332086},{"c":45.42,"h":47.105,"l":45.02,"n":17884,"o":46.57,"t":"2026-06-15T04:00:00Z","v":722164,"vw":45.539932},{"c":44.61,"h":46.26,"l":44.43,"n":15843,"o":45.46,"t":"2026-06-16T04:00:00Z","v":851691,"vw":44.845556},{"c":42.84,"h":45.09,"l":42.83,"n":27098,"o":44.48,"t":"2026-06-17T04:00:00Z","v":1535911,"vw":43.406573},{"c":44.19,"h":44.935,"l":43.9,"n":19165,"o":44.04,"t":"2026-06-18T04:00:00Z","v":1698154,"vw":44.287444},{"c":42.73,"h":44.225,"l":42.62,"n":19878,"o":44.18,"t":"2026-06-22T04:00:00Z","v":1151342,"vw":42.96026},{"c":42.3,"h":42.82,"l":42.185,"n":14363,"o":42.47,"t":"2026-06-23T04:00:00Z","v":693982,"vw":42.482377},{"c":42.29,"h":42.98,"l":41.99,"n":16889,"o":42.57,"t":"2026-06-24T04:00:00Z","v":982499,"vw":42.358338},{"c":41.48,"h":42.76,"l":41.14,"n":16127,"o":42.4,"t":"2026-06-25T04:00:00Z","v":883640,"vw":41.679165},{"c":43.22,"h":43.76,"l":41.06,"n":22185,"o":41.11,"t":"2026-06-26T04:00:00Z","v":5195408,"vw":43.143294},{"c":42.57,"h":43.455,"l":42.08,"n":20468,"o":42.9,"t":"2026-06-29T04:00:00Z","v":1485180,"vw":42.541121},{"c":42.1,"h":42.48,"l":41.44,"n":18631,"o":42.3,"t":"2026-06-30T04:00:00Z","v":1248744,"vw":42.127116},{"c":41.58,"h":42.64,"l":41.18,"n":18066,"o":42.19,"t":"2026-07-01T04:00:00Z","v":1088711,"vw":41.737512},{"c":39.92,"h":42.37,"l":39.33,"n":19498,"o":41.96,"t":"2026-07-02T04:00:00Z","v":1130264,"vw":40.228112},{"c":39.71,"h":40.33,"l":39.13,"n":18677,"o":40.2,"t":"2026-07-06T04:00:00Z","v":1099806,"vw":39.66915},{"c":39.89,"h":39.97,"l":39.29,"n":17976,"o":39.68,"t":"2026-07-07T04:00:00Z","v":884894,"vw":39.760681},{"c":39.02,"h":40.035,"l":38.26,"n":18875,"o":39.39,"t":"2026-07-08T04:00:00Z","v":1114698,"vw":39.009594},{"c":40.32,"h":40.66,"l":39.01,"n":16672,"o":39.5,"t":"2026-07-09T04:00:00Z","v":994186,"vw":40.340711},{"c":42.01,"h":42.3,"l":40.28,"n":18222,"o":40.55,"t":"2026-07-10T04:00:00Z","v":923568,"vw":41.805287},{"c":42.355,"h":43.05,"l":41.945,"n":20158,"o":42.01,"t":"2026-07-13T04:00:00Z","v":995131,"vw":42.324913},{"c":42.445,"h":42.8999,"l":41.71,"n":14030,"o":42.79,"t":"2026-07-14T04:00:00Z","v":734056,"vw":42.299856},{"c":43.26,"h":43.61,"l":40.8,"n":14612,"o":42.38,"t":"2026-07-15T04:00:00Z","v":630346,"vw":43.191426},{"c":43.68,"h":44.24,"l":43.08,"n":20255,"o":43.08,"t":"2026-07-16T04:00:00Z","v":845143,"vw":43.78664},{"c":43.42,"h":44.215,"l":42.63,"n":15238,"o":43.05,"t":"2026-07-17T04:00:00Z","v":642643,"vw":43.534639},{"c":43.27,"h":43.87,"l":42.7,"n":11912,"o":43.84,"t":"2026-07-20T04:00:00Z","v":541792,"vw":43.195762},{"c":43.05,"h":43.65,"l":42.26,"n":14251,"o":43.56,"t":"2026-07-21T04:00:00Z","v":1168306,"vw":42.939847},{"c":43.51,"h":44.03,"l":43.115,"n":12568,"o":43.4,"t":"2026-07-22T04:00:00Z","v":641370,"vw":43.553093},{"c":42.09,"h":42.82,"l":41.79,"n":14920,"o":42.82,"t":"2026-07-23T04:00:00Z","v":771580,"vw":42.100364},{"c":42.75,"h":43.07,"l":41.54,"n":14330,"o":42.36,"t":"2026-07-24T04:00:00Z","v":667468,"vw":42.623814},{"c":43.525,"h":44.1,"l":43.2212,"n":17806,"o":43.35,"t":"2026-07-27T04:00:00Z","v":866613,"vw":43.567662},{"c":44.06,"h":44.35,"l":42.86,"n":15444,"o":43.69,"t":"2026-07-28T04:00:00Z","v":902505,"vw":44.059596},{"c":43.4,"h":44.19,"l":42.63,"n":23360,"o":43.43,"t":"2026-07-29T04:00:00Z","v":1392149,"vw":43.279867},{"c":47.83,"h":47.99,"l":43.12,"n":30471,"o":45,"t":"2026-07-30T04:00:00Z","v":2133513,"vw":46.492032},{"c":46.08,"h":48.755,"l":45.47,"n":31612,"o":48.5,"t":"2026-07-31T04:00:00Z","v":2262088,"vw":46.394543},{"c":47.68,"h":48.26,"l":47.04,"n":22990,"o":47.26,"t":"2026-08-03T04:00:00Z","v":1274960,"vw":47.784189},{"c":48.86,"h":49.15,"l":46.855,"n":26788,"o":47.65,"t":"2026-08-04T04:00:00Z","v":1771858,"vw":48.671492},{"c":49.07,"h":49.32,"l":48.27,"n":19879,"o":48.86,"t":"2026-08-05T04:00:00Z","v":1223662,"vw":48.823114},{"c":48.26,"h":49.7,"l":48.18,"n":15659,"o":48.96,"t":"2026-08-06T04:00:00Z","v":948936,"vw":48.58596},{"c":48.58,"h":48.78,"l":47.84,"n":14859,"o":48.38,"t":"2026-08-07T04:00:00Z","v":764558,"vw":48.508151},{"c":48.88,"h":49.335,"l":47.7126,"n":17006,"o":48.79,"t":"2026-08-10T04:00:00Z","v":826218,"vw":48.797804},{"c":48.29,"h":49.13,"l":47.89,"n":17088,"o":48.25,"t":"2026-08-11T04:00:00Z","v":930229,"vw":48.425802},{"c":47.7,"h":48.395,"l":47.32,"n":18488,"o":48.36,"t":"2026-08-12T04:00:00Z","v":827168,"vw":47.715819},{"c":47.35,"h":48.04,"l":47.07,"n":15938,"o":48.03,"t":"2026-08-13T04:00:00Z","v":773676,"vw":47.403871},{"c":47.14,"h":47.56,"l":46.9,"n":13161,"o":47.09,"t":"2026-08-14T04:00:00Z","v":655312,"vw":47.149168},{"c":46.6,"h":47.125,"l":46.245,"n":18745,"o":46.8,"t":"2026-08-17T04:00:00Z","v":973483,"vw":46.511156},{"c":46.75,"h":47.165,"l":46.02,"n":17703,"o":46.6,"t":"2026-08-18T04:00:00Z","v":1152601,"vw":46.775277},{"c":47.34,"h":47.53,"l":46.805,"n":19852,"o":47.22,"t":"2026-08-19T04:00:00Z","v":1044859,"vw":47.339031},{"c":45.73,"h":46.36,"l":45.16,"n":17627,"o":46.36,"t":"2026-08-20T04:00:00Z","v":772604,"vw":45.70515},{"c":46.08,"h":46.55,"l":45.965,"n":12672,"o":46.25,"t":"2026-08-21T04:00:00Z","v":568850,"vw":46.182093},{"c":45.91,"h":46.43,"l":45.64,"n":11327,"o":45.98,"t":"2026-08-24T04:00:00Z","v":394416,"vw":45.917667},{"c":45.5,"h":45.98,"l":44.69,"n":13761,"o":45.86,"t":"2026-08-25T04:00:00Z","v":544597,"vw":45.32143},{"c":45.11,"h":45.7,"l":44.91,"n":15320,"o":45.69,"t":"2026-08-26T04:00:00Z","v":742738,"vw":45.251448},{"c":44.69,"h":45.375,"l":44.29,"n":12789,"o":44.59,"t":"2026-08-27T04:00:00Z","v":572783,"vw":44.827184},{"c":44.24,"h":45.215,"l":44.13,"n":12695,"o":45,"t":"2026-08-28T04:00:00Z","v":720704,"vw":44.427575},{"c":43.18,"h":44.08,"l":42.66,"n":15309,"o":43.96,"t":"2026-08-31T04:00:00Z","v":898813,"vw":43.137101},{"c":41.44,"h":42.79,"l":41.4,"n":16599,"o":42.53,"t":"2026-09-01T04:00:00Z","v":929286,"vw":41.788848},{"c":41.99,"h":42.41,"l":41.5775,"n":16520,"o":41.9,"t":"2026-09-02T04:00:00Z","v":1214097,"vw":41.966628},{"c":42.3,"h":42.67,"l":41.44,"n":18097,"o":42.16,"t":"2026-09-03T04:00:00Z","v":1383245,"vw":42.147629},{"c":43.68,"h":43.83,"l":41.63,"n":19062,"o":41.63,"t":"2026-09-04T04:00:00Z","v":1108580,"vw":43.52225},{"c":43.16,"h":43.92,"l":43.02,"n":17496,"o":43.29,"t":"2026-09-08T04:00:00Z","v":950435,"vw":43.285889},{"c":43.46,"h":44.74,"l":43.23,"n":20829,"o":43.4,"t":"2026-09-09T04:00:00Z","v":1311267,"vw":43.677348},{"c":41.56,"h":42.86,"l":41.48,"n":19666,"o":42.86,"t":"2026-09-10T04:00:00Z","v":1168418,"vw":41.854669},{"c":42.93,"h":43.015,"l":41.77,"n":20068,"o":41.77,"t":"2026-09-11T04:00:00Z","v":1247914,"vw":42.749605},{"c":42.34,"h":42.82,"l":41.55,"n":17320,"o":42.07,"t":"2026-09-14T04:00:00Z","v":1237568,"vw":42.28355},{"c":40.46,"h":43.17,"l":40.375,"n":20126,"o":42.48,"t":"2026-09-15T04:00:00Z","v":1207531,"vw":40.909022},{"c":41.51,"h":42.34,"l":40.91,"n":18645,"o":40.99,"t":"2026-09-16T04:00:00Z","v":1123146,"vw":41.62392},{"c":41.8,"h":42.81,"l":41.77,"n":14057,"o":42.46,"t":"2026-09-17T04:00:00Z","v":842836,"vw":41.955166},{"c":42.11,"h":42.31,"l":41.46,"n":17093,"o":41.59,"t":"2026-09-18T04:00:00Z","v":2469932,"vw":41.998333},{"c":42.83,"h":42.91,"l":41.835,"n":19328,"o":42.32,"t":"2026-09-21T04:00:00Z","v":1276303,"vw":42.68065},{"c":44.45,"h":44.65,"l":43.06,"n":18262,"o":43.06,"t":"2026-09-22T04:00:00Z","v":1061851,"vw":44.245018},{"c":43.4,"h":44.615,"l":43.36,"n":17792,"o":44.45,"t":"2026-09-23T04:00:00Z","v":1041013,"vw":43.668985},{"c":44.23,"h":44.385,"l":42.94,"n":14848,"o":43.47,"t":"2026-09-24T04:00:00Z","v":830850,"vw":43.762251},{"c":45.06,"h":45.195,"l":43.83,"n":15920,"o":44.22,"t":"2026-09-25T04:00:00Z","v":845012,"vw":44.853901},{"c":44.9,"h":45.225,"l":44.16,"n":16051,"o":44.52,"t":"2026-09-28T04:00:00Z","v":1227396,"vw":44.865826},{"c":45.14,"h":45.25,"l":44.565,"n":15132,"o":45.06,"t":"2026-09-29T04:00:00Z","v":1131496,"vw":45.033418},{"c":44.77,"h":45.93,"l":44.37,"n":19311,"o":45.44,"t":"2026-09-30T04:00:00Z","v":1497018,"vw":44.808813},{"c":45.69,"h":46.13,"l":44.26,"n":17772,"o":44.46,"t":"2026-10-01T04:00:00Z","v":1172584,"vw":45.713661},{"c":45.97,"h":46.67,"l":45.47,"n":16286,"o":46.59,"t":"2026-10-02T04:00:00Z","v":1032378,"vw":45.976833},{"c":45.68,"h":46.29,"l":45.54,"n":15761,"o":46.06,"t":"2026-10-05T04:00:00Z","v":1034845,"vw":45.778539},{"c":45.58,"h":46.1746,"l":45.015,"n":14624,"o":45.88,"t":"2026-10-06T04:00:00Z","v":968892,"vw":45.455379},{"c":44.6,"h":45.18,"l":44.43,"n":15729,"o":44.78,"t":"2026-10-07T04:00:00Z","v":960334,"vw":44.717348},{"c":44.2,"h":44.795,"l":43.88,"n":17925,"o":44.19,"t":"2026-10-08T04:00:00Z","v":1090220,"vw":44.223773},{"c":44.3,"h":45.325,"l":43.54,"n":13667,"o":44.26,"t":"2026-10-09T04:00:00Z","v":1026032,"vw":44.54584},{"c":44.71,"h":45.01,"l":43.92,"n":15173,"o":44.29,"t":"2026-10-12T04:00:00Z","v":834663,"vw":44.687563},{"c":44.75,"h":46.085,"l":44.57,"n":11811,"o":45.09,"t":"2026-10-13T04:00:00Z","v":768646,"vw":44.831799},{"c":44.74,"h":44.805,"l":43.6,"n":15482,"o":44,"t":"2026-10-14T04:00:00Z","v":1162438,"vw":44.555108},{"c":46.24,"h":47.01,"l":44.74,"n":20081,"o":44.74,"t":"2026-10-15T04:00:00Z","v":1165445,"vw":46.358112},{"c":45.27,"h":47.29,"l":45.25,"n":13220,"o":46.51,"t":"2026-10-16T04:00:00Z","v":679289,"vw":45.755335},{"c":44.96,"h":46.16,"l":44.67,"n":14993,"o":45.41,"t":"2026-10-19T04:00:00Z","v":950224,"vw":44.997607},{"c":45.06,"h":45.6,"l":44.31,"n":15422,"o":45.14,"t":"2026-10-20T04:00:00Z","v":890631,"vw":44.971263},{"c":44.685,"h":45.705,"l":44.37,"n":13428,"o":45.13,"t":"2026-10-21T04:00:00Z","v":752522,"vw":44.715821},{"c":44.42,"h":44.83,"l":43.295,"n":16838,"o":44.03,"t":"2026-10-22T04:00:00Z","v":1372047,"vw":44.29392}],"volatilityBars":[{"c":44.51,"h":44.54,"l":43.06,"n":304,"o":43.32,"t":"2026-09-22T13:30:00Z","v":20947,"vw":43.768906},{"c":44.23,"h":44.65,"l":44.065,"n":752,"o":44.595,"t":"2026-09-22T13:45:00Z","v":60308,"vw":44.276494},{"c":44.59,"h":44.63,"l":44.22,"n":602,"o":44.26,"t":"2026-09-22T14:00:00Z","v":26730,"vw":44.436524},{"c":44.41,"h":44.57,"l":44.22,"n":680,"o":44.57,"t":"2026-09-22T14:15:00Z","v":27586,"vw":44.372739},{"c":44.25,"h":44.41,"l":44.23,"n":443,"o":44.35,"t":"2026-09-22T14:30:00Z","v":14432,"vw":44.327478},{"c":43.96,"h":44.3,"l":43.84,"n":667,"o":44.26,"t":"2026-09-22T14:45:00Z","v":21720,"vw":44.039342},{"c":43.72,"h":44,"l":43.72,"n":652,"o":43.94,"t":"2026-09-22T15:00:00Z","v":20478,"vw":43.856419},{"c":43.89,"h":43.95,"l":43.69,"n":608,"o":43.74,"t":"2026-09-22T15:15:00Z","v":20740,"vw":43.804679},{"c":43.63,"h":43.89,"l":43.63,"n":582,"o":43.89,"t":"2026-09-22T15:30:00Z","v":18189,"vw":43.710316},{"c":43.81,"h":43.81,"l":43.59,"n":461,"o":43.59,"t":"2026-09-22T15:45:00Z","v":15277,"vw":43.693533},{"c":43.72,"h":43.87,"l":43.7,"n":530,"o":43.87,"t":"2026-09-22T16:00:00Z","v":16302,"vw":43.752069},{"c":43.705,"h":43.79,"l":43.645,"n":526,"o":43.73,"t":"2026-09-22T16:15:00Z","v":15878,"vw":43.705581},{"c":43.69,"h":43.755,"l":43.69,"n":523,"o":43.71,"t":"2026-09-22T16:30:00Z","v":18048,"vw":43.730428},{"c":43.68,"h":43.71,"l":43.62,"n":343,"o":43.69,"t":"2026-09-22T16:45:00Z","v":9616,"vw":43.690282},{"c":43.65,"h":43.695,"l":43.62,"n":396,"o":43.695,"t":"2026-09-22T17:00:00Z","v":13308,"vw":43.658645},{"c":43.885,"h":43.98,"l":43.65,"n":842,"o":43.65,"t":"2026-09-22T17:15:00Z","v":54822,"vw":43.872743},{"c":44.055,"h":44.07,"l":43