{"symbol":"TFI","url":"https://intraalpha.com/companies/TFI","capturedAt":"2026-10-25T17:28:14.089Z","state":"ready","quote":{"symbol":"TFI","last_price":43.8,"prev_close":43.715,"regular_close":43.8,"change":0.085,"change_pct":0.1944,"regular_change":0.085,"regular_change_pct":0.1944,"extended_change":0,"extended_change_pct":0,"bid":42.9,"ask":45.78,"bid_size":800,"ask_size":100,"volume":1328340,"vwap":43.777123,"open":43.74,"high":43.83,"low":43.695,"close":43.8,"trade_count":5032,"last_trade_at":"2026-10-24T00:00:00.087075119Z","last_quote_at":"2026-10-24T00:00:00.249646414Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T13:27:48.853035353-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2800000000,"net_expense_ratio":0.0023,"portfolio_turnover":0.38,"dividend_yield":0.0409,"inception_date":"2007-09-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T17:28:13.725624+00:00"},"optionObservedAt":"2026-10-23T19:55:01.744Z","bars":[{"c":43.335,"h":43.365,"l":43.3,"n":41,"o":43.31,"t":"2026-10-19T13:30:00Z","v":7851,"vw":43.323725},{"c":43.32,"h":43.335,"l":43.31,"n":60,"o":43.33,"t":"2026-10-19T13:35:00Z","v":9413,"vw":43.3278},{"c":43.3101,"h":43.325,"l":43.31,"n":31,"o":43.325,"t":"2026-10-19T13:40:00Z","v":2292,"vw":43.31951},{"c":43.325,"h":43.325,"l":43.29,"n":93,"o":43.315,"t":"2026-10-19T13:45:00Z","v":24366,"vw":43.301847},{"c":43.29,"h":43.325,"l":43.28,"n":42,"o":43.325,"t":"2026-10-19T13:50:00Z","v":9793,"vw":43.296551},{"c":43.3301,"h":43.345,"l":43.305,"n":66,"o":43.305,"t":"2026-10-19T13:55:00Z","v":16609,"vw":43.321927},{"c":43.345,"h":43.37,"l":43.34,"n":47,"o":43.34,"t":"2026-10-19T14:00:00Z","v":22288,"vw":43.349093},{"c":43.34,"h":43.35,"l":43.325,"n":47,"o":43.35,"t":"2026-10-19T14:05:00Z","v":13596,"vw":43.337564},{"c":43.325,"h":43.3387,"l":43.325,"n":35,"o":43.335,"t":"2026-10-19T14:10:00Z","v":11179,"vw":43.335911},{"c":43.345,"h":43.345,"l":43.315,"n":45,"o":43.32,"t":"2026-10-19T14:15:00Z","v":46114,"vw":43.33284},{"c":43.345,"h":43.345,"l":43.32,"n":130,"o":43.34,"t":"2026-10-19T14:20:00Z","v":33603,"vw":43.337586},{"c":43.33,"h":43.349,"l":43.33,"n":30,"o":43.34,"t":"2026-10-19T14:25:00Z","v":17359,"vw":43.339271},{"c":43.3,"h":43.325,"l":43.3,"n":12,"o":43.32,"t":"2026-10-19T14:30:00Z","v":1764,"vw":43.314195},{"c":43.295,"h":43.305,"l":43.29,"n":46,"o":43.305,"t":"2026-10-19T14:35:00Z","v":10302,"vw":43.297734},{"c":43.2932,"h":43.295,"l":43.27,"n":50,"o":43.295,"t":"2026-10-19T14:40:00Z","v":19117,"vw":43.287565},{"c":43.2899,"h":43.295,"l":43.28,"n":46,"o":43.29,"t":"2026-10-19T14:45:00Z","v":15396,"vw":43.287808},{"c":43.29,"h":43.305,"l":43.285,"n":43,"o":43.29,"t":"2026-10-19T14:50:00Z","v":6293,"vw":43.295545},{"c":43.3,"h":43.305,"l":43.2918,"n":22,"o":43.3,"t":"2026-10-19T14:55:00Z","v":7386,"vw":43.303054},{"c":43.31,"h":43.31,"l":43.3,"n":12,"o":43.3,"t":"2026-10-19T15:00:00Z","v":1457,"vw":43.305941},{"c":43.315,"h":43.32,"l":43.2982,"n":36,"o":43.31,"t":"2026-10-19T15:05:00Z","v":3711,"vw":43.308271},{"c":43.315,"h":43.325,"l":43.31,"n":25,"o":43.315,"t":"2026-10-19T15:10:00Z","v":11738,"vw":43.315751},{"c":43.31,"h":43.315,"l":43.29,"n":52,"o":43.315,"t":"2026-10-19T15:15:00Z","v":7058,"vw":43.298474},{"c":43.3151,"h":43.3151,"l":43.3,"n":24,"o":43.31,"t":"2026-10-19T15:20:00Z","v":2031,"vw":43.310785},{"c":43.3101,"h":43.315,"l":43.305,"n":12,"o":43.315,"t":"2026-10-19T15:25:00Z","v":3540,"vw":43.311929},{"c":43.295,"h":43.315,"l":43.295,"n":29,"o":43.31,"t":"2026-10-19T15:30:00Z","v":7195,"vw":43.304215},{"c":43.29,"h":43.305,"l":43.29,"n":29,"o":43.29,"t":"2026-10-19T15:35:00Z","v":4798,"vw":43.29648},{"c":43.2532,"h":43.29,"l":43.2532,"n":36,"o":43.29,"t":"2026-10-19T15:40:00Z","v":5649,"vw":43.262181},{"c":43.26,"h":43.275,"l":43.255,"n":32,"o":43.255,"t":"2026-10-19T15:45:00Z","v":8334,"vw":43.26954},{"c":43.24,"h":43.26,"l":43.2332,"n":46,"o":43.255,"t":"2026-10-19T15:50:00Z","v":9606,"vw":43.252518},{"c":43.255,"h":43.26,"l":43.24,"n":39,"o":43.24,"t":"2026-10-19T15:55:00Z","v":5437,"vw":43.251518},{"c":43.24,"h":43.26,"l":43.24,"n":99,"o":43.25,"t":"2026-10-19T16:00:00Z","v":58513,"vw":43.253388},{"c":43.23,"h":43.255,"l":43.23,"n":23,"o":43.245,"t":"2026-10-19T16:05:00Z","v":4230,"vw":43.24111},{"c":43.2268,"h":43.235,"l":43.215,"n":49,"o":43.235,"t":"2026-10-19T16:10:00Z","v":6798,"vw":43.222936},{"c":43.225,"h":43.245,"l":43.215,"n":26,"o":43.2298,"t":"2026-10-19T16:15:00Z","v":12122,"vw":43.230215},{"c":43.235,"h":43.235,"l":43.225,"n":23,"o":43.225,"t":"2026-10-19T16:20:00Z","v":3236,"vw":43.229891},{"c":43.245,"h":43.25,"l":43.23,"n":47,"o":43.23,"t":"2026-10-19T16:25:00Z","v":14705,"vw":43.245716},{"c":43.22,"h":43.245,"l":43.215,"n":72,"o":43.245,"t":"2026-10-19T16:30:00Z","v":10090,"vw":43.238043},{"c":43.22,"h":43.225,"l":43.21,"n":52,"o":43.225,"t":"2026-10-19T16:35:00Z","v":12050,"vw":43.216214},{"c":43.215,"h":43.22,"l":43.215,"n":25,"o":43.22,"t":"2026-10-19T16:40:00Z","v":24028,"vw":43.219102},{"c":43.225,"h":43.225,"l":43.205,"n":64,"o":43.21,"t":"2026-10-19T16:45:00Z","v":10085,"vw":43.21536},{"c":43.245,"h":43.25,"l":43.225,"n":35,"o":43.225,"t":"2026-10-19T16:50:00Z","v":7200,"vw":43.239881},{"c":43.265,"h":43.27,"l":43.24,"n":47,"o":43.251,"t":"2026-10-