.86,"n":405,"o":43.86,"t":"2026-09-22T17:30:00Z","v":21358,"vw":44.015067},{"c":44.29,"h":44.32,"l":44.03,"n":614,"o":44.07,"t":"2026-09-22T17:45:00Z","v":19196,"vw":44.164248},{"c":44.19,"h":44.39,"l":44.16,"n":678,"o":44.29,"t":"2026-09-22T18:00:00Z","v":32163,"vw":44.295476},{"c":44.18,"h":44.26,"l":44.115,"n":482,"o":44.17,"t":"2026-09-22T18:15:00Z","v":15616,"vw":44.17246},{"c":44.08,"h":44.22,"l":44.02,"n":501,"o":44.2,"t":"2026-09-22T18:30:00Z","v":19265,"vw":44.095818},{"c":44.12,"h":44.13,"l":44.05,"n":393,"o":44.095,"t":"2026-09-22T18:45:00Z","v":11676,"vw":44.095505},{"c":44.085,"h":44.13,"l":44.06,"n":641,"o":44.11,"t":"2026-09-22T19:00:00Z","v":26791,"vw":44.087199},{"c":44.15,"h":44.22,"l":44.085,"n":674,"o":44.085,"t":"2026-09-22T19:15:00Z","v":26556,"vw":44.181427},{"c":44.33,"h":44.385,"l":44.145,"n":1001,"o":44.145,"t":"2026-09-22T19:30:00Z","v":50235,"vw":44.295244},{"c":44.46,"h":44.47,"l":44.207,"n":3330,"o":44.35,"t":"2026-09-22T19:45:00Z","v":198778,"vw":44.366119},{"c":44.45,"h":44.45,"l":44.45,"n":43,"o":44.45,"t":"2026-09-22T20:00:00Z","v":254489,"vw":44.45},{"c":43.78,"h":44.615,"l":43.78,"n":282,"o":44.38,"t":"2026-09-23T13:30:00Z","v":21126,"vw":44.234893},{"c":43.62,"h":43.755,"l":43.52,"n":472,"o":43.755,"t":"2026-09-23T13:45:00Z","v":34444,"vw":43.579664},{"c":43.795,"h":43.795,"l":43.49,"n":429,"o":43.62,"t":"2026-09-23T14:00:00Z","v":26609,"vw":43.65258},{"c":43.61,"h":43.9,"l":43.57,"n":266,"o":43.8496,"t":"2026-09-23T14:15:00Z","v":12679,"vw":43.711369},{"c":43.615,"h":43.85,"l":43.6,"n":209,"o":43.66,"t":"2026-09-23T14:30:00Z","v":7265,"vw":43.689407},{"c":44,"h":44.06,"l":43.485,"n":671,"o":43.58,"t":"2026-09-23T14:45:00Z","v":34040,"vw":43.87476},{"c":44.13,"h":44.345,"l":43.96,"n":500,"o":44.01,"t":"2026-09-23T15:00:00Z","v":31725,"vw":44.205954},{"c":43.94,"h":44.18,"l":43.93,"n":658,"o":44.13,"t":"2026-09-23T15:15:00Z","v":31134,"vw":44.075715},{"c":43.96,"h":44.065,"l":43.91,"n":373,"o":43.92,"t":"2026-09-23T15:30:00Z","v":12424,"vw":43.970635},{"c":44.03,"h":44.05,"l":43.96,"n":410,"o":43.96,"t":"2026-09-23T15:45:00Z","v":11889,"vw":44.021445},{"c":44.02,"h":44.03,"l":43.92,"n":583,"o":44.01,"t":"2026-09-23T16:00:00Z","v":21627,"vw":43.978385},{"c":44.105,"h":44.18,"l":44,"n":808,"o":44.02,"t":"2026-09-23T16:15:00Z","v":43080,"vw":44.093279},{"c":43.945,"h":44.12,"l":43.94,"n":317,"o":44.1,"t":"2026-09-23T16:30:00Z","v":8436,"vw":44.040373},{"c":43.97,"h":44.04,"l":43.871,"n":591,"o":43.97,"t":"2026-09-23T16:45:00Z","v":23486,"vw":43.951044},{"c":43.93,"h":44.01,"l":43.82,"n":505,"o":43.96,"t":"2026-09-23T17:00:00Z","v":16133,"vw":43.909175},{"c":43.98,"h":43.99,"l":43.84,"n":476,"o":43.94,"t":"2026-09-23T17:15:00Z","v":14445,"vw":43.916151},{"c":43.94,"h":44.1,"l":43.9,"n":695,"o":43.96,"t":"2026-09-23T17:30:00Z","v":24876,"vw":43.966872},{"c":44.035,"h":44.035,"l":43.89,"n":424,"o":43.91,"t":"2026-09-23T17:45:00Z","v":14457,"vw":43.942968},{"c":43.84,"h":44.06,"l":43.795,"n":620,"o":44.02,"t":"2026-09-23T18:00:00Z","v":29001,"vw":43.903752},{"c":43.81,"h":43.925,"l":43.76,"n":779,"o":43.85,"t":"2026-09-23T18:15:00Z","v":44119,"vw":43.86859},{"c":43.59,"h":43.83,"l":43.58,"n":776,"o":43.805,"t":"2026-09-23T18:30:00Z","v":40699,"vw":43.724496},{"c":43.56,"h":43.62,"l":43.52,"n":686,"o":43.6,"t":"2026-09-23T18:45:00Z","v":34893,"vw":43.575358},{"c":43.485,"h":43.57,"l":43.415,"n":609,"o":43.545,"t":"2026-09-23T19:00:00Z","v":29486,"vw":43.488868},{"c":43.54,"h":43.54,"l":43.41,"n":719,"o":43.48,"t":"2026-09-23T19:15:00Z","v":35607,"vw":43.459695},{"c":43.55,"h":43.65,"l":43.53,"n":974,"o":43.54,"t":"2026-09-23T19:30:00Z","v":45767,"vw":43.582435},{"c":43.37,"h":43.67,"l":43.36,"n":3077,"o":43.555,"t":"2026-09-23T19:45:00Z","v":191664,"vw":43.485983},{"c":43.4,"h":43.4,"l":43.4,"n":34,"o":43.4,"t":"2026-09-23T20:00:00Z","v":187131,"vw":43.4},{"c":43.62,"h":43.69,"l":43.38,"n":265,"o":43.47,"t":"2026-09-24T13:30:00Z","v":22288,"vw":43.518199},{"c":43.13,"h":43.62,"l":43.12,"n":547,"o":43.47,"t":"2026-09-24T13:45:00Z","v":21857,"vw":43.338008},{"c":43.145,"h":43.4,"l":43.12,"n":544,"o":43.14,"t":"2026-09-24T14:00:00Z","v":116959,"vw":43.364986},{"c":43.07,"h":43.165,"l":42.94,"n":439,"o":43.14,"t":"2026-09-24T14:15:00Z","v":16443,"vw":43.06924},{"c":43.09,"h":43.21,"l":43.025,"n":498,"o":43.07,"t":"2026-09-24T14:30:00Z","v":18437,"vw":43.108662},{"c":43.09,"h":43.23,"l":43.05,"n":602,"o":43.105,"t":"2026-09-24T14:45:00Z","v":25436,"vw":43.118484},{"c":43.135,"h":43.16,"l":43.09,"n":338,"o":43.13,"t":"2026-09-24T15:00:00Z","v":9598,"vw":43.120077},{"c":43.215,"h":43.215,"l":43.11,"n":333,"o":43.16,"t":"2026-09-24T15:15:00Z","v":7967,"vw":43.174146},{"c":43.075,"h":43.23,"l":43.05,"n":393,"o":43.225,"t":"2026-09-24T15:30:00Z","v":10147,"vw":43.129636},{"c":43.015,"h":43.1,"l":42.97,"n":468,"o":43.1,"t":"2026-09-24T15:45:00Z","v":29532,"vw":43.045637},{"c":43.09,"h":43.14,"l":42.985,"n":323,"o":42.9901,"t":"2026-09-24T16:00:00Z","v":9804,"vw":43.049831},{"c":43.615,"h":43.795,"l":43.15,"n":906,"o":43.17,"t":"2026-09-24T16:15:00Z","v":72403,"vw":43.439961},{"c":43.755,"h":43.89,"l":43.52,"n":450,"o":43.6,"t":"2026-09-24T16:30:00Z","v":19440,"vw":43.670464},{"c":43.715,"h":43.76,"l":43.685,"n":313,"o":43.71,"t":"2026-09-24T16:45:00Z","v":7948,"vw":43.717072},{"c":43.73,"h":43.76,"l":43.585,"n":334,"o":43.68,"t":"2026-09-24T17:00:00Z","v":8993,"vw":43.669539},{"c":43.7,"h":43.779,"l":43.69,"n":293,"o":43.755,"t":"2026-09-24T17:15:00Z","v":7134,"vw":43.719382},{"c":43.56,"h":43.805,"l":43.56,"n":248,"o":43.73,"t":"2026-09-24T17:30:00Z","v":7790,"vw":43.743331},{"c":43.75,"h":43.75,"l":43.58,"n":272,"o":43.58,"t":"2026-09-24T17:45:00Z","v":9613,"vw":43.644769},{"c":43.87,"h":43.87,"l":43.71,"n":321,"o":43.755,"t":"2026-09-24T18:00:00Z","v":12883,"vw":43.76639},{"c":44.095,"h":44.135,"l":43.89,"n":466,"o":43.89,"t":"2026-09-24T18:15:00Z","v":14597,"vw":44.06427},{"c":44.21,"h":44.28,"l":44.03,"n":585,"o":44.12,"t":"2026-09-24T18:30:00Z","v":22317,"vw":44.147964},{"c":44.23,"h":44.26,"l":44.14,"n":219,"o":44.185,"t":"2026-09-24T18:45:00Z","v":6327,"vw":44.198624},{"c":44.17,"h":44.25,"l":44.15,"n":416,"o":44.235,"t":"2026-09-24T19:00:00Z","v":11065,"vw":44.202366},{"c":44.15,"h":44.23,"l":44.15,"n":453,"o":44.165,"t":"2026-09-24T19:15:00Z","v":13695,"vw":44.182937},{"c":44.35,"h":44.38,"l":44.16,"n":718,"o":44.16,"t":"2026-09-24T19:30:00Z","v":29827,"vw":44.303402},{"c":44.26,"h":44.385,"l":44.2,"n":2282,"o":44.33,"t":"2026-09-24T19:45:00Z","v":131224,"vw":44.275449},{"c":44.23,"h":44.23,"l":44.23,"n":20,"o":44.23,"t":"2026-09-24T20:00:00Z","v":148722,"vw":44.23},{"c":44.23,"h":44.23,"l":44.23,"n":1,"o":44.23,"t":"2026-09-24T20:30:00Z","v":168,"vw":44.23},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-09-25T13:15:00Z","v":100,"vw":44.24},{"c":44.26,"h":44.26,"l":43.95,"n":114,"o":44.22,"t":"2026-09-25T13:30:00Z","v":7405,"vw":44.198555},{"c":44.215,"h":44.24,"l":44.2,"n":79,"o":44.2,"t":"2026-09-25T13:45:00Z","v":2189,"vw":44.214691},{"c":44.21,"h":44.22,"l":44.01,"n":256,"o":44.15,"t":"2026-09-25T14:00:00Z","v":5495,"vw":44.125636},{"c":44.03,"h":44.13,"l":43.95,"n":196,"o":44.13,"t":"2026-09-25T14:15:00Z","v":6526,"vw":44.015667},{"c":43.95,"h":44.07,"l":43.885,"n":126,"o":44.05,"t":"2026-09-25T14:30:00Z","v":3823,"vw":43.955756},{"c":43.83,"h":44.03,"l":43.83,"n":314,"o":43.885,"t":"2026-09-25T14:45:00Z","v":11515,"vw":43.952565},{"c":43.95,"h":44.115,"l":43.94,"n":247,"o":43.94,"t":"2026-09-25T15:00:00Z","v":6239,"vw":44.003646},{"c":44,"h":44.13,"l":43.985,"n":253,"o":44,"t":"2026-09-25T15:15:00Z","v":5166,"vw":44.040977},{"c":44.08,"h":44.1,"l":43.99,"n":243,"o":44.02,"t":"2026-09-25T15:30:00Z","v":8291,"vw":44.030303},{"c":44.27,"h":44.28,"l":44,"n":369,"o":44.03,"t":"2026-09-25T15:45:00Z","v":15063,"vw":44.200254},{"c":44.58,"h":44.62,"l":44.3,"n":537,"o":44.3,"t":"2026-09-25T16:00:00Z","v":18005,"vw":44.471505},{"c":44.58,"h":44.625,"l":44.41,"n":482,"o":44.56,"t":"2026-09-25T16:15:00Z","v":21612,"vw":44.480045},{"c":44.49,"h":44.57,"l":44.4,"n":410,"o":44.56,"t":"2026-09-25T16:30:00Z","v":12599,"vw":44.475173},{"c":44.435,"h":44.485,"l":44.37,"n":403,"o":44.485,"t":"2026-09-25T16:45:00Z","v":7710,"vw":44.419964},{"c":44.52,"h":44.52,"l":44.435,"n":270,"o":44.435,"t":"2026-09-25T17:00:00Z","v":8083,"vw":44.478946},{"c":44.5,"h":44.54,"l":44.48,"n":217,"o":44.5101,"t":"2026-09-25T17:15:00Z","v":4492,"vw":44.51405},{"c":44.44,"h":44.47,"l":44.35,"n":423,"o":44.445,"t":"2026-09-25T17:30:00Z","v":10445,"vw":44.417503},{"c":45.18,"h":45.18,"l":44.4,"n":1101,"o":44.45,"t":"2026-09-25T17:45:00Z","v":58932,"vw":44.780866},{"c":44.87,"h":45.195,"l":44.835,"n":858,"o":45.195,"t":"2026-09-25T18:00:00Z","v":57249,"vw":45.01361},{"c":44.82,"h":44.91,"l":44.79,"n":405,"o":44.88,"t":"2026-09-25T18:15:00Z","v":11223,"vw":44.84043},{"c":44.805,"h":44.86,"l":44.76,"n":436,"o":44.84,"t":"2026-09-25T18:30:00Z","v":10455,"vw":44.808527},{"c":44.77,"h":44.92,"l":44.705,"n":864,"o":44.805,"t":"2026-09-25T18:45:00Z","v":33150,"vw":44.845782},{"c":44.785,"h":44.81,"l":44.725,"n":599,"o":44.79,"t":"2026-09-25T19:00:00Z","v":18319,"vw":44.766714},{"c":44.73,"h":44.795,"l":44.685,"n":569,"o":44.79,"t":"2026-09-25T19:15:00Z","v":14508,"vw":44.753636},{"c":44.83,"h":44.8825,"l":44.75,"n":834,"o":44.75,"t":"2026-09-25T19:30:00Z","v":31964,"vw":44.814556},{"c":45.045,"h":45.17,"l":44.85,"n":3138,"o":44.9,"t":"2026-09-25T19:45:00Z","v":173546,"vw":45.037781},{"c":45.06,"h":45.06,"l":45.06,"n":31,"o":45.06,"t":"2026-09-25T20:00:00Z","v":258300,"vw":45.06},{"c":44.918,"h":45.03,"l":44.5,"n":252,"o":44.52,"t":"2026-09-28T13:30:00Z","v":22055,"vw":44.709109},{"c":44.95,"h":45.055,"l":44.86,"n":287,"o":45.05,"t":"2026-09-28T13:45:00Z","v":13841,"vw":44.938839},{"c":45.07,"h":45.225,"l":44.895,"n":476,"o":45.01,"t":"2026-09-28T14:00:00Z","v":23256,"vw":45.076038},{"c":44.975,"h":45.17,"l":44.86,"n":525,"o":45.055,"t":"2026-09-28T14:15:00Z","v":22663,"vw":45.019899},{"c":44.68,"h":44.98,"l":44.64,"n":477,"o":44.955,"t":"2026-09-28T14:30:00Z","v":19445,"vw":44.822288},{"c":44.51,"h":44.685,"l":44.46,"n":494,"o":44.685,"t":"2026-09-28T14:45:00Z","v":17753,"vw":44.565953},{"c":44.46,"h":44.53,"l":44.45,"n":401,"o":44.495,"t":"2026-09-28T15:00:00Z","v":18699,"vw":44.479187},{"c":44.33,"h":44.47,"l":44.3059,"n":423,"o":44.46,"t":"2026-09-28T15:15:00Z","v":13624,"vw":44.375403},{"c":44.39,"h":44.48,"l":44.27,"n":324,"o":44.335,"t":"2026-09-28T15:30:00Z","v":12382,"vw":44.36981},{"c":44.27,"h":44.35,"l":44.2,"n":393,"o":44.35,"t":"2026-09-28T15:45:00Z","v":15732,"vw":44.262443},{"c":44.54,"h":44.55,"l":44.27,"n":374,"o":44.27,"t":"2026-09-28T16:00:00Z","v":15574,"vw":44.374501},{"c":45.14,"h":45.14,"l":44.545,"n":589,"o":44.55,"t":"2026-09-28T16:15:00Z","v":23995,"vw":44.811455},{"c":44.41,"h":45.07,"l":44.32,"n":731,"o":45.07,"t":"2026-09-28T16:30:00Z","v":62515,"vw":44.576499},{"c":44.43,"h":44.54,"l":44.16,"n":471,"o":44.44,"t":"2026-09-28T16:45:00Z","v":29213,"vw":44.357619},{"c":45.035,"h":45.2,"l":44.39,"n":756,"o":44.39,"t":"2026-09-28T17:00:00Z","v":44429,"vw":44.898339},{"c":44.975,"h":45.03,"l":44.79,"n":267,"o":44.96,"t":"2026-09-28T17:15:00Z","v":9676,"vw":44.934098},{"c":45.03,"h":45.055,"l":44.91,"n":310,"o":44.98,"t":"2026-09-28T17:30:00Z","v":14908,"vw":44.983476},{"c":45.18,"h":45.21,"l":44.99,"n":269,"o":45.04,"t":"2026-09-28T17:45:00Z","v":11095,"vw":45.046037},{"c":45.12,"h":45.2,"l":45.06,"n":644,"o":45.165,"t":"2026-09-28T18:00:00Z","v":54580,"vw":45.08349},{"c":44.94,"h":45.17,"l":44.91,"n":440,"o":45.13,"t":"2026-09-28T18:15:00Z","v":18689,"vw":45.046276},{"c":45.04,"h":45.08,"l":44.95,"n":604,"o":44.95,"t":"2026-09-28T18:30:00Z","v":30114,"vw":45.004474},{"c":45.07,"h":45.1,"l":45,"n":650,"o":45.02,"t":"2026-09-28T18:45:00Z","v":32400,"vw":45.063022},{"c":44.92,"h":45.05,"l":44.895,"n":446,"o":45.05,"t":"2026-09-28T19:00:00Z","v":16057,"vw":44.945395},{"c":44.985,"h":45.03,"l":44.925,"n":612,"o":44.925,"t":"2026-09-28T19:15:00Z","v":30532,"vw":44.98522},{"c":45.01,"h":45.13,"l":44.985,"n":1019,"o":44.99,"t":"2026-09-28T19:30:00Z","v":53706,"vw":45.025333},{"c":44.9,"h":45.17,"l":44.82,"n":3235,"o":45.01,"t":"2026-09-28T19:45:00Z","v":191097,"vw":44.962816},{"c":44.9,"h":44.9,"l":44.9,"n":32,"o":44.9,"t":"2026-09-28T20:00:00Z","v":249222,"vw":44.9},{"c":44.81,"h":45.12,"l":44.76,"n":70,"o":45.06,"t":"2026-09-29T13:30:00Z","v":5555,"vw":45.011328},{"c":44.67,"h":44.97,"l":44.63,"n":131,"o":44.9,"t":"2026-09-29T13:45:00Z","v":4393,"vw":44.705847},{"c":44.8,"h":44.825,"l":44.65,"n":277,"o":44.675,"t":"2026-09-29T14:00:00Z","v":8002,"vw":44.722961},{"c":44.6,"h":44.9,"l":44.6,"n":347,"o":44.8,"t":"2026-09-29T14:15:00Z","v":12218,"vw":44.756905},{"c":44.65,"h":44.68,"l":44.585,"n":112,"o":44.67,"t":"2026-09-29T14:30:00Z","v":4562,"vw":44.66479},{"c":44.7,"h":44.75,"l":44.58,"n":228,"o":44.66,"t":"2026-09-29T14:45:00Z","v":9780,"vw":44.676279},{"c":44.7,"h":44.7,"l":44.565,"n":249,"o":44.69,"t":"2026-09-29T15:00:00Z","v":10490,"vw":44.618357},{"c":44.7,"h":44.745,"l":44.66,"n":300,"o":44.7,"t":"2026-09-29T15:15:00Z","v":8571,"vw":44.706473},{"c":44.79,"h":44.87,"l":44.71,"n":478,"o":44.735,"t":"2026-09-29T15:30:00Z","v":20708,"vw":44.792845},{"c":44.71,"h":44.88,"l":44.7,"n":389,"o":44.81,"t":"2026-09-29T15:45:00Z","v":26229,"vw":44.789737},{"c":44.78,"h":44.79,"l":44.7,"n":347,"o":44.745,"t":"2026-09-29T16:00:00Z","v":13810,"vw":44.742647},{"c":44.875,"h":44.99,"l":44.78,"n":387,"o":44.78,"t":"2026-09-29T16:15:00Z","v":16994,"vw":44.881962},{"c":44.76,"h":44.93,"l":44.76,"n":373,"o":44.865,"t":"2026-09-29T16:30:00Z","v":15682,"vw":44.875254},{"c":44.69,"h":44.775,"l":44.67,"n":242,"o":44.775,"t":"2026-09-29T16:45:00Z","v":9470,"vw":44.722802},{"c":44.77,"h":44.77,"l":44.62,"n":248,"o":44.67,"t":"2026-09-29T17:00:00Z","v":9433,"vw":44.669529},{"c":44.66,"h":44.78,"l":44.61,"n":348,"o":44.75,"t":"2026-09-29T17:15:00Z","v":13321,"vw":44.684527},{"c":44.75,"h":44.785,"l":44.7,"n":304,"o":44.7,"t":"2026-09-29T17:30:00Z","v":9957,"vw":44.747041},{"c":44.73,"h":44.89,"l":44.63,"n":671,"o":44.775,"t":"2026-09-29T17:45:00Z","v":31430,"vw":44.774499},{"c":44.92,"h":44.99,"l":44.73,"n":798,"o":44.73,"t":"2026-09-29T18:00:00Z","v":29757,"vw":44.879991},{"c":45.045,"h":45.05,"l":44.915,"n":574,"o":44.915,"t":"2026-09-29T18:15:00Z","v":18083,"vw":44.992095},{"c":45.16,"h":45.25,"l":45.02,"n":886,"o":45.09,"t":"2026-09-29T18:30:00Z","v":182708,"vw":45.125744},{"c":45.085,"h":45.21,"l":44.96,"n":800,"o":45.21,"t":"2026-09-29T18:45:00Z","v":30032,"vw":45.086138},{"c":45.11,"h":45.15,"l":45.01,"n":545,"o":45.09,"t":"2026-09-29T19:00:00Z","v":27152,"vw":45.065671},{"c":45.02,"h":45.16,"l":45.01,"n":976,"o":45.125,"t":"2026-09-29T19:15:00Z","v":71822,"vw":45.121062},{"c":45.09,"h":45.15,"l":45.01,"n":780,"o":45.025,"t":"2026-09-29T19:30:00Z","v":34696,"vw":45.077288},{"c":45.15,"h":45.19,"l":45.06,"n":3029,"o":45.09,"t":"2026-09-29T19:45:00Z","v":218914,"vw":45.143177},{"c":45.14,"h":45.14,"l":45.14,"n":34,"o":45.14,"t":"2026-09-29T20:00:00Z","v":190163,"vw":45.14},{"c":45.14,"h":45.14,"l":45.14,"n":1,"o":45.14,"t":"2026-09-29T20:30:00Z","v":200,"vw":45.14},{"c":45.795,"h":45.93,"l":45.03,"n":298,"o":45.44,"t":"2026-09-30T13:30:00Z","v":18128,"vw":45.577329},{"c":45.47,"h":45.665,"l":45.37,"n":363,"o":45.66,"t":"2026-09-30T13:45:00Z","v":40248,"vw":45.574006},{"c":45.765,"h":45.845,"l":45.46,"n":443,"o":45.52,"t":"2026-09-30T14:00:00Z","v":39681,"vw":45.690287},{"c":45.45,"h":45.795,"l":45.375,"n":409,"o":45.765,"t":"2026-09-30T14:15:00Z","v":14558,"vw":45.588373},{"c":45.425,"h":45.445,"l":45.33,"n":469,"o":45.445,"t":"2026-09-30T14:30:00Z","v":18787,"vw":45.392903},{"c":45.53,"h":45.61,"l":45.4,"n":587,"o":45.46,"t":"2026-09-30T14:45:00Z","v":21628,"vw":45.491093},{"c":45.37,"h":45.52,"l":45.32,"n":481,"o":45.52,"t":"2026-09-30T15:00:00Z","v":15580,"vw":45.413861},{"c":45.215,"h":45.5,"l":45.2,"n":383,"o":45.42,"t":"2026-09-30T15:15:00Z","v":13025,"vw":45.350339},{"c":45.11,"h":45.26,"l":45.11,"n":608,"o":45.2,"t":"2026-09-30T15:30:00Z","v":23228,"vw":45.189533},{"c":44.97,"h":45.17,"l":44.935,"n":475,"o":45.15,"t":"2026-09-30T15:45:00Z","v":29499,"vw":45.046874},{"c":44.99,"h":45.11,"l":44.955,"n":572,"o":44.955,"t":"2026-09-30T16:00:00Z","v":39667,"vw":45.006185},{"c":44.61,"h":44.975,"l":44.5298,"n":829,"o":44.975,"t":"2026-09-30T16:15:00Z","v":79626,"vw":44.635121},{"c":44.6,"h":44.67,"l":44.535,"n":657,"o":44.61,"t":"2026-09-30T16:30:00Z","v":38492,"vw":44.582549},{"c":44.665,"h":44.68,"l":44.565,"n":530,"o":44.6,"t":"2026-09-30T16:45:00Z","v":18296,"vw":44.619819},{"c":44.66,"h":44.665,"l":44.52,"n":650,"o":44.665,"t":"2026-09-30T17:00:00Z","v":30749,"vw":44.590291},{"c":44.555,"h":44.85,"l":44.54,"n":640,"o":44.686,"t":"2026-09-30T17:15:00Z","v":49668,"vw":44.699317},{"c":44.53,"h":44.585,"l":44.37,"n":558,"o":44.53,"t":"2026-09-30T17:30:00Z","v":26029,"vw":44.499829},{"c":44.615,"h":44.6175,"l":44.49,"n":391,"o":44.53,"t":"2026-09-30T17:45:00Z","v":22276,"vw":44.59929},{"c":44.65,"h":44.71,"l":44.6,"n":582,"o":44.65,"t":"2026-09-30T18:00:00Z","v":24700,"vw":44.654559},{"c":44.67,"h":44.71,"l":44.63,"n":746,"o":44.665,"t":"2026-09-30T18:15:00Z","v":29554,"vw":44.665256},{"c":44.69,"h":44.75,"l":44.645,"n":676,"o":44.69,"t":"2026-09-30T18:30:00Z","v":31404,"vw":44.683487},{"c":44.54,"h":44.71,"l":44.54,"n":648,"o":44.68,"t":"2026-09-30T18:45:00Z","v":25295,"vw":44.614474},{"c":44.53,"h":44.56,"l":44.47,"n":726,"o":44.54,"t":"2026-09-30T19:00:00Z","v":39089,"vw":44.518647},{"c":44.7,"h":44.775,"l":44.5,"n":1109,"o":44.57,"t":"2026-09-30T19:15:00Z","v":190604,"vw":44.535649},{"c":44.84,"h":44.925,"l":44.64,"n":1032,"o":44.715,"t":"2026-09-30T19:30:00Z","v":59152,"vw":44.83986},{"c":44.75,"h":44.875,"l":44.67,"n":3686,"o":44.86,"t":"2026-09-30T19:45:00Z","v":234044,"vw":44.784904},{"c":44.77,"h":44.77,"l":44.77,"n":46,"o":44.77,"t":"2026-09-30T20:00:00Z","v":282482,"vw":44.77},{"c":44.26,"h":44.53,"l":44.26,"n":133,"o":44.46,"t":"2026-10-01T13:30:00Z","v":7818,"vw":44.444757},{"c":44.6,"h":44.755,"l":44.33,"n":285,"o":44.47,"t":"2026-10-01T13:45:00Z","v":21081,"vw":44.566951},{"c":45.015,"h":45.15,"l":44.46,"n":276,"o":44.635,"t":"2026-10-01T14:00:00Z","v":16464,"vw":44.773281},{"c":45.085,"h":45.12,"l":44.89,"n":328,"o":44.94,"t":"2026-10-01T14:15:00Z","v":10890,"vw":45.010331},{"c":45.15,"h":45.2205,"l":44.9601,"n":297,"o":45.095,"t":"2026-10-01T14:30:00Z","v":8598,"vw":45.088379},{"c":45.405,"h":45.49,"l":45.14,"n":660,"o":45.24,"t":"2026-10-01T14:45:00Z","v":29732,"vw":45.279419},{"c":45.44,"h":45.58,"l":45.36,"n":446,"o":45.405,"t":"2026-10-01T15:00:00Z","v":16628,"vw":45.485527},{"c":45.295,"h":45.58,"l":45.295,"n":542,"o":45.46,"t":"2026-10-01T15:15:00Z","v":25157,"vw":45.459479},{"c":45.45,"h":45.6,"l":45.275,"n":634,"o":45.32,"t":"2026-10-01T15:30:00Z","v":28411,"vw":45.388792},{"c":45.75,"h":45.76,"l":45.435,"n":470,"o":45.44,"t":"2026-10-01T15:45:00Z","v":18490,"vw":45.515891},{"c":45.86,"h":45.92,"l":45.72,"n":471,"o":45.73,"t":"2026-10-01T16:00:00Z","v":17004,"vw":45.838499},{"c":45.8,"h":45.91,"l":45.76,"n":502,"o":45.86,"t":"2026-10-01T16:15:00Z","v":21290,"vw":45.836333},{"c":45.955,"h":45.96,"l":45.73,"n":448,"o":45.76,"t":"2026-10-01T16:30:00Z","v":13927,"vw":45.854829},{"c":45.745,"h":46,"l":45.71,"n":440,"o":45.9475,"t":"2026-10-01T16:45:00Z","v":15933,"vw":45.894039},{"c":45.8,"h":45.89,"l":45.705,"n":511,"o":45.74,"t":"2026-10-01T17:00:00Z","v":29412,"vw":45.812835},{"c":45.93,"h":46,"l":45.78,"n":694,"o":45.8,"t":"2026-10-01T17:15:00Z","v":57046,"vw":45.876919},{"c":46.07,"h":46.08,"l":45.92,"n":696,"o":45.93,"t":"2026-10-01T17:30:00Z","v":35147,"vw":45.990493},{"c":45.93,"h":46.075,"l":45.93,"n":529,"o":46.07,"t":"2026-10-01T17:45:00Z","v":22875,"vw":45.986446},{"c":45.88,"h":45.925,"l":45.815,"n":691,"o":45.925,"t":"2026-10-01T18:00:00Z","v":43614,"vw":45.873865},{"c":45.915,"h":46.035,"l":45.88,"n":567,"o":45.9,"t":"2026-10-01T18:15:00Z","v":21508,"vw":45.940116},{"c":45.98,"h":46.08,"l":45.875,"n":433,"o":45.915,"t":"2026-10-01T18:30:00Z","v":17249,"vw":45.990796},{"c":46.11,"h":46.13,"l":45.95,"n":751,"o":45.975,"t":"2026-10-01T18:45:00Z","v":26538,"vw":46.041523},{"c":45.925,"h":46.115,"l":45.9,"n":793,"o":46.115,"t":"2026-10-01T19:00:00Z","v":37703,"vw":45.987151},{"c":45.99,"h":46.125,"l":45.9,"n":930,"o":45.915,"t":"2026-10-01T19:15:00Z","v":43713,"vw":46.035015},{"c":45.75,"h":45.99,"l":45.75,"n":1221,"o":45.99,"t":"2026-10-01T19:30:00Z","v":101794,"vw":45.890213},{"c":45.68,"h":45.81,"l":45.64,"n":2907,"o":45.77,"t":"2026-10-01T19:45:00Z","v":155855,"vw":45.704902},{"c":45.69,"h":45.69,"l":45.69,"n":47,"o":45.69,"t":"2026-10-01T20:00:00Z","v":247791,"vw":45.69},{"c":45.73,"h":46.67,"l":45.73,"n":300,"o":46.59,"t":"2026-10-02T13:30:00Z","v":20796,"vw":46.369768},{"c":45.575,"h":46.08,"l":45.565,"n":282,"o":45.74,"t":"2026-10-02T13:45:00Z","v":12898,"vw":45.74097},{"c":45.55,"h":46.01,"l":45.54,"n":372,"o":45.62,"t":"2026-10-02T14:00:00Z","v":19721,"vw":45.756977},{"c":45.84,"h":45.93,"l":45.55,"n":326,"o":45.58,"t":"2026-10-02T14:15:00Z","v":13883,"vw":45.671268},{"c":45.84,"h":46.015,"l":45.765,"n":273,"o":45.765,"t":"2026-10-02T14:30:00Z","v":11881,"vw":45.901347},{"c":45.765,"h":45.97,"l":45.71,"n":422,"o":45.83,"t":"2026-10-02T14:45:00Z","v":16541,"vw":45.781027},{"c":45.5,"h":45.77,"l":45.49,"n":582,"o":45.74,"t":"2026-10-02T15:00:00Z","v":22655,"vw":45.670746},{"c":45.75,"h":45.76,"l":45.47,"n":469,"o":45.54,"t":"2026-10-02T15:15:00Z","v":17190,"vw":45.569542},{"c":45.94,"h":45.97,"l":45.77,"n":264,"o":45.77,"t":"2026-10-02T15:30:00Z","v":9190,"vw":45.881755},{"c":46.03,"h":46.04,"l":45.94,"n":281,"o":45.97,"t":"2026-10-02T15:45:00Z","v":9235,"vw":45.975909},{"c":45.88,"h":46.04,"l":45.83,"n":435,"o":46.03,"t":"2026-10-02T16:00:00Z","v":18132,"vw":45.942198},{"c":45.83,"h":46,"l":45.82,"n":398,"o":45.825,"t":"2026-10-02T16:15:00Z","v":15702,"vw":45.896736},{"c":45.855,"h":45.935,"l":45.83,"n":413,"o":45.83,"t":"2026-10-02T16:30:00Z","v":17117,"vw":45.870742},{"c":45.945,"h":46.02,"l":45.83,"n":434,"o":45.855,"t":"2026-10-02T16:45:00Z","v":17537,"vw":45.931811},{"c":46.08,"h":46.11,"l":45.97,"n":474,"o":45.97,"t":"2026-10-02T17:00:00Z","v":17426,"vw":46.029176},{"c":45.92,"h":46.13,"l":45.92,"n":359,"o":46.07,"t":"2026-10-02T17:15:00Z","v":11296,"vw":46.046863},{"c":45.855,"h":45.955,"l":45.84,"n":353,"o":45.93,"t":"2026-10-02T17:30:00Z","v":25822,"vw":45.903908},{"c":45.855,"h":45.905,"l":45.81,"n":776,"o":45.84,"t":"2026-10-02T17:45:00Z","v":62973,"vw":45.857172},{"c":45.9,"h":45.