19T16:55:00Z","v":61866,"vw":43.25743},{"c":43.265,"h":43.27,"l":43.26,"n":86,"o":43.27,"t":"2026-10-19T17:00:00Z","v":21305,"vw":43.264279},{"c":43.2401,"h":43.27,"l":43.2401,"n":43,"o":43.265,"t":"2026-10-19T17:05:00Z","v":10086,"vw":43.264463},{"c":43.245,"h":43.265,"l":43.24,"n":76,"o":43.245,"t":"2026-10-19T17:10:00Z","v":19923,"vw":43.25849},{"c":43.26,"h":43.265,"l":43.25,"n":39,"o":43.25,"t":"2026-10-19T17:15:00Z","v":13155,"vw":43.258873},{"c":43.265,"h":43.265,"l":43.25,"n":15,"o":43.255,"t":"2026-10-19T17:20:00Z","v":3133,"vw":43.258404},{"c":43.28,"h":43.28,"l":43.26,"n":129,"o":43.265,"t":"2026-10-19T17:25:00Z","v":92472,"vw":43.265311},{"c":43.265,"h":43.285,"l":43.265,"n":28,"o":43.285,"t":"2026-10-19T17:30:00Z","v":4980,"vw":43.27607},{"c":43.275,"h":43.275,"l":43.26,"n":27,"o":43.265,"t":"2026-10-19T17:35:00Z","v":4970,"vw":43.270966},{"c":43.285,"h":43.295,"l":43.275,"n":41,"o":43.275,"t":"2026-10-19T17:40:00Z","v":13582,"vw":43.281231},{"c":43.2899,"h":43.2899,"l":43.275,"n":27,"o":43.285,"t":"2026-10-19T17:45:00Z","v":6772,"vw":43.283742},{"c":43.3,"h":43.3,"l":43.28,"n":48,"o":43.285,"t":"2026-10-19T17:50:00Z","v":9272,"vw":43.287114},{"c":43.295,"h":43.305,"l":43.29,"n":26,"o":43.295,"t":"2026-10-19T17:55:00Z","v":5219,"vw":43.301215},{"c":43.305,"h":43.305,"l":43.275,"n":55,"o":43.295,"t":"2026-10-19T18:00:00Z","v":16703,"vw":43.294174},{"c":43.315,"h":43.33,"l":43.3,"n":63,"o":43.305,"t":"2026-10-19T18:05:00Z","v":80822,"vw":43.314374},{"c":43.3151,"h":43.32,"l":43.31,"n":31,"o":43.315,"t":"2026-10-19T18:10:00Z","v":12200,"vw":43.31381},{"c":43.3,"h":43.32,"l":43.295,"n":37,"o":43.32,"t":"2026-10-19T18:15:00Z","v":8249,"vw":43.308936},{"c":43.31,"h":43.3159,"l":43.3,"n":26,"o":43.3159,"t":"2026-10-19T18:20:00Z","v":6778,"vw":43.307964},{"c":43.32,"h":43.335,"l":43.305,"n":63,"o":43.3099,"t":"2026-10-19T18:25:00Z","v":8288,"vw":43.314983},{"c":43.33,"h":43.33,"l":43.32,"n":26,"o":43.325,"t":"2026-10-19T18:30:00Z","v":2582,"vw":43.325389},{"c":43.315,"h":43.3282,"l":43.31,"n":62,"o":43.3282,"t":"2026-10-19T18:35:00Z","v":14111,"vw":43.315416},{"c":43.3201,"h":43.33,"l":43.315,"n":36,"o":43.315,"t":"2026-10-19T18:40:00Z","v":38363,"vw":43.319972},{"c":43.33,"h":43.33,"l":43.315,"n":31,"o":43.325,"t":"2026-10-19T18:45:00Z","v":6912,"vw":43.32042},{"c":43.31,"h":43.325,"l":43.305,"n":46,"o":43.325,"t":"2026-10-19T18:50:00Z","v":19814,"vw":43.31489},{"c":43.309,"h":43.32,"l":43.3,"n":29,"o":43.3099,"t":"2026-10-19T18:55:00Z","v":6543,"vw":43.307556},{"c":43.295,"h":43.34,"l":43.29,"n":568,"o":43.3032,"t":"2026-10-19T19:00:00Z","v":136015,"vw":43.319161},{"c":43.28,"h":43.29,"l":43.28,"n":27,"o":43.29,"t":"2026-10-19T19:05:00Z","v":14037,"vw":43.285914},{"c":43.275,"h":43.29,"l":43.2718,"n":40,"o":43.285,"t":"2026-10-19T19:10:00Z","v":11900,"vw":43.27812},{"c":43.295,"h":43.295,"l":43.275,"n":66,"o":43.275,"t":"2026-10-19T19:15:00Z","v":12652,"vw":43.281345},{"c":43.265,"h":43.295,"l":43.265,"n":79,"o":43.295,"t":"2026-10-19T19:20:00Z","v":19205,"vw":43.276872},{"c":43.2779,"h":43.2782,"l":43.26,"n":107,"o":43.27,"t":"2026-10-19T19:25:00Z","v":41414,"vw":43.267355},{"c":43.275,"h":43.28,"l":43.27,"n":36,"o":43.275,"t":"2026-10-19T19:30:00Z","v":8959,"vw":43.275612},{"c":43.275,"h":43.28,"l":43.275,"n":17,"o":43.2799,"t":"2026-10-19T19:35:00Z","v":5102,"vw":43.277072},{"c":43.2801,"h":43.285,"l":43.2727,"n":82,"o":43.28,"t":"2026-10-19T19:40:00Z","v":17616,"vw":43.276247},{"c":43.2851,"h":43.295,"l":43.28,"n":79,"o":43.285,"t":"2026-10-19T19:45:00Z","v":26064,"vw":43.287218},{"c":43.295,"h":43.3,"l":43.2822,"n":44,"o":43.2822,"t":"2026-10-19T19:50:00Z","v":11674,"vw":43.295964},{"c":43.335,"h":43.335,"l":43.3,"n":214,"o":43.3,"t":"2026-10-19T19:55:00Z","v":50353,"vw":43.320934},{"c":43.34,"h":43.34,"l":43.34,"n":5,"o":43.34,"t":"2026-10-19T20:00:00Z","v":459,"vw":43.34},{"c":43.375,"h":43.4,"l":43.355,"n":53,"o":43.38,"t":"2026-10-20T13:30:00Z","v":19008,"vw":43.384485},{"c":43.38,"h":43.41,"l":43.37,"n":159,"o":43.37,"t":"2026-10-20T13:35:00Z","v":35156,"vw":43.392022},{"c":43.365,"h":43.395,"l":43.355,"n":94,"o":43.385,"t":"2026-10-20T13:40:00Z","v":24974,"vw":43.374243},{"c":43.38,"h":43.39,"l":43.38,"n":21,"o":43.385,"t":"2026-10-20T13:45:00Z","v":5866,"vw":43.389227},{"c":43.3784,"h":43.39,"l":43.37,"n":23,"o":43.38,"t":"2026-10-20T13:50:00Z","v":6435,"vw":43.38148},{"c":43.39,"h":43.39,"l":43.38,"n":30,"o":43.38,"t":"2026-10-20T13:55:00Z","v":6112,"vw":43.380164},{"c":43.38,"h":43.4099,"l":43.38,"n":15,"o":43.4,"t":"2026-10-20T14:00:00Z","v":13144,"vw":43.40472},{"c":43.37,"h":43.38,"l":43.365,"n":15,"o":43.38,"t":"2026-10-20T14:05:00Z","v":920,"vw":43.371116},{"c":43.37,"h":43.375,"l":43.37,"n":47,"o":43.37,"t":"2026-10-20T14:10:00Z","v":13113,"vw":43.371017},{"c":43.37,"h":43.375,"l":43.37,"n":55,"o":43.37,"t":"2026-10-20T14:15:00Z","v":9271,"vw":43.370762},{"c":43.385,"h":43.385,"l":43.37,"n":79,"o":43.375,"t":"2026-10-20T14:20:00Z","v":18793,"vw":43.371887},{"c":43.38,"h":43.385,"l":43.36,"n":105,"o":43.385,"t":"2026-10-20T14:25:00Z","v":7679,"vw":43.376148},{"c":43.345,"h":43.3801,"l":43.34,"n":40,"o":43.38,"t":"2026-10-20T14:30:00Z","v":9664,"vw":43.357949},{"c":43.3401,"h":43.35,"l":43.33,"n":34,"o":43.34