92,"l":45.74,"n":722,"o":45.855,"t":"2026-10-02T18:00:00Z","v":53043,"vw":45.847847},{"c":45.88,"h":46.01,"l":45.84,"n":758,"o":45.92,"t":"2026-10-02T18:15:00Z","v":64486,"vw":45.930588},{"c":46.095,"h":46.135,"l":45.85,"n":826,"o":45.86,"t":"2026-10-02T18:30:00Z","v":60484,"vw":45.960348},{"c":46.14,"h":46.17,"l":46.06,"n":628,"o":46.11,"t":"2026-10-02T18:45:00Z","v":34749,"vw":46.118986},{"c":46.13,"h":46.255,"l":46.07,"n":1014,"o":46.15,"t":"2026-10-02T19:00:00Z","v":59244,"vw":46.179426},{"c":46.13,"h":46.23,"l":46.1,"n":796,"o":46.13,"t":"2026-10-02T19:15:00Z","v":34337,"vw":46.170256},{"c":46.2,"h":46.29,"l":46.145,"n":1001,"o":46.145,"t":"2026-10-02T19:30:00Z","v":58040,"vw":46.233185},{"c":45.98,"h":46.26,"l":45.95,"n":2678,"o":46.21,"t":"2026-10-02T19:45:00Z","v":150416,"vw":46.037612},{"c":45.97,"h":45.97,"l":45.97,"n":31,"o":45.97,"t":"2026-10-02T20:00:00Z","v":167719,"vw":45.97},{"c":45.965,"h":46.0675,"l":45.745,"n":334,"o":46.06,"t":"2026-10-05T13:30:00Z","v":22209,"vw":45.985156},{"c":45.92,"h":45.985,"l":45.66,"n":273,"o":45.965,"t":"2026-10-05T13:45:00Z","v":17229,"vw":45.73063},{"c":46.04,"h":46.14,"l":45.905,"n":393,"o":45.975,"t":"2026-10-05T14:00:00Z","v":14771,"vw":46.041991},{"c":46.29,"h":46.29,"l":46.045,"n":463,"o":46.045,"t":"2026-10-05T14:15:00Z","v":14270,"vw":46.167646},{"c":46,"h":46.28,"l":45.945,"n":689,"o":46.275,"t":"2026-10-05T14:30:00Z","v":33351,"vw":46.033932},{"c":45.93,"h":46.02,"l":45.86,"n":375,"o":46.02,"t":"2026-10-05T14:45:00Z","v":16091,"vw":45.938096},{"c":45.675,"h":45.96,"l":45.66,"n":678,"o":45.96,"t":"2026-10-05T15:00:00Z","v":31496,"vw":45.79808},{"c":45.85,"h":45.85,"l":45.68,"n":548,"o":45.68,"t":"2026-10-05T15:15:00Z","v":20703,"vw":45.774638},{"c":45.925,"h":45.96,"l":45.87,"n":437,"o":45.87,"t":"2026-10-05T15:30:00Z","v":18608,"vw":45.923676},{"c":45.89,"h":45.98,"l":45.89,"n":487,"o":45.94,"t":"2026-10-05T15:45:00Z","v":30016,"vw":45.928903},{"c":46,"h":46.05,"l":45.89,"n":503,"o":45.89,"t":"2026-10-05T16:00:00Z","v":29477,"vw":45.985536},{"c":45.97,"h":45.99,"l":45.84,"n":607,"o":45.98,"t":"2026-10-05T16:15:00Z","v":41608,"vw":45.890227},{"c":46.02,"h":46.04,"l":45.915,"n":297,"o":45.97,"t":"2026-10-05T16:30:00Z","v":8165,"vw":45.973767},{"c":45.835,"h":46.025,"l":45.745,"n":429,"o":46.025,"t":"2026-10-05T16:45:00Z","v":14758,"vw":45.906727},{"c":45.94,"h":45.94,"l":45.77,"n":426,"o":45.835,"t":"2026-10-05T17:00:00Z","v":21126,"vw":45.846493},{"c":45.735,"h":45.96,"l":45.7,"n":402,"o":45.94,"t":"2026-10-05T17:15:00Z","v":15346,"vw":45.860374},{"c":45.8,"h":45.815,"l":45.735,"n":371,"o":45.735,"t":"2026-10-05T17:30:00Z","v":17850,"vw":45.773529},{"c":45.855,"h":45.87,"l":45.81,"n":620,"o":45.815,"t":"2026-10-05T17:45:00Z","v":28708,"vw":45.827518},{"c":45.86,"h":45.88,"l":45.81,"n":418,"o":45.855,"t":"2026-10-05T18:00:00Z","v":13856,"vw":45.848131},{"c":45.895,"h":45.91,"l":45.82,"n":381,"o":45.85,"t":"2026-10-05T18:15:00Z","v":12237,"vw":45.849644},{"c":45.84,"h":45.94,"l":45.82,"n":637,"o":45.925,"t":"2026-10-05T18:30:00Z","v":20424,"vw":45.879772},{"c":45.8,"h":45.85,"l":45.77,"n":569,"o":45.85,"t":"2026-10-05T18:45:00Z","v":16677,"vw":45.811704},{"c":45.9,"h":45.9,"l":45.79,"n":535,"o":45.82,"t":"2026-10-05T19:00:00Z","v":18048,"vw":45.833215},{"c":45.86,"h":45.95,"l":45.82,"n":514,"o":45.93,"t":"2026-10-05T19:15:00Z","v":17859,"vw":45.862034},{"c":45.8,"h":45.89,"l":45.77,"n":593,"o":45.86,"t":"2026-10-05T19:30:00Z","v":21537,"vw":45.823339},{"c":45.71,"h":45.84,"l":45.54,"n":2840,"o":45.81,"t":"2026-10-05T19:45:00Z","v":142646,"vw":45.646376},{"c":45.68,"h":45.68,"l":45.68,"n":45,"o":45.68,"t":"2026-10-05T20:00:00Z","v":305386,"vw":45.68},{"c":45.235,"h":46.1746,"l":45.015,"n":202,"o":45.95,"t":"2026-10-06T13:30:00Z","v":16334,"vw":45.673388},{"c":45.2,"h":45.41,"l":45.2,"n":221,"o":45.33,"t":"2026-10-06T13:45:00Z","v":10369,"vw":45.324101},{"c":45.415,"h":45.49,"l":45.255,"n":487,"o":45.28,"t":"2026-10-06T14:00:00Z","v":17293,"vw":45.330841},{"c":45.11,"h":45.32,"l":45.04,"n":353,"o":45.32,"t":"2026-10-06T14:15:00Z","v":9502,"vw":45.164767},{"c":45.42,"h":45.425,"l":45.16,"n":362,"o":45.16,"t":"2026-10-06T14:30:00Z","v":13913,"vw":45.331592},{"c":45.37,"h":45.47,"l":45.35,"n":366,"o":45.43,"t":"2026-10-06T14:45:00Z","v":23988,"vw":45.403952},{"c":45.395,"h":45.48,"l":45.3301,"n":435,"o":45.37,"t":"2026-10-06T15:00:00Z","v":20016,"vw":45.416935},{"c":45.45,"h":45.46,"l":45.38,"n":340,"o":45.405,"t":"2026-10-06T15:15:00Z","v":11939,"vw":45.425291},{"c":45.57,"h":45.57,"l":45.455,"n":349,"o":45.455,"t":"2026-10-06T15:30:00Z","v":10567,"vw":45.505866},{"c":45.59,"h":45.59,"l":45.49,"n":274,"o":45.57,"t":"2026-10-06T15:45:00Z","v":8861,"vw":45.532004},{"c":45.595,"h":45.6,"l":45.475,"n":440,"o":45.575,"t":"2026-10-06T16:00:00Z","v":17970,"vw":45.557096},{"c":45.33,"h":45.575,"l":45.29,"n":408,"o":45.57,"t":"2026-10-06T16:15:00Z","v":14115,"vw":45.388842},{"c":45.38,"h":45.38,"l":45.29,"n":469,"o":45.31,"t":"2026-10-06T16:30:00Z","v":16266,"vw":45.325252},{"c":45.27,"h":45.41,"l":45.23,"n":666,"o":45.39,"t":"2026-10-06T16:45:00Z","v":38390,"vw":45.312851},{"c":45.27,"h":45.28,"l":45.19,"n":479,"o":45.27,"t":"2026-10-06T17:00:00Z","v":17513,"vw":45.227938},{"c":45.37,"h":45.37,"l":45.195,"n":412,"o":45.275,"t":"2026-10-06T17:15:00Z","v":14006,"vw":45.280575},{"c":45.17,"h":45.37,"l":45.17,"n":607,"o":45.37,"t":"2026-10-06T17:30:00Z","v":26435,"vw":45.265371},{"c":45.37,"h":45.37,"l":45.16,"n":558,"o":45.18,"t":"2026-10-06T17:45:00Z","v":31119,"vw":45.249216},{"c":45.395,"h":45.45,"l":45.37,"n":347,"o":45.4,"t":"2026-10-06T18:00:00Z","v":13297,"vw":45.405894},{"c":45.34,"h":45.4,"l":45.32,"n":324,"o":45.4,"t":"2026-10-06T18:15:00Z","v":10884,"vw":45.362432},{"c":45.485,"h":45.5,"l":45.3,"n":316,"o":45.34,"t":"2026-10-06T18:30:00Z","v":9318,"vw":45.40276},{"c":45.605,"h":45.605,"l":45.5,"n":310,"o":45.5,"t":"2026-10-06T18:45:00Z","v":12147,"vw":45.57119},{"c":45.575,"h":45.66,"l":45.54,"n":364,"o":45.57,"t":"2026-10-06T19:00:00Z","v":186442,"vw":45.597426},{"c":45.325,"h":45.57,"l":45.23,"n":832,"o":45.57,"t":"2026-10-06T19:15:00Z","v":47391,"vw":45.309171},{"c":45.43,"h":45.45,"l":45.31,"n":774,"o":45.315,"t":"2026-10-06T19:30:00Z","v":31234,"vw":45.374039},{"c":45.61,"h":45.62,"l":45.36,"n":2296,"o":45.42,"t":"2026-10-06T19:45:00Z","v":137432,"vw":45.51239},{"c":45.58,"h":45.58,"l":45.58,"n":43,"o":45.58,"t":"2026-10-06T20:00:00Z","v":171784,"vw":45.58},{"c":45.09,"h":45.09,"l":44.7701,"n":153,"o":44.78,"t":"2026-10-07T13:30:00Z","v":11790,"vw":44.894694},{"c":44.98,"h":45.125,"l":44.94,"n":286,"o":45,"t":"2026-10-07T13:45:00Z","v":9666,"vw":45.009272},{"c":45,"h":45.15,"l":44.91,"n":262,"o":44.97,"t":"2026-10-07T14:00:00Z","v":9365,"vw":45.019344},{"c":45.15,"h":45.165,"l":44.98,"n":387,"o":45.01,"t":"2026-10-07T14:15:00Z","v":11817,"vw":45.053371},{"c":44.85,"h":45.17,"l":44.81,"n":405,"o":45.12,"t":"2026-10-07T14:30:00Z","v":12726,"vw":45.034744},{"c":44.71,"h":44.79,"l":44.655,"n":291,"o":44.79,"t":"2026-10-07T14:45:00Z","v":7872,"vw":44.725813},{"c":44.815,"h":44.86,"l":44.73,"n":472,"o":44.76,"t":"2026-10-07T15:00:00Z","v":15343,"vw":44.797953},{"c":44.87,"h":44.87,"l":44.77,"n":262,"o":44.77,"t":"2026-10-07T15:15:00Z","v":8948,"vw":44.817255},{"c":44.82,"h":44.93,"l":44.77,"n":671,"o":44.88,"t":"2026-10-07T15:30:00Z","v":24214,"vw":44.83936},{"c":44.84,"h":44.89,"l":44.74,"n":511,"o":44.82,"t":"2026-10-07T15:45:00Z","v":16971,"vw":44.846406},{"c":44.95,"h":44.95,"l":44.81,"n":388,"o":44.82,"t":"2026-10-07T16:00:00Z","v":13955,"vw":44.869955},{"c":44.88,"h":44.97,"l":44.87,"n":303,"o":44.94,"t":"2026-10-07T16:15:00Z","v":9328,"vw":44.91373},{"c":44.83,"h":44.91,"l":44.82,"n":256,"o":44.885,"t":"2026-10-07T16:30:00Z","v":9463,"vw":44.872914},{"c":44.875,"h":44.9,"l":44.84,"n":304,"o":44.84,"t":"2026-10-07T16:45:00Z","v":9973,"vw":44.873809},{"c":45.05,"h":45.05,"l":44.84,"n":573,"o":44.875,"t":"2026-10-07T17:00:00Z","v":20338,"vw":44.921531},{"c":45.07,"h":45.16,"l":45.05,"n":422,"o":45.07,"t":"2026-10-07T17:15:00Z","v":13961,"vw":45.111434},{"c":45.14,"h":45.15,"l":45.06,"n":417,"o":45.07,"t":"2026-10-07T17:30:00Z","v":76961,"vw":45.108251},{"c":45.07,"h":45.17,"l":45.07,"n":386,"o":45.12,"t":"2026-10-07T17:45:00Z","v":10587,"vw":45.114533},{"c":45.135,"h":45.18,"l":45.06,"n":567,"o":45.07,"t":"2026-10-07T18:00:00Z","v":23567,"vw":45.12445},{"c":45.09,"h":45.16,"l":45.02,"n":387,"o":45.14,"t":"2026-10-07T18:15:00Z","v":13987,"vw":45.089865},{"c":45.1,"h":45.14,"l":45.08,"n":506,"o":45.1,"t":"2026-10-07T18:30:00Z","v":19235,"vw":45.121744},{"c":44.96,"h":45.1,"l":44.96,"n":690,"o":45.095,"t":"2026-10-07T18:45:00Z","v":28390,"vw":45.036069},{"c":44.77,"h":44.97,"l":44.725,"n":578,"o":44.95,"t":"2026-10-07T19:00:00Z","v":22054,"vw":44.861838},{"c":44.745,"h":44.8,"l":44.72,"n":837,"o":44.76,"t":"2026-10-07T19:15:00Z","v":32089,"vw":44.759047},{"c":44.5,"h":44.765,"l":44.5,"n":925,"o":44.745,"t":"2026-10-07T19:30:00Z","v":45231,"vw":44.607548},{"c":44.63,"h":44.66,"l":44.43,"n":3427,"o":44.505,"t":"2026-10-07T19:45:00Z","v":221985,"vw":44.566259},{"c":44.6,"h":44.64,"l":44.6,"n":58,"o":44.64,"t":"2026-10-07T20:00:00Z","v":246801,"vw":44.60035},{"c":44.205,"h":44.795,"l":44.14,"n":104,"o":44.19,"t":"2026-10-08T13:30:00Z","v":7275,"vw":44.222652},{"c":44.34,"h":44.37,"l":44.01,"n":204,"o":44.17,"t":"2026-10-08T13:45:00Z","v":7117,"vw":44.253877},{"c":44.28,"h":44.46,"l":44.26,"n":327,"o":44.26,"t":"2026-10-08T14:00:00Z","v":10002,"vw":44.355363},{"c":44.42,"h":44.43,"l":44.26,"n":350,"o":44.285,"t":"2026-10-08T14:15:00Z","v":15631,"vw":44.357589},{"c":44.18,"h":44.555,"l":44.07,"n":402,"o":44.38,"t":"2026-10-08T14:30:00Z","v":18479,"vw":44.3094},{"c":44.2,"h":44.26,"l":44.125,"n":387,"o":44.125,"t":"2026-10-08T14:45:00Z","v":14649,"vw":44.17344},{"c":44.02,"h":44.23,"l":44.02,"n":410,"o":44.16,"t":"2026-10-08T15:00:00Z","v":13497,"vw":44.144432},{"c":44.08,"h":44.08,"l":43.88,"n":592,"o":44.01,"t":"2026-10-08T15:15:00Z","v":29851,"vw":43.980059},{"c":44.045,"h":44.095,"l":43.93,"n":472,"o":44.095,"t":"2026-10-08T15:30:00Z","v":20393,"vw":44.016459},{"c":44.03,"h":44.135,"l":44.03,"n":499,"o":44.045,"t":"2026-10-08T15:45:00Z","v":19756,"vw":44.089306},{"c":44.06,"h":44.13,"l":44.01,"n":251,"o":44.03,"t":"2026-10-08T16:00:00Z","v":8266,"vw":44.066604},{"c":44.25,"h":44.335,"l":44.05,"n":572,"o":44.05,"t":"2026-10-08T16:15:00Z","v":28161,"vw":44.189919},{"c":44.32,"h":44.32,"l":44.18,"n":534,"o":44.25,"t":"2026-10-08T16:30:00Z","v":28005,"vw":44.261617},{"c":44.47,"h":44.585,"l":44.285,"n":412,"o":44.325,"t":"2026-10-08T16:45:00Z","v":12818,"vw":44.421932},{"c":44.48,"h":44.525,"l":44.38,"n":402,"o":44.43,"t":"2026-10-08T17:00:00Z","v":11349,"vw":44.445805},{"c":44.44,"h":44.59,"l":44.4,"n":401,"o":44.5,"t":"2026-10-08T17:15:00Z","v":14421,"vw":44.501509},{"c":44.72,"h":44.72,"l":44.415,"n":418,"o":44.44,"t":"2026-10-08T17:30:00Z","v":16113,"vw":44.509928},{"c":44.52,"h":44.71,"l":44.5,"n":484,"o":44.68,"t":"2026-10-08T17:45:00Z","v":21194,"vw":44.6307},{"c":44.51,"h":44.54,"l":44.39,"n":540,"o":44.49,"t":"2026-10-08T18:00:00Z","v":27167,"vw":44.488067},{"c":44.39,"h":44.54,"l":44.355,"n":511,"o":44.53,"t":"2026-10-08T18:15:00Z","v":31993,"vw":44.402911},{"c":44.345,"h":44.37,"l":44.23,"n":579,"o":44.37,"t":"2026-10-08T18:30:00Z","v":18191,"vw":44.293166},{"c":44.04,"h":44.325,"l":44.03,"n":978,"o":44.325,"t":"2026-10-08T18:45:00Z","v":62216,"vw":44.167877},{"c":44.22,"h":44.25,"l":44.01,"n":828,"o":44.04,"t":"2026-10-08T19:00:00Z","v":33653,"vw":44.123308},{"c":44.125,"h":44.22,"l":44.08,"n":966,"o":44.22,"t":"2026-10-08T19:15:00Z","v":37506,"vw":44.11748},{"c":44.045,"h":44.1925,"l":44.035,"n":1299,"o":44.125,"t":"2026-10-08T19:30:00Z","v":62875,"vw":44.1111},{"c":44.2,"h":44.38,"l":44.05,"n":3955,"o":44.05,"t":"2026-10-08T19:45:00Z","v":271642,"vw":44.228924},{"c":44.2,"h":44.2,"l":44.2,"n":26,"o":44.2,"t":"2026-10-08T20:00:00Z","v":234284,"vw":44.2},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-09T08:00:00Z","v":110,"vw":44.5},{"c":43.89,"h":44.28,"l":43.54,"n":329,"o":44.26,"t":"2026-10-09T13:30:00Z","v":24941,"vw":43.999067},{"c":43.96,"h":43.96,"l":43.65,"n":192,"o":43.75,"t":"2026-10-09T13:45:00Z","v":7077,"vw":43.814852},{"c":44.075,"h":44.2,"l":44.025,"n":283,"o":44.155,"t":"2026-10-09T14:00:00Z","v":11404,"vw":44.077592},{"c":44.265,"h":44.335,"l":44.08,"n":223,"o":44.09,"t":"2026-10-09T14:15:00Z","v":8809,"vw":44.215065},{"c":44.2,"h":44.22,"l":44.09,"n":234,"o":44.16,"t":"2026-10-09T14:30:00Z","v":11460,"vw":44.156115},{"c":44.355,"h":44.375,"l":44.22,"n":305,"o":44.23,"t":"2026-10-09T14:45:00Z","v":10877,"vw":44.31915},{"c":44.41,"h":44.56,"l":44.365,"n":331,"o":44.365,"t":"2026-10-09T15:00:00Z","v":15365,"vw":44.448061},{"c":44.385,"h":44.45,"l":44.33,"n":215,"o":44.4,"t":"2026-10-09T15:15:00Z","v":10076,"vw":44.387043},{"c":44.285,"h":44.315,"l":44.19,"n":216,"o":44.3,"t":"2026-10-09T15:30:00Z","v":8305,"vw":44.258616},{"c":44.42,"h":44.45,"l":44.27,"n":208,"o":44.275,"t":"2026-10-09T15:45:00Z","v":7405,"vw":44.377511},{"c":44.6,"h":44.605,"l":44.45,"n":149,"o":44.475,"t":"2026-10-09T16:00:00Z","v":6446,"vw":44.521494},{"c":44.995,"h":44.995,"l":44.57,"n":287,"o":44.6,"t":"2026-10-09T16:15:00Z","v":17106,"vw":44.727191},{"c":45.24,"h":45.3,"l":44.895,"n":356,"o":44.96,"t":"2026-10-09T16:30:00Z","v":17113,"vw":45.165137},{"c":45,"h":45.325,"l":44.89,"n":583,"o":45.29,"t":"2026-10-09T16:45:00Z","v":145277,"vw":45.011156},{"c":44.89,"h":45.14,"l":44.88,"n":516,"o":44.95,"t":"2026-10-09T17:00:00Z","v":43951,"vw":44.997439},{"c":44.69,"h":45.0599,"l":44.69,"n":461,"o":44.87,"t":"2026-10-09T17:15:00Z","v":18201,"vw":44.872922},{"c":44.78,"h":44.78,"l":44.57,"n":655,"o":44.68,"t":"2026-10-09T17:30:00Z","v":45448,"vw":44.661424},{"c":44.725,"h":44.75,"l":44.57,"n":317,"o":44.75,"t":"2026-10-09T17:45:00Z","v":19544,"vw":44.682192},{"c":44.61,"h":44.68,"l":44.57,"n":444,"o":44.68,"t":"2026-10-09T18:00:00Z","v":23941,"vw":44.626487},{"c":44.56,"h":44.67,"l":44.555,"n":464,"o":44.56,"t":"2026-10-09T18:15:00Z","v":29234,"vw":44.604838},{"c":44.75,"h":44.75,"l":44.565,"n":267,"o":44.565,"t":"2026-10-09T18:30:00Z","v":14853,"vw":44.632058},{"c":44.76,"h":44.78,"l":44.64,"n":498,"o":44.7425,"t":"2026-10-09T18:45:00Z","v":24009,"vw":44.732729},{"c":44.56,"h":44.76,"l":44.5,"n":648,"o":44.76,"t":"2026-10-09T19:00:00Z","v":35931,"vw":44.592598},{"c":44.35,"h":44.56,"l":44.35,"n":789,"o":44.56,"t":"2026-10-09T19:15:00Z","v":39773,"vw":44.472545},{"c":44.22,"h":44.4,"l":44.19,"n":908,"o":44.385,"t":"2026-10-09T19:30:00Z","v":40466,"vw":44.292771},{"c":44.295,"h":44.425,"l":44.15,"n":2549,"o":44.23,"t":"2026-10-09T19:45:00Z","v":170712,"vw":44.296212},{"c":44.3,"h":44.3,"l":44.3,"n":35,"o":44.3,"t":"2026-10-09T20:00:00Z","v":190360,"vw":44.3},{"c":44.245,"h":44.31,"l":43.92,"n":146,"o":44.29,"t":"2026-10-12T13:30:00Z","v":11798,"vw":44.238566},{"c":44.22,"h":44.22,"l":43.99,"n":164,"o":44.1,"t":"2026-10-12T13:45:00Z","v":4935,"vw":44.125185},{"c":44.635,"h":44.635,"l":44.235,"n":494,"o":44.235,"t":"2026-10-12T14:00:00Z","v":18802,"vw":44.458213},{"c":44.67,"h":44.9,"l":44.61,"n":231,"o":44.63,"t":"2026-10-12T14:15:00Z","v":7716,"vw":44.762642},{"c":44.65,"h":44.715,"l":44.62,"n":262,"o":44.67,"t":"2026-10-12T14:30:00Z","v":5597,"vw":44.672846},{"c":44.8,"h":44.9735,"l":44.66,"n":480,"o":44.685,"t":"2026-10-12T14:45:00Z","v":21586,"vw":44.890551},{"c":44.81,"h":44.86,"l":44.76,"n":269,"o":44.805,"t":"2026-10-12T15:00:00Z","v":5885,"vw":44.814426},{"c":44.805,"h":44.84,"l":44.74,"n":317,"o":44.79,"t":"2026-10-12T15:15:00Z","v":10619,"vw":44.799295},{"c":44.85,"h":44.86,"l":44.74,"n":335,"o":44.805,"t":"2026-10-12T15:30:00Z","v":10495,"vw":44.819155},{"c":44.86,"h":44.86,"l":44.79,"n":266,"o":44.81,"t":"2026-10-12T15:45:00Z","v":6491,"vw":44.829678},{"c":44.915,"h":45.01,"l":44.81,"n":427,"o":44.86,"t":"2026-10-12T16:00:00Z","v":12209,"vw":44.881593},{"c":44.85,"h":44.93,"l":44.82,"n":358,"o":44.91,"t":"2026-10-12T16:15:00Z","v":15017,"vw":44.879467},{"c":44.855,"h":44.88,"l":44.79,"n":392,"o":44.85,"t":"2026-10-12T16:30:00Z","v":15616,"vw":44.841214},{"c":44.89,"h":44.89,"l":44.83,"n":476,"o":44.88,"t":"2026-10-12T16:45:00Z","v":12605,"vw":44.864107},{"c":44.865,"h":44.89,"l":44.835,"n":362,"o":44.875,"t":"2026-10-12T17:00:00Z","v":8878,"vw":44.86331},{"c":44.43,"h":44.85,"l":44.415,"n":688,"o":44.85,"t":"2026-10-12T17:15:00Z","v":32158,"vw":44.585743},{"c":44.56,"h":44.56,"l":44.44,"n":195,"o":44.46,"t":"2026-10-12T17:30:00Z","v":5395,"vw":44.478893},{"c":44.66,"h":44.675,"l":44.56,"n":352,"o":44.56,"t":"2026-10-12T17:45:00Z","v":8314,"vw":44.633815},{"c":44.42,"h":44.66,"l":44.41,"n":419,"o":44.66,"t":"2026-10-12T18:00:00Z","v":13300,"vw":44.538562},{"c":44.39,"h":44.42,"l":44.29,"n":490,"o":44.4,"t":"2026-10-12T18:15:00Z","v":18429,"vw":44.365459},{"c":44.51,"h":44.51,"l":44.41,"n":463,"o":44.41,"t":"2026-10-12T18:30:00Z","v":12254,"vw":44.472302},{"c":44.64,"h":44.65,"l":44.54,"n":520,"o":44.55,"t":"2026-10-12T18:45:00Z","v":13773,"vw":44.590546},{"c":44.48,"h":44.69,"l":44.48,"n":646,"o":44.64,"t":"2026-10-12T19:00:00Z","v":21963,"vw":44.589723},{"c":44.47,"h":44.495,"l":44.44,"n":570,"o":44.49,"t":"2026-10-12T19:15:00Z","v":20970,"vw":44.467374},{"c":44.68,"h":44.68,"l":44.44,"n":828,"o":44.47,"t":"2026-10-12T19:30:00Z","v":25000,"vw":44.580295},{"c":44.695,"h":44.92,"l":44.62,"n":2919,"o":44.67,"t":"2026-10-12T19:45:00Z","v":172818,"vw":44.730328},{"c":44.71,"h":44.71,"l":44.71,"n":33,"o":44.71,"t":"2026-10-12T20:00:00Z","v":222948,"vw":44.71},{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-10-12T20:30:00Z","v":200,"vw":44.71},{"c":45.45,"h":46.085,"l":45.09,"n":234,"o":45.09,"t":"2026-10-13T13:30:00Z","v":16679,"vw":45.357156},{"c":44.92,"h":45.3,"l":44.91,"n":380,"o":45.3,"t":"2026-10-13T13:45:00Z","v":62003,"vw":44.948887},{"c":45.09,"h":45.11,"l":44.67,"n":503,"o":44.99,"t":"2026-10-13T14:00:00Z","v":29275,"vw":44.822893},{"c":44.79,"h":45.04,"l":44.79,"n":207,"o":45,"t":"2026-10-13T14:15:00Z","v":13899,"vw":44.935029},{"c":44.88,"h":45,"l":44.7659,"n":315,"o":44.815,"t":"2026-10-13T14:30:00Z","v":26009,"vw":44.922074},{"c":44.815,"h":44.85,"l":44.76,"n":169,"o":44.85,"t":"2026-10-13T14:45:00Z","v":8824,"vw":44.809356},{"c":44.86,"h":44.9,"l":44.775,"n":302,"o":44.815,"t":"2026-10-13T15:00:00Z","v":15688,"vw":44.824577},{"c":44.8,"h":44.91,"l":44.77,"n":315,"o":44.88,"t":"2026-10-13T15:15:00Z","v":15835,"vw":44.842264},{"c":44.755,"h":44.77,"l":44.72,"n":267,"o":44.76,"t":"2026-10-13T15:30:00Z","v":9724,"vw":44.741669},{"c":44.835,"h":44.9,"l":44.715,"n":418,"o":44.78,"t":"2026-10-13T15:45:00Z","v":19630,"vw":44.800577},{"c":44.805,"h":44.88,"l":44.79,"n":324,"o":44.86,"t":"2026-10-13T16:00:00Z","v":12752,"vw":44.842759},{"c":44.825,"h":44.865,"l":44.8,"n":197,"o":44.805,"t":"2026-10-13T16:15:00Z","v":9025,"vw":44.833183},{"c":44.8,"h":44.87,"l":44.8,"n":337,"o":44.825,"t":"2026-10-13T16:30:00Z","v":13886,"vw":44.828846},{"c":44.77,"h":44.8,"l":44.57,"n":273,"o":44.79,"t":"2026-10-13T16:45:00Z","v":10149,"vw":44.668312},{"c":44.87,"h":44.87,"l":44.7,"n":179,"o":44.73,"t":"2026-10-13T17:00:00Z","v":7675,"vw":44.761075},{"c":44.825,"h":44.87,"l":44.81,"n":304,"o":44.85,"t":"2026-10-13T17:15:00Z","v":12413,"vw":44.841186},{"c":44.89,"h":44.96,"l":44.79,"n":345,"o":44.825,"t":"2026-10-13T17:30:00Z","v":15992,"vw":44.866566},{"c":44.86,"h":44.915,"l":44.82,"n":366,"o":44.915,"t":"2026-10-13T17:45:00Z","v":15433,"vw":44.849887},{"c":44.91,"h":45,"l":44.865,"n":431,"o":44.865,"t":"2026-10-13T18:00:00Z","v":20585,"vw":44.929671},{"c":45.01,"h":45.045,"l":44.87,"n":372,"o":44.9,"t":"2026-10-13T18:15:00Z","v":14951,"vw":44.93789},{"c":45.025,"h":45.03,"l":44.97,"n":320,"o":45,"t":"2026-10-13T18:30:00Z","v":14038,"vw":45.003898},{"c":44.98,"h":45.06,"l":44.95,"n":472,"o":45.05,"t":"2026-10-13T18:45:00Z","v":19468,"vw":45.000577},{"c":44.94,"h":45.02,"l":44.89,"n":372,"o":44.96,"t":"2026-10-13T19:00:00Z","v":16248,"vw":44.949955},{"c":44.765,"h":44.94,"l":44.743,"n":616,"o":44.94,"t":"2026-10-13T19:15:00Z","v":31457,"vw":44.823419},{"c":44.7,"h":44.795,"l":44.695,"n":751,"o":44.74,"t":"2026-10-13T19:30:00Z","v":33431,"vw":44.748557},{"c":44.75,"h":44.79,"l":44.655,"n":2391,"o":44.74,"t":"2026-10-13T19:45:00Z","v":154681,"vw":44.737887},{"c":44.75,"h":44.75,"l":44.75,"n":48,"o":44.75,"t":"2026-10-13T20:00:00Z","v":137647,"vw":44.75},{"c":43.97,"h":44.205,"l":43.6,"n":133,"o":44,"t":"2026-10-14T13:30:00Z","v":11908,"vw":43.966093},{"c":44.1,"h":44.1,"l":43.92,"n":353,"o":43.97,"t":"2026-10-14T13:45:00Z","v":28107,"vw":43.998043},{"c":44.19,"h":44.22,"l":43.88,"n":417,"o":44,"t":"2026-10-14T14:00:00Z","v":19342,"vw":44.018705},{"c":44.49,"h":44.49,"l":44.175,"n":276,"o":44.2,"t":"2026-10-14T14:15:00Z","v":13375,"vw":44.354635},{"c":44.49,"h":44.535,"l":44.325,"n":491,"o":44.49,"t":"2026-10-14T14:30:00Z","v":21770,"vw":44.43742},{"c":44.4,"h":44.495,"l":44.34,"n":390,"o":44.49,"t":"2026-10-14T14:45:00Z","v":15498,"vw":44.418478},{"c":44.46,"h":44.545,"l":44.29,"n":340,"o":44.38,"t":"2026-10-14T15:00:00Z","v":9836,"vw":44.452669},{"c":44.645,"h":44.68,"l":44.48,"n":352,"o":44.505,"t":"2026-10-14T15:15:00Z","v":11888,"vw":44.556398},{"c":44.46,"h":44.62,"l":44.39,"n":443,"o":44.61,"t":"2026-10-14T15:30:00Z","v":15504,"vw":44.518047},{"c":44.34,"h":44.49,"l":44.33,"n":434,"o":44.49,"t":"2026-10-14T15:45:00Z","v":15061,"vw":44.444192},{"c":44.43,"h":44.5,"l":44.34,"n":333,"o":44.36,"t":"2026-10-14T16:00:00Z","v":12491,"vw":44.415789},{"c":44.43,"h":44.485,"l":44.35,"n":242,"o":44.415,"t":"2026-10-14T16:15:00Z","v":9829,"vw":44.422759},{"c":44.455,"h":44.5,"l":44.41,"n":269,"o":44.43,"t":"2026-10-14T16:30:00Z","v":9168,"vw":44.456025},{"c":44.5,"h":44.5,"l":44.34,"n":405,"o":44.44,"t":"2026-10-14T16:45:00Z","v":14789,"vw":44.409201},{"c":44.4,"h":44.53,"l":44.4,"n":389,"o":44.5,"t":"2026-10-14T17:00:00Z","v":25668,"vw":44.463101},{"c":44.32,"h":44.49,"l":44.31,"n":443,"o":44.4,"t":"2026-10-14T17:15:00Z","v":16431,"vw":44.430621},{"c":44.265,"h":44.36,"l":44.23,"n":338,"o":44.32,"t":"2026-10-14T17:30:00Z","v":10751,"vw":44.28805},{"c":44.25,"h":44.275,"l":44.19,"n":408,"o":44.23,"t":"2026-10-14T17:45:00Z","v":17801,"vw":44.225773},{"c":44.33,"h":44.385,"l":44.21,"n":632,"o":44.23,"t":"2026-10-14T18:00:00Z","v":30547,"vw":44.273527},{"c":44.375,"h":44.42,"l":44.35,"n":391,"o":44.38,"t":"2026-10-14T18:15:00Z","v":13015,"vw":44.383775},{"c":44.32,"h":44.39,"l":44.29,"n":380,"o":44.37,"t":"2026-10-14T18:30:00Z","v":15966,"vw":44.336963},{"c":44.33,"h":44.42,"l":44.26,"n":493,