,"t":"2026-10-20T14:35:00Z","v":3559,"vw":43.336516},{"c":43.365,"h":43.365,"l":43.3301,"n":25,"o":43.335,"t":"2026-10-20T14:40:00Z","v":30498,"vw":43.355908},{"c":43.38,"h":43.385,"l":43.35,"n":147,"o":43.36,"t":"2026-10-20T14:45:00Z","v":59674,"vw":43.366522},{"c":43.385,"h":43.385,"l":43.36,"n":57,"o":43.38,"t":"2026-10-20T14:50:00Z","v":7978,"vw":43.375823},{"c":43.385,"h":43.385,"l":43.37,"n":16,"o":43.375,"t":"2026-10-20T14:55:00Z","v":1891,"vw":43.378582},{"c":43.385,"h":43.385,"l":43.375,"n":18,"o":43.38,"t":"2026-10-20T15:00:00Z","v":2301,"vw":43.378772},{"c":43.3801,"h":43.39,"l":43.38,"n":21,"o":43.38,"t":"2026-10-20T15:05:00Z","v":2275,"vw":43.383842},{"c":43.375,"h":43.385,"l":43.37,"n":28,"o":43.38,"t":"2026-10-20T15:10:00Z","v":3802,"vw":43.376383},{"c":43.3702,"h":43.3899,"l":43.37,"n":39,"o":43.38,"t":"2026-10-20T15:15:00Z","v":8664,"vw":43.379944},{"c":43.3701,"h":43.375,"l":43.37,"n":36,"o":43.37,"t":"2026-10-20T15:20:00Z","v":4572,"vw":43.372228},{"c":43.37,"h":43.375,"l":43.37,"n":35,"o":43.375,"t":"2026-10-20T15:25:00Z","v":5921,"vw":43.370721},{"c":43.355,"h":43.375,"l":43.35,"n":83,"o":43.37,"t":"2026-10-20T15:30:00Z","v":13197,"vw":43.357314},{"c":43.355,"h":43.36,"l":43.345,"n":85,"o":43.355,"t":"2026-10-20T15:35:00Z","v":16860,"vw":43.353344},{"c":43.345,"h":43.355,"l":43.345,"n":23,"o":43.355,"t":"2026-10-20T15:40:00Z","v":2802,"vw":43.352647},{"c":43.335,"h":43.345,"l":43.33,"n":49,"o":43.345,"t":"2026-10-20T15:45:00Z","v":5090,"vw":43.335644},{"c":43.34,"h":43.345,"l":43.3241,"n":60,"o":43.335,"t":"2026-10-20T15:50:00Z","v":10468,"vw":43.33328},{"c":43.3201,"h":43.335,"l":43.32,"n":15,"o":43.33,"t":"2026-10-20T15:55:00Z","v":1318,"vw":43.328342},{"c":43.355,"h":43.355,"l":43.325,"n":61,"o":43.325,"t":"2026-10-20T16:00:00Z","v":16927,"vw":43.336424},{"c":43.335,"h":43.3559,"l":43.33,"n":42,"o":43.3559,"t":"2026-10-20T16:05:00Z","v":11780,"vw":43.344003},{"c":43.34,"h":43.35,"l":43.335,"n":42,"o":43.335,"t":"2026-10-20T16:10:00Z","v":4411,"vw":43.340202},{"c":43.33,"h":43.345,"l":43.33,"n":36,"o":43.345,"t":"2026-10-20T16:15:00Z","v":4108,"vw":43.336945},{"c":43.3358,"h":43.35,"l":43.335,"n":49,"o":43.335,"t":"2026-10-20T16:20:00Z","v":6833,"vw":43.339102},{"c":43.33,"h":43.34,"l":43.33,"n":21,"o":43.335,"t":"2026-10-20T16:25:00Z","v":2853,"vw":43.336484},{"c":43.34,"h":43.34,"l":43.33,"n":26,"o":43.3301,"t":"2026-10-20T16:30:00Z","v":7587,"vw":43.332411},{"c":43.335,"h":43.35,"l":43.335,"n":34,"o":43.34,"t":"2026-10-20T16:35:00Z","v":3747,"vw":43.342861},{"c":43.34,"h":43.355,"l":43.335,"n":33,"o":43.34,"t":"2026-10-20T16:40:00Z","v":10260,"vw":43.346284},{"c":43.3499,"h":43.3499,"l":43.34,"n":24,"o":43.3418,"t":"2026-10-20T16:45:00Z","v":2198,"vw":43.344775},{"c":43.355,"h":43.3568,"l":43.35,"n":35,"o":43.355,"t":"2026-10-20T16:50:00Z","v":5407,"vw":43.352296},{"c":43.355,"h":43.365,"l":43.35,"n":55,"o":43.365,"t":"2026-10-20T16:55:00Z","v":12696,"vw":43.358687},{"c":43.36,"h":43.365,"l":43.3523,"n":61,"o":43.36,"t":"2026-10-20T17:00:00Z","v":10541,"vw":43.359029},{"c":43.365,"h":43.3658,"l":43.36,"n":73,"o":43.365,"t":"2026-10-20T17:05:00Z","v":8873,"vw":43.36123},{"c":43.36,"h":43.365,"l":43.36,"n":66,"o":43.36,"t":"2026-10-20T17:10:00Z","v":10489,"vw":43.362159},{"c":43.355,"h":43.36,"l":43.34,"n":32,"o":43.36,"t":"2026-10-20T17:15:00Z","v":6321,"vw":43.353662},{"c":43.355,"h":43.355,"l":43.34,"n":39,"o":43.355,"t":"2026-10-20T17:20:00Z","v":12106,"vw":43.34952},{"c":43.355,"h":43.355,"l":43.35,"n":48,"o":43.355,"t":"2026-10-20T17:25:00Z","v":19971,"vw":43.35495},{"c":43.355,"h":43.355,"l":43.35,"n":107,"o":43.355,"t":"2026-10-20T17:30:00Z","v":23295,"vw":43.354957},{"c":43.365,"h":43.38,"l":43.35,"n":94,"o":43.355,"t":"2026-10-20T17:35:00Z","v":76344,"vw":43.373334},{"c":43.365,"h":43.37,"l":43.365,"n":9,"o":43.37,"t":"2026-10-20T17:40:00Z","v":434,"vw":43.36625},{"c":43.37,"h":43.375,"l":43.35,"n":48,"o":43.365,"t":"2026-10-20T17:45:00Z","v":15394,"vw":43.365782},{"c":43.3719,"h":43.3719,"l":43.36,"n":14,"o":43.365,"t":"2026-10-20T17:50:00Z","v":1480,"vw":43.365835},{"c":43.3601,"h":43.365,"l":43.36,"n":10,"o":43.36,"t":"2026-10-20T17:55:00Z","v":2410,"vw":43.362619},{"c":43.33,"h":43.36,"l":43.325,"n":104,"o":43.36,"t":"2026-10-20T18:00:00Z","v":22271,"vw":43.335356},{"c":43.33,"h":43.335,"l":43.3,"n":39,"o":43.325,"t":"2026-10-20T18:05:00Z","v":13085,"vw":43.317528},{"c":43.325,"h":43.34,"l":43.325,"n":43,"o":43.335,"t":"2026-10-20T18:10:00Z","v":13136,"vw":43.330008},{"c":43.3101,"h":43.325,"l":43.31,"n":63,"o":43.325,"t":"2026-10-20T18:15:00Z","v":8577,"vw":43.321919},{"c":43.3132,"h":43.3299,"l":43.305,"n":33,"o":43.315,"t":"2026-10-20T18:20:00Z","v":227617,"vw":43.305747},{"c":43.305,"h":43.32,"l":43.305,"n":61,"o":43.31,"t":"2026-10-20T18:25:00Z","v":13646,"vw":43.306846},{"c":43.295,"h":43.305,"l":43.29,"n":99,"o":43.305,"t":"2026-10-20T18:30:00Z","v":26610,"vw":43.297111},{"c":43.295,"h":43.3,"l":43.295,"n":30,"o":43.3,"t":"2026-10-20T18:35:00Z","v":9156,"vw":43.295055},{"c":43.295,"h":43.305,"l":43.295,"n":56,"o":43.3,"t":"2026-10-20T18:40:00Z","v":21338,"vw":43.300303},{"c":43.285,"h":43.3,"l":43.285,"n":67,"o":43.295,"t":"2026-10-20T18:45:00Z","v":10663,"vw":43.290316},{"c":43.285,"h":43.285,"l":43.28,"n":78,"o":43.285,"t":"2026-10-20T18:50:00Z","v":18612,"vw":43.284288},{"c":43.295,"h":43.295,"l":43.28,"n":154,"o":43.285,"t":"2026-10-20T18:55:00Z","v":26986,"vw":43.286035},{"c":43.29,"h":43.305,"l":43.29,"n":80,"o":43.295,"t":"2026-10-20T19:00:00Z","v":14444,"vw":43.296533},{"c":43.29,"h":43.295,"l":43.29,"n":38,"o":43.29,"t":"2026-10-20T19:05:00Z","v":18040,"vw":43.292315},{"c":43.29,"h":43.295,"l":43.29,"n":61,"o":43.295,"t":"2026-10-20T19:10:00Z","v":11941,"vw":43.292725},{"c":43.3099,"h":43.31,"l":43.29,"n":110,"o":43.29,"t":"2026-10-20T19:15:00Z","v":22713,"vw":43.297857},{"c":43.315,"h":43.32,"l":43.305,"n":70,"o":43.305,"t":"2026-10-20T19:20:00Z","v":13948,"vw":43.310527},{"c":43.295,"h":43.31,"l":43.295,"n":63,"o":43.31,"t":"2026-10-20T19:25:00Z","v":23411,"vw":43.299723},{"c":43.29,"h":43.2999,"l":43.29,"n":40,"o":43.29,"t":"2026-10-20T19:30:00Z","v":17905,"vw":43.292565},{"c":43.2961,"h":43.305,"l":43.285,"n":112,"o":43.2987,"t":"2026-10-20T19:35:00Z","v":29210,"vw":43.291276},{"c":43.315,"h":43.315,"l":43.295,"n":152,"o":43.295,"t":"2026-10-20T19:40:00Z","v":33194,"vw":43.303751},{"c":43.295,"h":43.31,"l":43.295,"n":74,"o":43.31,"t":"2026-10-20T19:45:00Z","v":32496,"vw":43.301861},{"c":43.295,"h":43.3,"l":43.295,"n":76,"o":43.3,"t":"2026-10-20T19:50:00Z","v":15535,"vw":43.295115},{"c":43.295,"h":43.3,"l":43.29,"n":133,"o":43.295,"t":"2026-10-20T19:55:00Z","v":30186,"vw":43.294497},{"c":43.3,"h":43.3,"l":43.3,"n":4,"o":43.3,"t":"2026-10-20T20:00:00Z","v":695,"vw":43.3},{"c":43.41,"h":43.42,"l":43.38,"n":30,"o":43.42,"t":"2026-10-21T13:30:00Z","v":6950,"vw":43.406141},{"c":43.415,"h":43.425,"l":43.4,"n":57,"o":43.42,"t":"2026-10-21T13:35:00Z","v":9825,"vw":43.41451},{"c":43.415,"h":43.42,"l":43.405,"n":31,"o":43.415,"t":"2026-10-21T13:40:00Z","v":4306,"vw":43.414268},{"c":43.435,"h":43.435,"l":43.41,"n":19,"o":43.41,"t":"2026-10-21T13:45:00Z","v":2524,"vw":43.422791},{"c":43.43,"h":43.45,"l":43.43,"n":30,"o":43.45,"t":"2026-10-21T13:50:00Z","v":3625,"vw":43.442814},{"c":43.43,"h":43.45,"l":43.43,"n":71,"o":43.435,"t":"2026-10-21T13:55:00Z","v":299453,"vw":43.440004},{"c":43.4,"h":43.425,"l":43.395,"n":60,"o":43.425,"t":"2026-10-21T14:00:00Z","v":10342,"vw":43.405539},{"c":43.3703,"h":43.4018,"l":43.3703,"n":31,"o":43.4018,"t":"2026-10-21T14:05:00Z","v":5441,"vw":43.385052},{"c":43.4,"h":43.415,"l":43.39,"n":20,"o":43.39,"t":"2026-10-21T14:10:00Z","v":6429,"vw":43.407386},{"c":43.375,"h":43.395,"l":43.37,"n":116,"o":43.395,"t":"2026-10-21T14:15:00Z","v":33138,"vw":43.379003},{"c":43.38,"h":43.38,"l":43.36,"n":50,"o":43.375,"t":"2026-10-21T14:20:00Z","v":34012,"vw":43.363662},{"c":43.3799,"h":43.38,"l":43.37,"n":26,"o":43.37,"t":"2026-10-21T14:25:00Z","v":3465,"vw":43.375959},{"c":43.385,"h":43.395,"l":43.38,"n":33,"o":43.385,"t":"2026-10-21T14:30:00Z","v":15857,"vw":43.389516},{"c":43.3801,"h":43.39,"l":43.375,"n":46,"o":43.38,"t":"2026-10-21T14:35:00Z","v":5695,"vw":43.382346},{"c":43.395,"h":43.4,"l":43.38,"n":14,"o":43.385,"t":"2026-10-21T14:40:00Z","v":3601,"vw":43.387452},{"c":43.37,"h":43.4,"l":43.37,"n":43,"o":43.39,"t":"2026-10-21T14:45:00Z","v":20961,"vw":43.375567},{"c":43.37,"h":43.3801,"l":43.37,"n":13,"o":43.3801,"t":"2026-10-21T14:50:00Z","v":6794,"vw":43.372658},{"c":43.375,"h":43.38,"l":43.375,"n":22,"o":43.375,"t":"2026-10-21T14:55:00Z","v":4502,"vw":43.376275},{"c":43.38,"h":43.385,"l":43.365,"n":35,"o":43.38,"t":"2026-10-21T15:00:00Z","v":13982,"vw":43.370985},{"c":43.37,"h":43.37,"l":43.365,"n":18,"o":43.37,"t":"2026-10-21T15:05:00Z","v":8496,"vw":43.367439},{"c":43.37,"h":43.37,"l":43.3699,"n":13,"o":43.37,"t":"2026-10-21T15:10:00Z","v":2051,"vw":43.369995},{"c":43.365,"h":43.365,"l":43.36,"n":12,"o":43.36,"t":"2026-10-21T15:15:00Z","v":1193,"vw":43.36132},{"c":43.365,"h":43.37,"l":43.355,"n":16,"o":43.36,"t":"2026-10-21T15:20:00Z","v":3131,"vw":43.366252},{"c":43.38,"h":43.38,"l":43.365,"n":8,"o":43.365,"t":"2026-10-21T15:25:00Z","v":760,"vw":43.375036},{"c":43.37,"h":43.39,"l":43.37,"n":24,"o":43.385,"t":"2026-10-21T15:30:00Z","v":2978,"vw":43.385015},{"c":43.36,"h":43.38,"l":43.36,"n":75,"o":43.37,"t":"2026-10-21T15:35:00Z","v":481414,"vw":43.36043},{"c":43.355,"h":43.3603,"l":43.355,"n":21,"o":43.3603,"t":"2026-10-21T15:40:00Z","v":4394,"vw":43.355608},{"c":43.38,"h":43.38,"l":43.36,"n":17,"o":43.365,"t":"2026-10-21T15:45:00Z","v":6534,"vw":43.374558},{"c":43.385,"h":43.39,"l":43.38,"n":20,"o":43.385,"t":"2026-10-21T15:50:00Z","v":4604,"vw":43.384305},{"c":43.3851,"h":43.395,"l":43.375,"n":21,"o":43.375,"t":"2026-10-21T15:55:00Z","v":6669,"vw":43.380626},{"c":43.385,"h":43.385,"l":43.375,"n":19,"o":43.38,"t":"2026-10-21T16:00:00Z","v":6657,"vw":43.378437},{"c":43.3701,"h":43.4,"l":43.3701,"n":45,"o":43.39,"t":"2026-10-21T16:05:00Z","v":13843,"vw":43.389351},{"c":43.38,"h":43.39,"l":43.38,"n":20,"o":43.385,"t":"2026-10-21T16:10:00Z","v":8385,"vw":43.385051},{"c":43.375,"h":43.39,"l":43.375,"n":23,"o":43.385,"t":"2026-10-21T16:15:00Z","v":1940,"vw":43.38398},{"c":43.385,"h":43.39,"l":43.3798,"n":23,"o":43.38,"t":"2026-10-21T16:20:00Z","v":4165,"vw":43.384441},{"c":43.385,"h":43.395,"l":43.385,"n":8,"o":43.395,"t":"2026-10-21T16:25:00Z","v":2638,"vw":43.388518},{"c":43.365,"h":43.3899