"o":44.325,"t":"2026-10-14T18:45:00Z","v":19702,"vw":44.333702},{"c":44.17,"h":44.33,"l":44.16,"n":657,"o":44.33,"t":"2026-10-14T19:00:00Z","v":24269,"vw":44.221066},{"c":44.245,"h":44.305,"l":44.19,"n":561,"o":44.19,"t":"2026-10-14T19:15:00Z","v":28001,"vw":44.253187},{"c":44.19,"h":44.39,"l":44.175,"n":1007,"o":44.26,"t":"2026-10-14T19:30:00Z","v":52477,"vw":44.283491},{"c":44.75,"h":44.805,"l":44.19,"n":3422,"o":44.205,"t":"2026-10-14T19:45:00Z","v":248481,"vw":44.68377},{"c":44.74,"h":44.74,"l":44.74,"n":35,"o":44.74,"t":"2026-10-14T20:00:00Z","v":306447,"vw":44.74},{"c":44.73,"h":44.73,"l":44.73,"n":2,"o":44.73,"t":"2026-10-15T08:00:00Z","v":116,"vw":44.73},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-15T12:30:00Z","v":144,"vw":44.96},{"c":45.08,"h":45.08,"l":45.08,"n":3,"o":45.08,"t":"2026-10-15T12:45:00Z","v":201,"vw":45.08},{"c":45.355,"h":45.8,"l":44.74,"n":260,"o":44.74,"t":"2026-10-15T13:30:00Z","v":23085,"vw":45.181254},{"c":45.725,"h":45.725,"l":45.33,"n":256,"o":45.34,"t":"2026-10-15T13:45:00Z","v":13762,"vw":45.519733},{"c":46.025,"h":46.155,"l":45.72,"n":504,"o":45.72,"t":"2026-10-15T14:00:00Z","v":21824,"vw":45.964301},{"c":46.05,"h":46.05,"l":45.78,"n":773,"o":46.035,"t":"2026-10-15T14:15:00Z","v":57516,"vw":45.912777},{"c":46.15,"h":46.32,"l":46.05,"n":402,"o":46.05,"t":"2026-10-15T14:30:00Z","v":20415,"vw":46.155687},{"c":46.59,"h":46.61,"l":46.13,"n":520,"o":46.15,"t":"2026-10-15T14:45:00Z","v":19929,"vw":46.429461},{"c":46.865,"h":46.985,"l":46.59,"n":420,"o":46.59,"t":"2026-10-15T15:00:00Z","v":20407,"vw":46.819609},{"c":46.805,"h":46.87,"l":46.615,"n":797,"o":46.83,"t":"2026-10-15T15:15:00Z","v":37210,"vw":46.762664},{"c":46.89,"h":47.01,"l":46.65,"n":864,"o":46.81,"t":"2026-10-15T15:30:00Z","v":56634,"vw":46.871032},{"c":46.8,"h":46.89,"l":46.78,"n":478,"o":46.89,"t":"2026-10-15T15:45:00Z","v":12522,"vw":46.826064},{"c":46.38,"h":46.795,"l":46.36,"n":801,"o":46.785,"t":"2026-10-15T16:00:00Z","v":23721,"vw":46.609727},{"c":46.59,"h":46.61,"l":46.35,"n":534,"o":46.38,"t":"2026-10-15T16:15:00Z","v":21006,"vw":46.468023},{"c":46.39,"h":46.59,"l":46.33,"n":462,"o":46.59,"t":"2026-10-15T16:30:00Z","v":14813,"vw":46.455203},{"c":46.3,"h":46.46,"l":46.3,"n":438,"o":46.43,"t":"2026-10-15T16:45:00Z","v":15146,"vw":46.380138},{"c":46.275,"h":46.365,"l":46.24,"n":677,"o":46.32,"t":"2026-10-15T17:00:00Z","v":19358,"vw":46.329298},{"c":46.38,"h":46.39,"l":46.23,"n":685,"o":46.32,"t":"2026-10-15T17:15:00Z","v":25729,"vw":46.294736},{"c":46.595,"h":46.595,"l":46.33,"n":695,"o":46.38,"t":"2026-10-15T17:30:00Z","v":22259,"vw":46.449585},{"c":46.575,"h":46.595,"l":46.46,"n":519,"o":46.595,"t":"2026-10-15T17:45:00Z","v":16074,"vw":46.516219},{"c":46.495,"h":46.68,"l":46.48,"n":799,"o":46.57,"t":"2026-10-15T18:00:00Z","v":25474,"vw":46.582465},{"c":46.28,"h":46.5,"l":46.27,"n":970,"o":46.495,"t":"2026-10-15T18:15:00Z","v":53065,"vw":46.400826},{"c":46.44,"h":46.61,"l":46.27,"n":815,"o":46.3,"t":"2026-10-15T18:30:00Z","v":42961,"vw":46.414685},{"c":46.5,"h":46.59,"l":46.44,"n":654,"o":46.44,"t":"2026-10-15T18:45:00Z","v":26136,"vw":46.508824},{"c":46.645,"h":46.69,"l":46.51,"n":701,"o":46.515,"t":"2026-10-15T19:00:00Z","v":22097,"vw":46.609791},{"c":46.79,"h":46.79,"l":46.64,"n":815,"o":46.65,"t":"2026-10-15T19:15:00Z","v":28352,"vw":46.714263},{"c":46.67,"h":46.895,"l":46.63,"n":1217,"o":46.76,"t":"2026-10-15T19:30:00Z","v":41390,"vw":46.772695},{"c":46.22,"h":46.73,"l":46.19,"n":3482,"o":46.67,"t":"2026-10-15T19:45:00Z","v":223692,"vw":46.356997},{"c":46.24,"h":46.24,"l":46.24,"n":48,"o":46.24,"t":"2026-10-15T20:00:00Z","v":182911,"vw":46.24},{"c":46.87,"h":47.02,"l":46.51,"n":146,"o":46.51,"t":"2026-10-16T13:30:00Z","v":17170,"vw":46.579713},{"c":47.03,"h":47.29,"l":46.82,"n":327,"o":46.935,"t":"2026-10-16T13:45:00Z","v":12498,"vw":46.983189},{"c":46.63,"h":47.15,"l":46.63,"n":190,"o":47.15,"t":"2026-10-16T14:00:00Z","v":5665,"vw":46.902893},{"c":46.45,"h":46.8,"l":46.405,"n":247,"o":46.47,"t":"2026-10-16T14:15:00Z","v":7540,"vw":46.558964},{"c":46.43,"h":46.6799,"l":46.42,"n":265,"o":46.42,"t":"2026-10-16T14:30:00Z","v":11636,"vw":46.581213},{"c":46.465,"h":46.52,"l":46.365,"n":258,"o":46.365,"t":"2026-10-16T14:45:00Z","v":8742,"vw":46.473255},{"c":46.655,"h":46.765,"l":46.49,"n":483,"o":46.525,"t":"2026-10-16T15:00:00Z","v":22832,"vw":46.636304},{"c":46.6,"h":46.76,"l":46.55,"n":488,"o":46.69,"t":"2026-10-16T15:15:00Z","v":21089,"vw":46.673118},{"c":46.39,"h":46.59,"l":46.37,"n":276,"o":46.59,"t":"2026-10-16T15:30:00Z","v":8249,"vw":46.504499},{"c":46.31,"h":46.35,"l":46.195,"n":257,"o":46.305,"t":"2026-10-16T15:45:00Z","v":11203,"vw":46.269364},{"c":46.135,"h":46.445,"l":46.125,"n":206,"o":46.31,"t":"2026-10-16T16:00:00Z","v":36870,"vw":46.349861},{"c":46.11,"h":46.22,"l":46.11,"n":162,"o":46.175,"t":"2026-10-16T16:15:00Z","v":6367,"vw":46.160254},{"c":46.135,"h":46.2025,"l":46.09,"n":282,"o":46.14,"t":"2026-10-16T16:30:00Z","v":11986,"vw":46.144703},{"c":45.955,"h":46.17,"l":45.92,"n":271,"o":46.17,"t":"2026-10-16T16:45:00Z","v":8656,"vw":46.063682},{"c":45.845,"h":45.97,"l":45.845,"n":436,"o":45.965,"t":"2026-10-16T17:00:00Z","v":22410,"vw":45.869839},{"c":45.835,"h":45.91,"l":45.75,"n":228,"o":45.88,"t":"2026-10-16T17:15:00Z","v":5864,"vw":45.837207},{"c":45.92,"h":45.995,"l":45.77,"n":487,"o":45.79,"t":"2026-10-16T17:30:00Z","v":29789,"vw":45.807967},{"c":45.75,"h":45.89,"l":45.725,"n":206,"o":45.84,"t":"2026-10-16T17:45:00Z","v":6286,"vw":45.828675},{"c":45.67,"h":45.71,"l":45.545,"n":326,"o":45.71,"t":"2026-10-16T18:00:00Z","v":8285,"vw":45.615295},{"c":45.68,"h":45.725,"l":45.62,"n":285,"o":45.67,"t":"2026-10-16T18:15:00Z","v":8329,"vw":45.670354},{"c":45.66,"h":45.76,"l":45.56,"n":535,"o":45.71,"t":"2026-10-16T18:30:00Z","v":17397,"vw":45.64968},{"c":45.56,"h":45.72,"l":45.56,"n":281,"o":45.66,"t":"2026-10-16T18:45:00Z","v":7319,"vw":45.5952},{"c":45.68,"h":45.7,"l":45.49,"n":536,"o":45.55,"t":"2026-10-16T19:00:00Z","v":19835,"vw":45.608392},{"c":45.67,"h":45.79,"l":45.63,"n":615,"o":45.68,"t":"2026-10-16T19:15:00Z","v":15830,"vw":45.694405},{"c":45.74,"h":45.74,"l":45.62,"n":692,"o":45.71,"t":"2026-10-16T19:30:00Z","v":21292,"vw":45.661854},{"c":45.29,"h":45.725,"l":45.25,"n":3151,"o":45.725,"t":"2026-10-16T19:45:00Z","v":161921,"vw":45.407625},{"c":45.27,"h":45.27,"l":45.27,"n":37,"o":45.27,"t":"2026-10-16T20:00:00Z","v":131362,"vw":45.27},{"c":45.5,"h":45.5,"l":45.5,"n":8,"o":45.5,"t":"2026-10-19T08:45:00Z","v":508,"vw":45.5},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-19T09:00:00Z","v":500,"vw":45.5},{"c":45.43,"h":46.16,"l":45.35,"n":138,"o":45.41,"t":"2026-10-19T13:30:00Z","v":12828,"vw":45.504424},{"c":45.09,"h":45.49,"l":45.09,"n":245,"o":45.37,"t":"2026-10-19T13:45:00Z","v":9302,"vw":45.228946},{"c":45.27,"h":45.57,"l":45.09,"n":323,"o":45.09,"t":"2026-10-19T14:00:00Z","v":18243,"vw":45.302042},{"c":45.14,"h":45.345,"l":45.12,"n":427,"o":45.28,"t":"2026-10-19T14:15:00Z","v":12758,"vw":45.222164},{"c":45.06,"h":45.22,"l":45.025,"n":445,"o":45.17,"t":"2026-10-19T14:30:00Z","v":19041,"vw":45.120173},{"c":45.1,"h":45.2,"l":45.03,"n":282,"o":45.03,"t":"2026-10-19T14:45:00Z","v":6903,"vw":45.111372},{"c":45.36,"h":45.36,"l":45.14,"n":404,"o":45.14,"t":"2026-10-19T15:00:00Z","v":15507,"vw":45.265138},{"c":45.46,"h":45.53,"l":45.32,"n":426,"o":45.36,"t":"2026-10-19T15:15:00Z","v":14437,"vw":45.395535},{"c":45.44,"h":45.51,"l":45.38,"n":299,"o":45.49,"t":"2026-10-19T15:30:00Z","v":7644,"vw":45.470718},{"c":45.385,"h":45.48,"l":45.32,"n":252,"o":45.44,"t":"2026-10-19T15:45:00Z","v":7889,"vw":45.401624},{"c":45.27,"h":45.32,"l":45.17,"n":349,"o":45.32,"t":"2026-10-19T16:00:00Z","v":12032,"vw":45.23508},{"c":45.13,"h":45.265,"l":45.03,"n":537,"o":45.265,"t":"2026-10-19T16:15:00Z","v":22084,"vw":45.142255},{"c":45.09,"h":45.115,"l":44.9916,"n":404,"o":45.11,"t":"2026-10-19T16:30:00Z","v":14412,"vw":45.060176},{"c":44.88,"h":45.1,"l":44.88,"n":444,"o":45.1,"t":"2026-10-19T16:45:00Z","v":25730,"vw":44.992386},{"c":44.83,"h":44.94,"l":44.74,"n":504,"o":44.92,"t":"2026-10-19T17:00:00Z","v":32647,"vw":44.86601},{"c":44.81,"h":44.85,"l":44.68,"n":342,"o":44.82,"t":"2026-10-19T17:15:00Z","v":11122,"vw":44.771623},{"c":44.79,"h":44.89,"l":44.76,"n":345,"o":44.81,"t":"2026-10-19T17:30:00Z","v":12241,"vw":44.80949},{"c":44.735,"h":44.76,"l":44.67,"n":365,"o":44.76,"t":"2026-10-19T17:45:00Z","v":12793,"vw":44.720172},{"c":44.88,"h":44.89,"l":44.755,"n":462,"o":44.76,"t":"2026-10-19T18:00:00Z","v":18084,"vw":44.818393},{"c":44.8,"h":44.945,"l":44.79,"n":497,"o":44.92,"t":"2026-10-19T18:15:00Z","v":23895,"vw":44.903928},{"c":44.83,"h":44.845,"l":44.78,"n":411,"o":44.84,"t":"2026-10-19T18:30:00Z","v":17416,"vw":44.818924},{"c":44.98,"h":44.98,"l":44.82,"n":698,"o":44.86,"t":"2026-10-19T18:45:00Z","v":50106,"vw":44.865435},{"c":44.89,"h":44.91,"l":44.74,"n":605,"o":44.91,"t":"2026-10-19T19:00:00Z","v":20824,"vw":44.83253},{"c":44.95,"h":44.95,"l":44.77,"n":608,"o":44.88,"t":"2026-10-19T19:15:00Z","v":24574,"vw":44.873432},{"c":45.17,"h":45.23,"l":44.935,"n":1025,"o":44.935,"t":"2026-10-19T19:30:00Z","v":41861,"vw":45.124713},{"c":44.96,"h":45.285,"l":44.87,"n":2822,"o":45.18,"t":"2026-10-19T19:45:00Z","v":155607,"vw":44.997975},{"c":44.96,"h":44.96,"l":44.96,"n":40,"o":44.96,"t":"2026-10-19T20:00:00Z","v":297059,"vw":44.96},{"c":45.11,"h":45.6,"l":44.985,"n":186,"o":45.14,"t":"2026-10-20T13:30:00Z","v":20555,"vw":45.158177},{"c":45.198,"h":45.28,"l":45.02,"n":293,"o":45.025,"t":"2026-10-20T13:45:00Z","v":14751,"vw":45.165644},{"c":44.43,"h":45.198,"l":44.31,"n":396,"o":45.198,"t":"2026-10-20T14:00:00Z","v":39782,"vw":44.626147},{"c":44.66,"h":44.82,"l":44.34,"n":767,"o":44.43,"t":"2026-10-20T14:15:00Z","v":53393,"vw":44.547883},{"c":45.15,"h":45.23,"l":44.69,"n":637,"o":44.77,"t":"2026-10-20T14:30:00Z","v":27915,"vw":44.9684},{"c":45.335,"h":45.395,"l":45.155,"n":382,"o":45.155,"t":"2026-10-20T14:45:00Z","v":11531,"vw":45.279228},{"c":45.13,"h":45.3469,"l":44.97,"n":667,"o":45.3,"t":"2026-10-20T15:00:00Z","v":24016,"vw":45.164367},{"c":44.995,"h":45.2,"l":44.95,"n":371,"o":45.11,"t":"2026-10-20T15:15:00Z","v":24908,"vw":45.010411},{"c":44.91,"h":44.975,"l":44.8,"n":393,"o":44.94,"t":"2026-10-20T15:30:00Z","v":20263,"vw":44.921187},{"c":44.71,"h":44.86,"l":44.7,"n":269,"o":44.83,"t":"2026-10-20T15:45:00Z","v":11019,"vw":44.780225},{"c":44.59,"h":44.71,"l":44.5,"n":444,"o":44.71,"t":"2026-10-20T16:00:00Z","v":14468,"vw":44.611069},{"c":44.76,"h":44.8,"l":44.52,"n":328,"o":44.64,"t":"2026-10-20T16:15:00Z","v":23952,"vw":44.720216},{"c":44.965,"h":45.02,"l":44.72,"n":465,"o":44.72,"t":"2026-10-20T16:30:00Z","v":14226,"vw":44.962692},{"c":44.935,"h":45.04,"l":44.885,"n":564,"o":44.97,"t":"2026-10-20T16:45:00Z","v":17896,"vw":44.985633},{"c":44.87,"h":44.975,"l":44.845,"n":556,"o":44.95,"t":"2026-10-20T17:00:00Z","v":16821,"vw":44.912269},{"c":44.9,"h":45,"l":44.87,"n":608,"o":44.87,"t":"2026-10-20T17:15:00Z","v":22460,"vw":44.931031},{"c":44.96,"h":44.98,"l":44.86,"n":460,"o":44.93,"t":"2026-10-20T17:30:00Z","v":12987,"vw":44.924842},{"c":44.9175,"h":44.98,"l":44.91,"n":360,"o":44.96,"t":"2026-10-20T17:45:00Z","v":9481,"vw":44.940576},{"c":44.91,"h":44.96,"l":44.88,"n":377,"o":44.94,"t":"2026-10-20T18:00:00Z","v":9296,"vw":44.910889},{"c":44.99,"h":45.