,"l":43.365,"n":36,"o":43.385,"t":"2026-10-21T16:30:00Z","v":6570,"vw":43.374722},{"c":43.375,"h":43.375,"l":43.365,"n":6,"o":43.365,"t":"2026-10-21T16:35:00Z","v":791,"vw":43.369836},{"c":43.3799,"h":43.385,"l":43.3618,"n":17,"o":43.385,"t":"2026-10-21T16:40:00Z","v":8852,"vw":43.377887},{"c":43.36,"h":43.375,"l":43.36,"n":40,"o":43.375,"t":"2026-10-21T16:45:00Z","v":16350,"vw":43.360913},{"c":43.335,"h":43.35,"l":43.33,"n":112,"o":43.35,"t":"2026-10-21T16:50:00Z","v":38826,"vw":43.338707},{"c":43.355,"h":43.36,"l":43.34,"n":48,"o":43.34,"t":"2026-10-21T16:55:00Z","v":47774,"vw":43.358173},{"c":43.3401,"h":43.365,"l":43.335,"n":25,"o":43.36,"t":"2026-10-21T17:00:00Z","v":24057,"vw":43.34067},{"c":43.355,"h":43.36,"l":43.34,"n":20,"o":43.34,"t":"2026-10-21T17:05:00Z","v":8995,"vw":43.350318},{"c":43.34,"h":43.35,"l":43.34,"n":62,"o":43.35,"t":"2026-10-21T17:10:00Z","v":18801,"vw":43.342537},{"c":43.345,"h":43.355,"l":43.34,"n":46,"o":43.345,"t":"2026-10-21T17:15:00Z","v":14022,"vw":43.344632},{"c":43.345,"h":43.35,"l":43.34,"n":82,"o":43.34,"t":"2026-10-21T17:20:00Z","v":14114,"vw":43.343975},{"c":43.345,"h":43.35,"l":43.34,"n":165,"o":43.34,"t":"2026-10-21T17:25:00Z","v":36108,"vw":43.344086},{"c":43.335,"h":43.35,"l":43.335,"n":73,"o":43.345,"t":"2026-10-21T17:30:00Z","v":37076,"vw":43.345102},{"c":43.33,"h":43.335,"l":43.325,"n":25,"o":43.33,"t":"2026-10-21T17:35:00Z","v":4124,"vw":43.329618},{"c":43.325,"h":43.335,"l":43.325,"n":61,"o":43.335,"t":"2026-10-21T17:40:00Z","v":18927,"vw":43.329971},{"c":43.35,"h":43.35,"l":43.325,"n":45,"o":43.325,"t":"2026-10-21T17:45:00Z","v":14470,"vw":43.334468},{"c":43.3441,"h":43.35,"l":43.3402,"n":41,"o":43.35,"t":"2026-10-21T17:50:00Z","v":7283,"vw":43.344655},{"c":43.3399,"h":43.36,"l":43.33,"n":142,"o":43.349,"t":"2026-10-21T17:55:00Z","v":161884,"vw":43.344855},{"c":43.34,"h":43.345,"l":43.34,"n":8,"o":43.345,"t":"2026-10-21T18:00:00Z","v":2845,"vw":43.341518},{"c":43.33,"h":43.3401,"l":43.33,"n":14,"o":43.34,"t":"2026-10-21T18:05:00Z","v":1879,"vw":43.337228},{"c":43.32,"h":43.34,"l":43.32,"n":153,"o":43.335,"t":"2026-10-21T18:10:00Z","v":43955,"vw":43.328559},{"c":43.31,"h":43.32,"l":43.31,"n":76,"o":43.32,"t":"2026-10-21T18:15:00Z","v":66661,"vw":43.313184},{"c":43.3209,"h":43.3299,"l":43.315,"n":56,"o":43.315,"t":"2026-10-21T18:20:00Z","v":14412,"vw":43.316161},{"c":43.315,"h":43.3299,"l":43.3132,"n":55,"o":43.3201,"t":"2026-10-21T18:25:00Z","v":28681,"vw":43.318299},{"c":43.315,"h":43.325,"l":43.31,"n":31,"o":43.315,"t":"2026-10-21T18:30:00Z","v":6969,"vw":43.318134},{"c":43.315,"h":43.32,"l":43.305,"n":46,"o":43.315,"t":"2026-10-21T18:35:00Z","v":8584,"vw":43.31186},{"c":43.305,"h":43.3151,"l":43.305,"n":26,"o":43.315,"t":"2026-10-21T18:40:00Z","v":6307,"vw":43.310713},{"c":43.295,"h":43.31,"l":43.295,"n":91,"o":43.305,"t":"2026-10-21T18:45:00Z","v":27534,"vw":43.305488},{"c":43.285,"h":43.2999,"l":43.2801,"n":77,"o":43.29,"t":"2026-10-21T18:50:00Z","v":19112,"vw":43.287597},{"c":43.2498,"h":43.285,"l":43.235,"n":187,"o":43.285,"t":"2026-10-21T18:55:00Z","v":108642,"vw":43.270099},{"c":43.25,"h":43.255,"l":43.235,"n":156,"o":43.25,"t":"2026-10-21T19:00:00Z","v":82528,"vw":43.243853},{"c":43.265,"h":43.29,"l":43.245,"n":194,"o":43.245,"t":"2026-10-21T19:05:00Z","v":80048,"vw":43.2613},{"c":43.255,"h":43.265,"l":43.24,"n":52,"o":43.265,"t":"2026-10-21T19:10:00Z","v":21138,"vw":43.250478},{"c":43.28,"h":43.28,"l":43.255,"n":34,"o":43.26,"t":"2026-10-21T19:15:00Z","v":49893,"vw":43.273448},{"c":43.285,"h":43.29,"l":43.265,"n":128,"o":43.28,"t":"2026-10-21T19:20:00Z","v":68476,"vw":43.280257},{"c":43.3201,"h":43.325,"l":43.295,"n":90,"o":43.295,"t":"2026-10-21T19:25:00Z","v":73857,"vw":43.305898},{"c":43.33,"h":43.336,"l":43.315,"n":71,"o":43.33,"t":"2026-10-21T19:30:00Z","v":23821,"vw":43.325755},{"c":43.335,"h":43.34,"l":43.325,"n":44,"o":43.33,"t":"2026-10-21T19:35:00Z","v":15894,"vw":43.328635},{"c":43.335,"h":43.34,"l":43.325,"n":104,"o":43.335,"t":"2026-10-21T19:40:00Z","v":32219,"vw":43.332094},{"c":43.335,"h":43.34,"l":43.33,"n":125,"o":43.335,"t":"2026-10-21T19:45:00Z","v":96808,"vw":43.3353},{"c":43.345,"h":43.355,"l":43.3301,"n":185,"o":43.3301,"t":"2026-10-21T19:50:00Z","v":98137,"vw":43.342702},{"c":43.36,"h":43.365,"l":43.3432,"n":129,"o":43.345,"t":"2026-10-21T19:55:00Z","v":38274,"vw":43.353368},{"c":43.35,"h":43.35,"l":43.35,"n":4,"o":43.35,"t":"2026-10-21T20:00:00Z","v":1910,"vw":43.35},{"c":43.65,"h":43.665,"l":43.56,"n":121,"o":43.56,"t":"2026-10-22T13:30:00Z","v":29481,"vw":43.624532},{"c":43.665,"h":43.68,"l":43.65,"n":83,"o":43.65,"t":"2026-10-22T13:35:00Z","v":28383,"vw":43.667624},{"c":43.66,"h":43.685,"l":43.65,"n":105,"o":43.665,"t":"2026-10-22T13:40:00Z","v":20880,"vw":43.661122},{"c":43.665,"h":43.69,"l":43.655,"n":86,"o":43.665,"t":"2026-10-22T13:45:00Z","v":18870,"vw":43.678994},{"c":43.705,"h":43.705,"l":43.66,"n":136,"o":43.665,"t":"2026-10-22T13:50:00Z","v":28793,"vw":43.678881},{"c":43.675,"h":43.71,"l":43.67,"n":95,"o":43.705,"t":"2026-10-22T13:55:00Z","v":34760,"vw":43.694583},{"c":43.665,"h":43.68,"l":43.66,"n":46,"o":43.68,"t":"2026-10-22T14:00:00Z","v":13735,"vw":43.670838},{"c":43.67,"h":43.68,"l":43.66,"n":83,"o":43.665,"t":"2026-10-22T14:05:00Z","v":19694,"vw":43.672266},{"c":43.675,"h":43.68,"l":43.67,"n":35,"o":43.68,"t":"2026-10-22T14:10:00Z","v":10078,"vw":43.676797},{"c":43.6718,"h":43.675,"l":43.6501,"n":44,"o":43.675,"t":"2026-10-22T14:15:00Z","v":7597,"vw":43.666916},{"c":43.685,"h":43.685,"l":43.67,"n":32,"o":43.67,"t":"2026-10-22T14:20:00Z","v":4366,"vw":43.678399},{"c":43.695,"h":43.695,"l":43.685,"n":30,"o":43.685,"t":"2026-10-22T14:25:00Z","v":3584,"vw":43.686322},{"c":43.705,"h":43.725,"l":43.695,"n":66,"o":43.695,"t":"2026-10-22T14:30:00Z","v":22615,"vw":43.700411},{"c":43.715,"h":43.72,"l":43.705,"n":1527,"o":43.71,"t":"2026-10-22T14:35:00Z","v":6513,"vw":43.715839},{"c":43.715,"h":43.73,"l":43.715,"n":22,"o":43.725,"t":"2026-10-22T14:40:00Z","v":4072,"vw":43.721083},{"c":43.715,"h":43.725,"l":43.715,"n":49,"o":43.715,"t":"2026-10-22T14:45:00Z","v":15261,"vw":43.721037},{"c":43.715,"h":43.72,"l":43.695,"n":36,"o":43.715,"t":"2026-10-22T14:50:00Z","v":9946,"vw":43.702733},{"c":43.7,"h":43.72,"l":43.695,"n":41,"o":43.705,"t":"2026-10-22T14:55:00Z","v":7557,"vw":43.704115},{"c":43.715,"h":43.72,"l":43.7,"n":61,"o":43.7,"t":"2026-10-22T15:00:00Z","v":11355,"vw":43.715694},{"c":43.71,"h":43.715,"l":43.705,"n":39,"o":43.715,"t":"2026-10-22T15:05:00Z","v":4878,"vw":43.709769},{"c":43.72,"h":43.73,"l":43.715,"n":52,"o":43.725,"t":"2026-10-22T15:10:00Z","v":9042,"vw":43.72443},{"c":43.685,"h":43.725,"l":43.685,"n":33,"o":43.72,"t":"2026-10-22T15:15:00Z","v":15425,"vw":43.712007},{"c":43.6899,"h":43.695,"l":43.68,"n":26,"o":43.69,"t":"2026-10-22T15:20:00Z","v":6237,"vw":43.68617},{"c":43.695,"h":43.695,"l":43.685,"n":19,"o":43.69,"t":"2026-10-22T15:25:00Z","v":4083,"vw":43.689116},{"c":43.68,"h":43.7,"l":43.68,"n":38,"o":43.695,"t":"2026-10-22T15:30:00Z","v":7513,"vw":43.690723},{"c":43.7,"h":43.71,"l":43.675,"n":33,"o":43.68,"t":"2026-10-22T15:35:00Z","v":4874,"vw":43.694193},{"c":43.71,"h":43.71,"l":43.695,"n":31,"o":43.695,"t":"2026-10-22T15:40:00Z","v":7472,"vw":43.706597},{"c":43.7,"h":43.7,"l":43.69,"n":17,"o":43.7,"t":"2026-10-22T15:45:00Z","v":2563,"vw":43.693469},{"c":43.695,"h":43.71,"l":43.69,"n":83,"o":43.695,"t":"2026-10-22T15:50:00Z","v":27596,"vw":43.695933},{"c":43.69,"h":43.695,"l":43.69,"n":35,"o":43.695,"t":"2026-10-22T15:55:00Z","v":7571,"vw":43.690675},{"c":43.6723,"h":43.69,"l":43.6723,"n":57,"o":43.69,"t":"2026-10-22T16:00:00Z","v":11928,"vw":43.679693},{"c":43.675,"h":43.68,"l":43.6723,"n":25,"o":43.6723,"t":"2026-10-22T16:05:00Z","v":5714,"vw":43.676693},{"c":43.675,"h":43.68,"l":43.67,"n":76,"o":43.67,"t":"2026-10-22T16:10:00Z","v":90379,"vw":43.676568},{"c":43.67,"h":43.68,"l":43.67,"n":100,"o":43.675,"t":"2026-10-22T16:15:00Z","v":78624,"vw":43.676237},{"c":43.665,"h":43.67,"l":43.665,"n":41,"o":43.665,"t":"2026-10-22T16:20:00Z","v":16892,"vw":43.66594},{"c":43.655,"h":43.6675,"l":43.655,"n":61,"o":43.665,"t":"2026-10-22T16:25:00Z","v":27421,"vw":43.663321},{"c":43.6618,"h":43.665,"l":43.6502,"n":82,"o":43.655,"t":"2026-10-22T16:30:00Z","v":32946,"vw":43.655501},{"c":43.67,"h":43.67,"l":43.6603,"n":19,"o":43.6603,"t":"2026-10-22T16:35:00Z","v":5411,"vw":43.666138},{"c":43.69,"h":43.69,"l":43.67,"n":126,"o":43.67,"t":"2026-10-22T16:40:00Z","v":52495,"vw":43.67665},{"c":43.675,"h":43.69,"l":43.675,"n":88,"o":43.69,"t":"2026-10-22T16:45:00Z","v":31549,"vw":43.686192},{"c":43.685,"h":43.69,"l":43.68,"n":48,"o":43.68,"t":"2026-10-22T16:50:00Z","v":29459,"vw":43.6838},{"c":43.675,"h":43.68,"l":43.655,"n":64,"o":43.68,"t":"2026-10-22T16:55:00Z","v":23432,"vw":43.671622},{"c":43.68,"h":43.68,"l":43.65,"n":69,"o":43.67,"t":"2026-10-22T17:00:00Z","v":21205,"vw":43.671512},{"c":43.665,"h":43.675,"l":43.665,"n":35,"o":43.675,"t":"2026-10-22T17:05:00Z","v":4590,"vw":43.667467},{"c":43.675,"h":43.675,"l":43.665,"n":33,"o":43.665,"t":"2026-10-22T17:10:00Z","v":9401,"vw":43.669658},{"c":43.67,"h":43.68,"l":43.665,"n":43,"o":43.675,"t":"2026-10-22T17:15:00Z","v":9741,"vw":43.676242},{"c":43.665,"h":43.68,"l":43.66,"n":21,"o":43.68,"t":"2026-10-22T17:20:00Z","v":7321,"vw":43.666993},{"c":43.675,"h":43.675,"l":43.67,"n":15,"o":43.67,"t":"2026-10-22T17:25:00Z","v":2282,"vw":43.674756},{"c":43.675,"h":43.675,"l":43.665,"n":29,"o":43.67,"t":"2026-10-22T17:30:00Z","v":4461,"vw":43.669928},{"c":43.6701,"h":43.68,"l":43.6601,"n":43,"o":43.675,"t":"2026-10-22T17:35:00Z","v":257273,"vw":43.679722},{"c":43.675,"h":43.68,"l":43.67,"n":23,"o":43.67,"t":"2026-10-22T17:40:00Z","v":3135,"vw":43.675519},{"c":43.68,"h":43.685,"l":43.675,"n":42,"o":43.68,"t":"2026-10-22T17:45:00Z","v":32725,"vw":43.680557},{"c":43.675,"h":43.68,"l":43.67,"n":37,"o":43.68,"t":"2026-10-22T17:50:00Z","v":10359,"vw":43.67697},{"c":43.68,"h":43.69,"l":43.67,"n":97,"o":43.68,"t":"2026-10-22T17:55:00Z","v":32588,"vw":43.681786},{"c":43.68,"h":43.69,"l":43.675,"n":68,"o":43.68,"t":"2026-10-22T18:00:00Z","v":19767,"vw":43.682848},{"c":43.66,"h":43.685,"l":43.66,"n":51,"o":43.685,"t":"2026-10-22T18:05:00Z","v":53285,"vw":43.669256},{"c":43.645,"h":43.67,"l":43.64,"n":248,"o":43.6601,"t":"2026-10-22T18:10:00Z","v":133182,"vw":43.650686},{"c":43.655,"h":43.655,"l":43.64,"n":22,"o":43.64,"t":"2026-10-22T18:15:00Z","v":3003,"vw":43.646959},{"c":43.655,"h":43.6671,"l":43.6501,"n":60,"o":43.6501,"t":"2026-10