065,"l":44.81,"n":561,"o":44.94,"t":"2026-10-20T18:15:00Z","v":20466,"vw":44.920151},{"c":44.98,"h":45.03,"l":44.96,"n":451,"o":44.97,"t":"2026-10-20T18:30:00Z","v":14531,"vw":44.99972},{"c":45.055,"h":45.085,"l":45,"n":335,"o":45.04,"t":"2026-10-20T18:45:00Z","v":9132,"vw":45.042743},{"c":45.04,"h":45.115,"l":45.03,"n":381,"o":45.08,"t":"2026-10-20T19:00:00Z","v":11666,"vw":45.075167},{"c":45.09,"h":45.1,"l":44.93,"n":627,"o":45.07,"t":"2026-10-20T19:15:00Z","v":24937,"vw":45.043987},{"c":45.14,"h":45.19,"l":45,"n":710,"o":45.09,"t":"2026-10-20T19:30:00Z","v":25635,"vw":45.079635},{"c":45.07,"h":45.14,"l":44.96,"n":2679,"o":45.11,"t":"2026-10-20T19:45:00Z","v":147922,"vw":45.060195},{"c":45.06,"h":45.06,"l":45.06,"n":41,"o":45.06,"t":"2026-10-20T20:00:00Z","v":216669,"vw":45.06},{"c":45.06,"h":45.06,"l":45.06,"n":2,"o":45.06,"t":"2026-10-20T20:30:00Z","v":3297,"vw":45.06},{"c":44.795,"h":45.705,"l":44.72,"n":119,"o":45.08,"t":"2026-10-21T13:30:00Z","v":9846,"vw":45.08908},{"c":44.705,"h":45.32,"l":44.705,"n":262,"o":44.81,"t":"2026-10-21T13:45:00Z","v":7729,"vw":44.864926},{"c":44.58,"h":44.95,"l":44.415,"n":451,"o":44.705,"t":"2026-10-21T14:00:00Z","v":24585,"vw":44.580161},{"c":44.595,"h":44.74,"l":44.595,"n":451,"o":44.66,"t":"2026-10-21T14:15:00Z","v":19645,"vw":44.660198},{"c":44.6,"h":44.69,"l":44.59,"n":373,"o":44.63,"t":"2026-10-21T14:30:00Z","v":11857,"vw":44.648573},{"c":44.405,"h":44.635,"l":44.37,"n":435,"o":44.635,"t":"2026-10-21T14:45:00Z","v":15050,"vw":44.535497},{"c":44.56,"h":44.56,"l":44.4,"n":331,"o":44.425,"t":"2026-10-21T15:00:00Z","v":13425,"vw":44.466032},{"c":44.64,"h":44.64,"l":44.54,"n":321,"o":44.56,"t":"2026-10-21T15:15:00Z","v":9646,"vw":44.580956},{"c":44.605,"h":44.71,"l":44.605,"n":220,"o":44.71,"t":"2026-10-21T15:30:00Z","v":6834,"vw":44.650604},{"c":44.615,"h":44.64,"l":44.56,"n":180,"o":44.61,"t":"2026-10-21T15:45:00Z","v":6613,"vw":44.613782},{"c":44.615,"h":44.615,"l":44.485,"n":303,"o":44.615,"t":"2026-10-21T16:00:00Z","v":12444,"vw":44.55791},{"c":44.56,"h":44.615,"l":44.54,"n":293,"o":44.61,"t":"2026-10-21T16:15:00Z","v":9865,"vw":44.574415},{"c":44.64,"h":44.7525,"l":44.53,"n":315,"o":44.575,"t":"2026-10-21T16:30:00Z","v":12579,"vw":44.617398},{"c":44.52,"h":44.6,"l":44.4583,"n":155,"o":44.6,"t":"2026-10-21T16:45:00Z","v":5194,"vw":44.53533},{"c":44.54,"h":44.59,"l":44.51,"n":351,"o":44.555,"t":"2026-10-21T17:00:00Z","v":12731,"vw":44.544645},{"c":44.665,"h":44.665,"l":44.51,"n":199,"o":44.51,"t":"2026-10-21T17:15:00Z","v":6792,"vw":44.568105},{"c":44.62,"h":44.69,"l":44.6,"n":235,"o":44.64,"t":"2026-10-21T17:30:00Z","v":12712,"vw":44.643895},{"c":44.71,"h":44.78,"l":44.67,"n":361,"o":44.67,"t":"2026-10-21T17:45:00Z","v":14973,"vw":44.716808},{"c":44.99,"h":45.06,"l":44.68,"n":468,"o":44.71,"t":"2026-10-21T18:00:00Z","v":22691,"vw":44.889016},{"c":45.09,"h":45.12,"l":44.915,"n":508,"o":44.99,"t":"2026-10-21T18:15:00Z","v":20682,"vw":44.991797},{"c":45.07,"h":45.09,"l":44.97,"n":441,"o":45.09,"t":"2026-10-21T18:30:00Z","v":17605,"vw":44.994112},{"c":44.78,"h":45.09,"l":44.78,"n":639,"o":45.09,"t":"2026-10-21T18:45:00Z","v":25493,"vw":44.883652},{"c":44.62,"h":44.76,"l":44.41,"n":731,"o":44.76,"t":"2026-10-21T19:00:00Z","v":29982,"vw":44.598317},{"c":44.82,"h":44.82,"l":44.62,"n":759,"o":44.67,"t":"2026-10-21T19:15:00Z","v":32670,"vw":44.700905},{"c":44.77,"h":44.92,"l":44.68,"n":1026,"o":44.83,"t":"2026-10-21T19:30:00Z","v":68802,"vw":44.83934},{"c":44.68,"h":44.86,"l":44.64,"n":2417,"o":44.77,"t":"2026-10-21T19:45:00Z","v":143401,"vw":44.709974},{"c":44.685,"h":44.685,"l":44.685,"n":51,"o":44.685,"t":"2026-10-21T20:00:00Z","v":150129,"vw":44.685},{"c":44.685,"h":44.685,"l":44.685,"n":1,"o":44.685,"t":"2026-10-21T20:30:00Z","v":203,"vw":44.685},{"c":44.685,"h":44.685,"l":44.685,"n":1,"o":44.685,"t":"2026-10-22T12:30:00Z","v":17500,"vw":44.685},{"c":43.935,"h":44.6,"l":43.935,"n":235,"o":44.03,"t":"2026-10-22T13:30:00Z","v":16125,"vw":44.13552},{"c":44.28,"h":44.37,"l":43.89,"n":815,"o":43.895,"t":"2026-10-22T13:45:00Z","v":108085,"vw":44.084878},{"c":44.14,"h":44.44,"l":44.03,"n":459,"o":44.42,"t":"2026-10-22T14:00:00Z","v":24774,"vw":44.202539},{"c":44.23,"h":44.23,"l":43.995,"n":362,"o":44.2,"t":"2026-10-22T14:15:00Z","v":19972,"vw":44.056703},{"c":43.97,"h":44.24,"l":43.79,"n":550,"o":44.195,"t":"2026-10-22T14:30:00Z","v":31004,"vw":43.951832},{"c":43.5425,"h":43.93,"l":43.37,"n":722,"o":43.93,"t":"2026-10-22T14:45:00Z","v":39628,"vw":43.54812},{"c":43.67,"h":43.67,"l":43.295,"n":525,"o":43.46,"t":"2026-10-22T15:00:00Z","v":35778,"vw":43.472975},{"c":44.04,"h":44.1,"l":43.64,"n":799,"o":43.675,"t":"2026-10-22T15:15:00Z","v":67498,"vw":43.995108},{"c":44.14,"h":44.3001,"l":43.82,"n":851,"o":43.98,"t":"2026-10-22T15:30:00Z","v":52781,"vw":44.084198},{"c":44.43,"h":44.52,"l":44.09,"n":347,"o":44.13,"t":"2026-10-22T15:45:00Z","v":42234,"vw":44.367358},{"c":44.615,"h":44.615,"l":44.3,"n":400,"o":44.425,"t":"2026-10-22T16:00:00Z","v":21863,"vw":44.401667},{"c":44.71,"h":44.83,"l":44.575,"n":586,"o":44.635,"t":"2026-10-22T16:15:00Z","v":48185,"vw":44.690461},{"c":44.6025,"h":44.79,"l":44.55,"n":490,"o":44.705,"t":"2026-10-22T16:30:00Z","v":35931,"vw":44.687157},{"c":44.63,"h":44.7,"l":44.575,"n":304,"o":44.595,"t":"2026-10-22T16:45:00Z","v":18018,"vw":44.607206},{"c":44.5,"h":44.61,"l":44.455,"n":564,"o":44.61,"t":"2026-10-22T17:00:00Z","v":39751,"vw":44.511014},{"c":44.58,"h":44.685,"l":44.5,"n":315,"o":44.5,"t":"2026-10-22T17:15:00Z","v":14710,"vw":44.579745},{"c":44.535,"h":44.61,"l":44.5,"n":334,"o":44.57,"t":"2026-10-22T17:30:00Z","v":30274,"vw":44.547447},{"c":44.49,"h":44.53,"l":44.43,"n":389,"o":44.53,"t":"2026-10-22T17:45:00Z","v":16689,"vw":44.484549},{"c":44.335,"h":44.49,"l":44.28,"n":370,"o":44.49,"t":"2026-10-22T18:00:00Z","v":13729,"vw":44.370164},{"c":44.2125,"h":44.345,"l":44.21,"n":334,"o":44.31,"t":"2026-10-22T18:15:00Z","v":17929,"vw":44.257149},{"c":44.25,"h":44.325,"l":44.2,"n":387,"o":44.22,"t":"2026-10-22T18:30:00Z","v":13541,"vw":44.26951},{"c":44.44,"h":44.46,"l":44.26,"n":559,"o":44.26,"t":"2026-10-22T18:45:00Z","v":22139,"vw":44.345733},{"c":44.47,"h":44.58,"l":44.36,"n":624,"o":44.4,"t":"2026-10-22T19:00:00Z","v":29946,"vw":44.449745},{"c":44.38,"h":44.54,"l":44.36,"n":910,"o":44.45,"t":"2026-10-22T19:15:00Z","v":60049,"vw":44.440911},{"c":44.29,"h":44.415,"l":44.24,"n":929,"o":44.415,"t":"2026-10-22T19:30:00Z","v":46026,"vw":44.30968},{"c":44.41,"h":44.525,"l":44.26,"n":3026,"o":44.29,"t":"2026-10-22T19:45:00Z","v":242171,"vw":44.390161},{"c":44.42,"h":44.42,"l":44.42,"n":26,"o":44.42,"t":"2026-10-22T20:00:00Z","v":215394,"vw":44.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3607187605663603,"strike":57.85624788672793,"iv":0.6720246145194948,"gamma":0.021496667418815115,"theta":-0.02593104796133121,"vega":0.021682045797796687,"rho":0.003143478772164701,"breakevenPct":31.060258098366255},{"delta":0.15,"premium":0.4893168604651163,"strike":53.241279069767444,"iv":0.5546497093023256,"gamma":0.03434389534883721,"theta":-0.02796220930232558,"vega":0.028061627906976742,"rho":0.004791700689596603,"breakevenPct":20.960369045998554},{"delta":0.2,"premium":0.6467781007751938,"strike":50.8187984496124,"iv":0.5059578488372093,"gamma":0.04514815891472869,"theta":-0.031353682170542636,"vega":0.03406937984496124,"rho":0.00636614212860966,"breakevenPct":15.861270937387658},{"delta":0.25,"premium":0.8504545454545454,"strike":49.33131313131313,"iv":0.49384646464646464,"gamma":0.052143434343434346,"theta":-0.03550909090909091,"vega":0.03897535353535353,"rho":0.007915973065092672,"breakevenPct":12.971111383988461},{"delta":0.3,"premium":1.1162195121951217,"strike":48.453658536585365,"iv":0.5088936585365853,"gamma":0.05527512195121951,"theta":-0.04011414634146341,"vega":0.04258536585365853,"rho":0.00942809803312777,"breakevenPct":11.593602090906089},{"delta":0.35,"premium":1.376687116564417,"strike":47.5480572597137,"iv":0.5121881390593047,"gamma":0.05866932515337423,"theta":-0.04310674846625767,"vega":0.045439468302658485,"rho":0.010940661520337059,"breakevenPct":10.1412525355203},{"delta":0.4,"premium":1.6963328631875882,"strike":46.67277856135402,"iv":0.519888293370945,"gamma":0.060220169252468266,"theta":-0.04572693935119887,"vega":0.04735444287729196,"rho":0.012413051329384757,"breakevenPct":8.890390419949588},{"delta":0.45,"premium":2.119557823129252,"strike":45.9608843537415,"iv":0.554880612244898,"gamma":0.05794914965986395,"theta":-0.050182142857142856,"vega":0.0487156462585034,"rho":0.013820003251604854,"breakevenPct":8.240527187912534},{"delta":0.5,"premium":2.544727891156463,"strike":45.11054421768707,"iv":0.5696765306122449,"gamma":0.056843707482993194,"theta":-0.05196785714285715,"vega":0.04905578231292517,"rho":0.015216676130678512,"breakevenPct":7.2833680973515005},{"delta":0.55,"premium":2.618979057591623,"strike":44.24083769633508,"iv":0.5019089005235601,"gamma":0.06429162303664923,"theta":-0.045898952879581144,"vega":0.048644502617801046,"rho":0.01685211849379799,"breakevenPct":5.492608631082167},{"delta":0.6,"premium":3.073019801980198,"strike":43.4026402640264,"iv":0.5062630363036303,"gamma":0.061980858085808575,"theta":-0.04533366336633664,"vega":0.04742475247524752,"rho":0.0182352673882481,"breakevenPct":4.6277804277501104},{"delta":0.65,"premium":3.804268292682928,"strike":42.479674796747965,"iv":0.5509487804878049,"gamma":0.05468943089430893,"theta":-0.04739268292682927,"vega":0.04550325203252032,"rho":0.019423872340894578,"breakevenPct":4.196179850137087},{"delta":0.7,"premium":4.577914110429448,"strike":41.4601226993865,"iv":0.5834742331288343,"gamma":0.04836257668711657,"theta":-0.047320245398773005,"vega":0.042672392638036814,"rho":0.02057629193657335,"breakevenPct":3.642586244520374},{"delta":0.75,"premium":5.150829187396352,"strike":40.543946932006634,"iv":0.5727243781094528,"gamma":0.04487744610281924,"theta":-0.04293399668325042,"vega":0.03891973466003317,"rho":0.02187647553997646,"breakevenPct":2.869824672226439},{"delta":0.8,"premium":6.090784313725491,"strike":39.325490196078434,"iv":0.5916611764705882,"gamma":0.038578431372549016,"theta":-0.03947450980392157,"vega":0.03444627450980392,"rho":0.022903520659411827,"breakevenPct":2.2428512152271947},{"delta":0.85,"premium":6.615937859608746,"strike":38.52013808975834,"iv":0.5498095512082855,"gamma":0.03351680092059839,"theta":-0.03164234752589184,"vega":0.028177560414269276,"rho":0.024261774372003313,"breakevenPct":1.6120575177106868},{"delta":0.9,"premium":8.710989010989023,"strike":36.2087912087912,"iv":0.6266989010989019,"gamma":0.023149450549450515,"theta":-0.027442857142857165,"vega":0.021606593406593398,"rho":0.0244123461379652,"breakevenPct":1.1251243128775743}],"put":[{"delta":0.1,"premium":0.41924778761061954,"strike":35.769911504424776,"iv":0.6661575221238938,"gamma":0.021440707964601773,"theta":-0.025153982300884958,"vega":0.021585840707964602,"rho":-0.00401830951072087,"breakevenPct":20.417236117032502},{"delta":0.15,"premium":0.6235576923076923,"strike":37.99038461538461,"iv":0.6038846153846154,"gamma":0.031351923076923076,"theta":-0.030161538461538462,"vega":0.028659615384615384,"rho":-0.005980329291725459,"breakevenPct":15.87837252796731},{"delta":0.2,"premium":0.8613636363636364,"strike":39.40909090909091,"iv":0.