-22T18:20:00Z","v":17160,"vw":43.659511},{"c":43.665,"h":43.665,"l":43.6501,"n":51,"o":43.655,"t":"2026-10-22T18:25:00Z","v":10047,"vw":43.657617},{"c":43.67,"h":43.68,"l":43.665,"n":88,"o":43.665,"t":"2026-10-22T18:30:00Z","v":14391,"vw":43.674309},{"c":43.66,"h":43.67,"l":43.66,"n":43,"o":43.665,"t":"2026-10-22T18:35:00Z","v":3136,"vw":43.666076},{"c":43.665,"h":43.67,"l":43.655,"n":34,"o":43.66,"t":"2026-10-22T18:40:00Z","v":8083,"vw":43.65834},{"c":43.665,"h":43.67,"l":43.66,"n":32,"o":43.665,"t":"2026-10-22T18:45:00Z","v":17735,"vw":43.666468},{"c":43.665,"h":43.675,"l":43.6601,"n":53,"o":43.665,"t":"2026-10-22T18:50:00Z","v":11795,"vw":43.667585},{"c":43.66,"h":43.665,"l":43.65,"n":30,"o":43.665,"t":"2026-10-22T18:55:00Z","v":7844,"vw":43.65958},{"c":43.655,"h":43.655,"l":43.65,"n":11,"o":43.655,"t":"2026-10-22T19:00:00Z","v":1854,"vw":43.65415},{"c":43.65,"h":43.655,"l":43.645,"n":90,"o":43.65,"t":"2026-10-22T19:05:00Z","v":18223,"vw":43.650607},{"c":43.655,"h":43.655,"l":43.64,"n":50,"o":43.65,"t":"2026-10-22T19:10:00Z","v":10371,"vw":43.648882},{"c":43.685,"h":43.69,"l":43.655,"n":109,"o":43.655,"t":"2026-10-22T19:15:00Z","v":50720,"vw":43.676131},{"c":43.7001,"h":43.71,"l":43.685,"n":134,"o":43.685,"t":"2026-10-22T19:20:00Z","v":92180,"vw":43.692943},{"c":43.705,"h":43.72,"l":43.695,"n":207,"o":43.705,"t":"2026-10-22T19:25:00Z","v":115767,"vw":43.708117},{"c":43.7218,"h":43.735,"l":43.705,"n":210,"o":43.71,"t":"2026-10-22T19:30:00Z","v":84944,"vw":43.723455},{"c":43.725,"h":43.75,"l":43.725,"n":98,"o":43.725,"t":"2026-10-22T19:35:00Z","v":51761,"vw":43.73015},{"c":43.705,"h":43.725,"l":43.705,"n":166,"o":43.725,"t":"2026-10-22T19:40:00Z","v":68887,"vw":43.718769},{"c":43.715,"h":43.73,"l":43.705,"n":186,"o":43.705,"t":"2026-10-22T19:45:00Z","v":77983,"vw":43.721235},{"c":43.705,"h":43.72,"l":43.705,"n":211,"o":43.715,"t":"2026-10-22T19:50:00Z","v":101058,"vw":43.714074},{"c":43.715,"h":43.73,"l":43.69,"n":411,"o":43.7,"t":"2026-10-22T19:55:00Z","v":151217,"vw":43.704149},{"c":43.825,"h":43.83,"l":43.74,"n":20,"o":43.74,"t":"2026-10-23T13:30:00Z","v":5399,"vw":43.777843},{"c":43.775,"h":43.8,"l":43.76,"n":63,"o":43.8,"t":"2026-10-23T13:35:00Z","v":8353,"vw":43.776204},{"c":43.755,"h":43.765,"l":43.74,"n":38,"o":43.765,"t":"2026-10-23T13:40:00Z","v":8707,"vw":43.749267},{"c":43.7299,"h":43.76,"l":43.695,"n":168,"o":43.76,"t":"2026-10-23T13:45:00Z","v":31631,"vw":43.718588},{"c":43.755,"h":43.76,"l":43.73,"n":99,"o":43.73,"t":"2026-10-23T13:50:00Z","v":29102,"vw":43.746358},{"c":43.76,"h":43.775,"l":43.735,"n":106,"o":43.76,"t":"2026-10-23T13:55:00Z","v":50540,"vw":43.747069},{"c":43.745,"h":43.755,"l":43.74,"n":54,"o":43.745,"t":"2026-10-23T14:00:00Z","v":27374,"vw":43.746465},{"c":43.76,"h":43.765,"l":43.7218,"n":57,"o":43.74,"t":"2026-10-23T14:05:00Z","v":7062,"vw":43.74969},{"c":43.76,"h":43.77,"l":43.76,"n":30,"o":43.765,"t":"2026-10-23T14:10:00Z","v":2866,"vw":43.762044},{"c":43.745,"h":43.76,"l":43.745,"n":47,"o":43.75,"t":"2026-10-23T14:15:00Z","v":5816,"vw":43.753107},{"c":43.755,"h":43.76,"l":43.745,"n":68,"o":43.745,"t":"2026-10-23T14:20:00Z","v":20694,"vw":43.750812},{"c":43.735,"h":43.745,"l":43.72,"n":50,"o":43.745,"t":"2026-10-23T14:25:00Z","v":5512,"vw":43.734404},{"c":43.74,"h":43.74,"l":43.715,"n":32,"o":43.725,"t":"2026-10-23T14:30:00Z","v":4677,"vw":43.725831},{"c":43.74,"h":43.74,"l":43.7284,"n":62,"o":43.74,"t":"2026-10-23T14:35:00Z","v":11423,"vw":43.737002},{"c":43.755,"h":43.755,"l":43.74,"n":52,"o":43.74,"t":"2026-10-23T14:40:00Z","v":7831,"vw":43.746903},{"c":43.745,"h":43.755,"l":43.745,"n":29,"o":43.75,"t":"2026-10-23T14:45:00Z","v":10194,"vw":43.754173},{"c":43.74,"h":43.745,"l":43.735,"n":36,"o":43.74,"t":"2026-10-23T14:50:00Z","v":4533,"vw":43.74},{"c":43.755,"h":43.76,"l":43.74,"n":27,"o":43.74,"t":"2026-10-23T14:55:00Z","v":3569,"vw":43.75078},{"c":43.765,"h":43.78,"l":43.745,"n":64,"o":43.745,"t":"2026-10-23T15:00:00Z","v":10971,"vw":43.775701},{"c":43.755,"h":43.765,"l":43.74,"n":111,"o":43.765,"t":"2026-10-23T15:05:00Z","v":30452,"vw":43.756665},{"c":43.7799,"h":43.78,"l":43.76,"n":22,"o":43.76,"t":"2026-10-23T15:10:00Z","v":2413,"vw":43.765621},{"c":43.785,"h":43.785,"l":43.78,"n":35,"o":43.78,"t":"2026-10-23T15:15:00Z","v":10416,"vw":43.782309},{"c":43.795,"h":43.8,"l":43.785,"n":28,"o":43.79,"t":"2026-10-23T15:20:00Z","v":6209,"vw":43.794232},{"c":43.765,"h":43.8,"l":43.765,"n":68,"o":43.8,"t":"2026-10-23T15:25:00Z","v":15249,"vw":43.787978},{"c":43.775,"h":43.785,"l":43.77,"n":19,"o":43.77,"t":"2026-10-23T15:30:00Z","v":5676,"vw":43.775985},{"c":43.76,"h":43.775,"l":43.76,"n":13,"o":43.775,"t":"2026-10-23T15:35:00Z","v":1925,"vw":43.766585},{"c":43.775,"h":43.775,"l":43.765,"n":45,"o":43.77,"t":"2026-10-23T15:40:00Z","v":7202,"vw":43.770119},{"c":43.765,"h":43.785,"l":43.765,"n":57,"o":43.775,"t":"2026-10-23T15:45:00Z","v":20650,"vw":43.778877},{"c":43.765,"h":43.775,"l":43.765,"n":48,"o":43.765,"t":"2026-10-23T15:50:00Z","v":8304,"vw":43.767971},{"c":43.775,"h":43.78,"l":43.765,"n":42,"o":43.765,"t":"2026-10-23T15:55:00Z","v":10663,"vw":43.768107},{"c":43.76,"h":43.78,"l":43.76,"n":193,"o":43.78,"t":"2026-10-23T16:00:00Z","v":50666,"vw":43.767017},{"c":43.78,"h":43.785,"l":43.765,"n":