5801181818181818,"gamma":0.03919545454545455,"theta":-0.034536363636363636,"vega":0.03437272727272727,"rho":-0.007949733360166578,"breakevenPct":13.21988457287872},{"delta":0.25,"premium":1.1248502994011977,"strike":40.582834331337324,"iv":0.5636245508982036,"gamma":0.0456558882235529,"theta":-0.037931337325349306,"vega":0.03894790419161677,"rho":-0.009924179367550547,"breakevenPct":11.170679802034838},{"delta":0.3,"premium":1.3996913580246912,"strike":41.598765432098766,"iv":0.5501086419753086,"gamma":0.05129259259259259,"theta":-0.040318518518518524,"vega":0.04267592592592592,"rho":-0.011901944488841753,"breakevenPct":9.502309603615327},{"delta":0.35,"premium":1.7103448275862068,"strike":42.525862068965516,"iv":0.5403793103448276,"gamma":0.05554051724137931,"theta":-0.04200948275862069,"vega":0.04541982758620689,"rho":-0.01389816356702783,"breakevenPct":8.114549208961483},{"delta":0.4,"premium":2.0233136593591907,"strike":43.379426644182125,"iv":0.5290725126475548,"gamma":0.059248903878583475,"theta":-0.04264468802698145,"vega":0.04738296795952782,"rho":-0.01589085452105377,"breakevenPct":6.8975394308353595},{"delta":0.45,"premium":2.4174028268551235,"strike":44.23321554770318,"iv":0.5255427561837456,"gamma":0.061200706713780924,"theta":-0.04320600706713781,"vega":0.048639929328621906,"rho":-0.017939619479235537,"breakevenPct":5.862645833300193},{"delta":0.5,"premium":3.1183783783783783,"strike":45.11891891891892,"iv":0.5725335135135136,"gamma":0.056564324324324324,"theta":-0.047404864864864865,"vega":0.04905243243243243,"rho":-0.02019906833579487,"breakevenPct":5.446779512515666},{"delta":0.55,"premium":3.6320406626506023,"strike":46.01656626506024,"iv":0.5705644578313254,"gamma":0.05634307228915663,"theta":-0.046603915662650604,"vega":0.04867183734939759,"rho":-0.022328879096730418,"breakevenPct":4.582337680302484},{"delta":0.6,"premium":3.95207078313253,"strike":46.769578313253014,"iv":0.5371307228915663,"gamma":0.05830090361445783,"theta":-0.04223644578313253,"vega":0.04739171686746988,"rho":-0.024321456090551398,"breakevenPct":3.6075922329570407},{"delta":0.65,"premium":4.288980716253445,"strike":47.47796143250689,"iv":0.5059652892561983,"gamma":0.05918677685950413,"theta":-0.037506473829201095,"vega":0.04532713498622589,"rho":-0.02632142713764865,"breakevenPct":2.7713176131169623},{"delta":0.7,"premium":4.75728051391863,"strike":48.25910064239829,"iv":0.48595010706638114,"gamma":0.058049036402569594,"theta":-0.03320406852248394,"vega":0.04267087794432548,"rho":-0.02841577654541052,"breakevenPct":2.0670415837918568},{"delta":0.75,"premium":5.526143790849673,"strike":49.251633986928105,"iv":0.4873058823529412,"gamma":0.05274248366013072,"theta":-0.02976372549019608,"vega":0.038941176470588236,"rho":-0.03073189698577513,"breakevenPct":1.563506987666751},{"delta":0.8,"premium":6.503618421052641,"strike":50.46052631578949,"iv":0.4829927631578951,"gamma":0.04791381578947365,"theta":-0.02477039473684211,"vega":0.034379605263157885,"rho":-0.03322007269654818,"breakevenPct":1.0425306286878808},{"delta":0.85,"premium":11.903837719298243,"strike":55.94298245614035,"iv":0.6721923245614035,"gamma":0.03141162280701754,"theta":-0.02679890350877193,"vega":0.028184429824561406,"rho":-0.039143476904351576,"breakevenPct":0.8573959098556831}]},"raw":{"call":[{"delta":0.1,"premium":0.3607187605663603,"strike":57.85624788672793,"iv":0.6720246145194948,"gamma":0.021496667418815115,"theta":-0.02593104796133121,"vega":0.021682045797796687,"rho":0.003143478772164701,"breakevenPct":31.060258098366255},{"delta":0.15,"premium":0.4893168604651163,"strike":53.241279069767444,"iv":0.5546497093023256,"gamma":0.03434389534883721,"theta":-0.02796220930232558,"vega":0.028061627906976742,"rho":0.004791700689596603,"breakevenPct":20.960369045998554},{"delta":0.2,"premium":0.6467781007751938,"strike":50.8187984496124,"iv":0.5059578488372093,"gamma":0.04514815891472869,"theta":-0.031353682170542636,"vega":0.03406937984496124,"rho":0.00636614212860966,"breakevenPct":15.861270937387658},{"delta":0.25,"premium":0.8504545454545454,"strike":49.33131313131313,"iv":0.49384646464646464,"gamma":0.052143434343434346,"theta":-0.03550909090909091,"vega":0.03897535353535353,"rho":0.007915973065092672,"breakevenPct":12.971111383988461},{"delta":0.3,"premium":1.1162195121951217,"strike":48.453658536585365,"iv":0.5088936585365853,"gamma":0.05527512195121951,"theta":-0.04011414634146341,"vega":0.04258536585365853,"rho":0.00942809803312777,"breakevenPct":11.593602090906089},{"delta":0.35,"premium":1.376687116564417,"strike":47.5480572597137,"iv":0.5121881390593047,"gamma":0.05866932515337423,"theta":-0.04310674846625767,"vega":0.045439468302658485,"rho":0.010940661520337059,"breakevenPct":10.1412525355203},{"delta":0.4,"premium":1.6963328631875882,"strike":46.67277856135402,"iv":0.519888293370945,"gamma":0.060220169252468266,"theta":-0.04572693935119887,"vega":0.04735444287729196,"rho":0.012413051329384757,"breakevenPct":8.890390419949588},{"delta":0.45,"premium":2.119557823129252,"strike":45.9608843537415,"iv":0.554880612244898,"gamma":0.05794914965986395,"theta":-0.050182142857142856,"vega":0.0487156462585034,"rho":0.013820003251604854,"breakevenPct":8.240527187912534},{"delta":0.5,"premium":2.544727891156463,"strike":45.11054421768707,"iv":0.5696765306122449,"gamma":0.056843707482993194,"theta":-0.05196785714285715,"vega":0.04905578231292517,"rho":0.015216676130678512,"breakevenPct":7.2833680973515005},{"delta":0.55,"premium":2.618979057591623,"strike":44.24083769633508,"iv":0.5019089005235601,"gamma":0.06429162303664923,"theta":-0.045898952879581144,"vega":0.048644502617801046,"rho":0.01685211849379799,"breakevenPct":5.492608631082167},{"delta":0.6,"premium":3.073019801980198,"strike":43.4026402640264,"iv":0.5062630363036303,"gamma":0.061980858085808575,"theta":-0.04533366336633664,"vega":0.04742475247524752,"rho":0.0182352673882481,"breakevenPct":4.6277804277501104},{"delta":0.65,"premium":3.804268292682928,"strike":42.479674796747965,"iv":0.5509487804878049,"gamma":0.05468943089430893,"theta":-0.04739268292682927,"vega":0.04550325203252032,"rho":0.019423872340894578,"breakevenPct":4.196179850137087},{"delta":0.7,"premium":4.577914110429448,"strike":41.4601226993865,"iv":0.5834742331288343,"gamma":0.04836257668711657,"theta":-0.047320245398773005,"vega":0.042672392638036814,"rho":0.02057629193657335,"breakevenPct":3.642586244520374},{"delta":0.75,"premium":5.150829187396352,"strike":40.543946932006634,"iv":0.5727243781094528,"gamma":0.04487744610281924,"theta":-0.04293399668325042,"vega":0.03891973466003317,"rho":0.02187647553997646,"breakevenPct":2.869824672226439},{"delta":0.8,"premium":6.090784313725491,"strike":39.325490196078434,"iv":0.5916611764705882,"gamma":0.038578431372549016,"theta":-0.03947450980392157,"vega":0.03444627450980392,"rho":0.022903520659411827,"breakevenPct":2.2428512152271947},{"delta":0.85,"premium":6.615937859608746,"strike":38.52013808975834,"iv":0.5498095512082855,"gamma":0.03351680092059839,"theta":-0.03164234752589184,"vega":0.028177560414269276,"rho":0.024261774372003313,"breakevenPct":1.6120575177106868},{"delta":0.9,"premium":8.710989010989023,"strike":36.2087912087912,"iv":0.6266989010989019,"gamma":0.023149450549450515,"theta":-0.027442857142857165,"vega":0.021606593406593398,"rho":0.0244123461379652,"breakevenPct":1.1251243128775743}],"put":[{"delta":0.1,"premium":0.41924778761061954,"strike":35.769911504424776,"iv":0.6661575221238938,"gamma":0.021440707964601773,"theta":-0.025153982300884958,"vega":0.021585840707964602,"rho":-0.00401830951072087,"breakevenPct":20.417236117032502},{"delta":0.15,"premium":0.6235576923076923,"strike":37.99038461538461,"iv":0.6038846153846154,"gamma":0.031351923076923076,"theta":-0.030161538461538462,"vega":0.028659615384615384,"rho":-0.005980329291725459,"breakevenPct":15.87837252796731},{"delta":0.2,"premium":0.8613636363636364,"strike":39.40909090909091,"iv":0.5801181818181818,"gamma":0.03919545454545455,"theta":-0.034536363636363636,"vega":0.03437272727272727,"rho":-0.007949733360166578,"breakevenPct":13.21988457287872},{"delta":0.25,"premium":1.1248502994011977,"strike":40.582834331337324,"iv":0.5636245508982036,"gamma":0.0456558882235529,"theta":-0.037931337325349306,"vega":0.03894790419161677,"rho":-0.009924179367550547,"breakevenPct":11.170679802034838},{"delta":0.3,"premium":1.3996913580246912,"strike":41.598765432098766,"iv":0.5501086419753086,"gamma":0.05129259259259259,"theta":-0.040318518518518524,"vega":0.04267592592592592,"rho":-0.011901944488841753,"breakevenPct":9.502309603615327},{"delta":0.35,"premium":1.7103448275862068,"strike":42.525862068965516,"iv":0.5403793103448276,"gamma":0.05554051724137931,"theta":-0.04200948275862069,"vega":0.04541982758620689,"rho":-0.01389816356702783,"breakevenPct":8.114549208961483},{"delta":0.4,"premium":2.0233136593591907,"strike":43.379426644182125,"iv":0.5290725126475548,"gamma":0.059248903878583475,"theta":-0.04264468802698145,"vega":0.04738296795952782,"rho":-0.01589085452105377,"breakevenPct":6.8975394308353595},{"delta":0.45,"premium":2.4174028268551235,"strike":44.23321554770318,"iv":0.5255427561837456,"gamma":0.061200706713780924,"theta":-0.04320600706713781,"vega":0.048639929328621906,"rho":-0.017939619479235537,"breakevenPct":5.862645833300193},{"delta":0.5,"premium":3.1183783783783783,"strike":45.11891891891892,"iv":0.5725335135135136,"gamma":0.056564324324324324,"theta":-0.047404864864864865,"vega":0.04905243243243243,"rho":-0.02019906833579487,"breakevenPct":5.446779512515666},{"delta":0.55,"premium":3.6320406626506023,"strike":46.01656626506024,"iv":0.5705644578313254,"gamma":0.05634307228915663,"theta":-0.046603915662650604,"vega":0.04867183734939759,"rho":-0.022328879096730418,"breakevenPct":4.582337680302484},{"delta":0.6,"premium":3.95207078313253,"strike":46.769578313253014,"iv":0.5371307228915663,"gamma":0.05830090361445783,"theta":-0.04223644578313253,"vega":0.04739171686746988,"rho":-0.024321456090551398,"breakevenPct":3.6075922329570407},{"delta":0.65,"premium":4.288980716253445,"strike":47.47796143250689,"iv":0.5059652892561983,"gamma":0.05918677685950413,"theta":-0.037506473829201095,"vega":0.04532713498622589,"rho":-0.02632142713764865,"breakevenPct":2.7713176131169623},{"delta":0.7,"premium":4.75728051391863,"strike":48.25910064239829,"iv":0.48595010706638114,"gamma":0.058049036402569594,"theta":-0.03320406852248394,"vega":0.04267087794432548,"rho":-0.02841577654541052,"breakevenPct":2.0670415837918568},{"delta":0.75,"premium":5.526143790849673,"strike":49.251633986928105,"iv":0.4873058823529412,"gamma":0.05274248366013072,"theta":-0.02976372549019608,"vega":0.038941176470588236,"rho":-0.03073189698577513,"breakevenPct":1.563506987666751},{"delta":0.8,"premium":6.503618421052641,"strike":50.46052631578949,"iv":0.4829927631578951,"gamma":0.04791381578947365,"theta":-0.02477039473684211,"vega":0.034379605263157885,"rho":-0.03322007269654818,"breakevenPct":1.0425306286878808},{"delta":0.85,"premium":11.903837719298243,"strike":55.94298245614035,"iv":0.6721923245614035,"gamma":0.03141162280701754,"theta":-0.02679890350877193,"vega":0.028184429824561406,"rho":-0.039143476904351576,"breakevenPct":0.8573959098556831}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}