35,"o":43.765,"t":"2026-10-23T16:05:00Z","v":7771,"vw":43.777917},{"c":43.7901,"h":43.7901,"l":43.78,"n":10,"o":43.78,"t":"2026-10-23T16:10:00Z","v":1387,"vw":43.785266},{"c":43.795,"h":43.795,"l":43.78,"n":29,"o":43.795,"t":"2026-10-23T16:15:00Z","v":6080,"vw":43.789157},{"c":43.795,"h":43.8,"l":43.7899,"n":80,"o":43.8,"t":"2026-10-23T16:20:00Z","v":15858,"vw":43.794541},{"c":43.785,"h":43.795,"l":43.785,"n":17,"o":43.795,"t":"2026-10-23T16:25:00Z","v":2674,"vw":43.790648},{"c":43.8,"h":43.8,"l":43.78,"n":24,"o":43.7851,"t":"2026-10-23T16:30:00Z","v":4757,"vw":43.791289},{"c":43.785,"h":43.8,"l":43.785,"n":24,"o":43.8,"t":"2026-10-23T16:35:00Z","v":7090,"vw":43.787863},{"c":43.8001,"h":43.805,"l":43.79,"n":26,"o":43.79,"t":"2026-10-23T16:40:00Z","v":2879,"vw":43.796776},{"c":43.81,"h":43.82,"l":43.805,"n":17,"o":43.805,"t":"2026-10-23T16:45:00Z","v":3259,"vw":43.807158},{"c":43.8,"h":43.805,"l":43.795,"n":28,"o":43.8041,"t":"2026-10-23T16:50:00Z","v":2348,"vw":43.801554},{"c":43.8,"h":43.81,"l":43.795,"n":127,"o":43.795,"t":"2026-10-23T16:55:00Z","v":28201,"vw":43.808143},{"c":43.7902,"h":43.7976,"l":43.7902,"n":7,"o":43.795,"t":"2026-10-23T17:00:00Z","v":3445,"vw":43.794851},{"c":43.79,"h":43.79,"l":43.78,"n":25,"o":43.79,"t":"2026-10-23T17:05:00Z","v":3100,"vw":43.7895},{"c":43.78,"h":43.79,"l":43.78,"n":11,"o":43.785,"t":"2026-10-23T17:10:00Z","v":3534,"vw":43.785146},{"c":43.79,"h":43.8,"l":43.7823,"n":31,"o":43.79,"t":"2026-10-23T17:15:00Z","v":20561,"vw":43.784221},{"c":43.79,"h":43.79,"l":43.78,"n":31,"o":43.79,"t":"2026-10-23T17:20:00Z","v":7042,"vw":43.786075},{"c":43.78,"h":43.79,"l":43.78,"n":9,"o":43.785,"t":"2026-10-23T17:25:00Z","v":5328,"vw":43.783572},{"c":43.8,"h":43.805,"l":43.785,"n":65,"o":43.785,"t":"2026-10-23T17:30:00Z","v":15896,"vw":43.798685},{"c":43.805,"h":43.805,"l":43.795,"n":27,"o":43.795,"t":"2026-10-23T17:35:00Z","v":3877,"vw":43.797892},{"c":43.805,"h":43.81,"l":43.8,"n":27,"o":43.805,"t":"2026-10-23T17:40:00Z","v":13030,"vw":43.805924},{"c":43.795,"h":43.805,"l":43.79,"n":91,"o":43.805,"t":"2026-10-23T17:45:00Z","v":33563,"vw":43.79841},{"c":43.785,"h":43.8,"l":43.785,"n":157,"o":43.79,"t":"2026-10-23T17:50:00Z","v":40173,"vw":43.791272},{"c":43.7799,"h":43.79,"l":43.775,"n":55,"o":43.79,"t":"2026-10-23T17:55:00Z","v":11437,"vw":43.786417},{"c":43.775,"h":43.785,"l":43.775,"n":55,"o":43.775,"t":"2026-10-23T18:00:00Z","v":12095,"vw":43.779276},{"c":43.7851,"h":43.79,"l":43.775,"n":30,"o":43.775,"t":"2026-10-23T18:05:00Z","v":14538,"vw":43.779083},{"c":43.775,"h":43.79,"l":43.775,"n":68,"o":43.79,"t":"2026-10-23T18:10:00Z","v":17292,"vw":43.782233},{"c":43.7701,"h":43.7899,"l":43.77,"n":130,"o":43.775,"t":"2026-10-23T18:15:00Z","v":16613,"vw":43.778234},{"c":43.775,"h":43.78,"l":43.77,"n":74,"o":43.775,"t":"2026-10-23T18:20:00Z","v":13290,"vw":43.775607},{"c":43.78,"h":43.785,"l":43.77,"n":50,"o":43.775,"t":"2026-10-23T18:25:00Z","v":7574,"vw":43.77707},{"c":43.785,"h":43.799,"l":43.775,"n":66,"o":43.775,"t":"2026-10-23T18:30:00Z","v":23523,"vw":43.785281},{"c":43.775,"h":43.7897,"l":43.77,"n":81,"o":43.78,"t":"2026-10-23T18:35:00Z","v":12861,"vw":43.782791},{"c":43.77,"h":43.78,"l":43.77,"n":59,"o":43.775,"t":"2026-10-23T18:40:00Z","v":18701,"vw":43.775302},{"c":43.7768,"h":43.7768,"l":43.765,"n":59,"o":43.77,"t":"2026-10-23T18:45:00Z","v":9364,"vw":43.767162},{"c":43.7799,"h":43.7799,"l":43.77,"n":22,"o":43.775,"t":"2026-10-23T18:50:00Z","v":5269,"vw":43.776645},{"c":43.78,"h":43.7825,"l":43.77,"n":93,"o":43.78,"t":"2026-10-23T18:55:00Z","v":12975,"vw":43.779004},{"c":43.7899,"h":43.79,"l":43.78,"n":167,"o":43.785,"t":"2026-10-23T19:00:00Z","v":38249,"vw":43.783854},{"c":43.7761,"h":43.785,"l":43.7699,"n":56,"o":43.7801,"t":"2026-10-23T19:05:00Z","v":18057,"vw":43.775604},{"c":43.7701,"h":43.78,"l":43.7699,"n":35,"o":43.775,"t":"2026-10-23T19:10:00Z","v":14065,"vw":43.772382},{"c":43.775,"h":43.78,"l":43.775,"n":36,"o":43.775,"t":"2026-10-23T19:15:00Z","v":12396,"vw":43.77697},{"c":43.77,"h":43.79,"l":43.77,"n":113,"o":43.775,"t":"2026-10-23T19:20:00Z","v":23639,"vw":43.779944},{"c":43.775,"h":43.78,"l":43.775,"n":28,"o":43.78,"t":"2026-10-23T19:25:00Z","v":5178,"vw":43.777977},{"c":43.78,"h":43.79,"l":43.77,"n":67,"o":43.78,"t":"2026-10-23T19:30:00Z","v":51584,"vw":43.772094},{"c":43.78,"h":43.785,"l":43.775,"n":68,"o":43.7801,"t":"2026-10-23T19:35:00Z","v":64868,"vw":43.778751},{"c":43.79,"h":43.79,"l":43.775,"n":97,"o":43.7801,"t":"2026-10-23T19:40:00Z","v":108871,"vw":43.788038},{"c":43.78,"h":43.795,"l":43.77,"n":272,"o":43.785,"t":"2026-10-23T19:45:00Z","v":49305,"vw":43.781036},{"c":43.805,"h":43.81,"l":43.78,"n":170,"o":43.78,"t":"2026-10-23T19:50:00Z","v":52374,"vw":43.793449},{"c":43.8,"h":43.83,"l":43.8,"n":286,"o":43.805,"t":"2026-10-23T19:55:00Z","v":54574,"vw":43.817202}],"history":[{"c":45.74,"h":45.92,"l":45.6911,"n":3895,"o":45.92,"t":"2024-10-23T04:00:00Z","v":1588202,"vw":45.749143},{"c":45.8,"h":45.8469,"l":45.57,"n":3242,"o":45.57,"t":"2024-10-24T04:00:00Z","v":898674,"vw":45.767191},{"c":45.87,"h":45.99,"l":45.85,"n":1455,"o":45.85,"t":"2024-10-25T04:00:00Z","v":402730,"vw":45.936561},{"c":45.89,"h":45.96,"l":45.88,"n":1234,"o":45.88,"t":"2024-10-28T04:00:00Z","v":201386,"vw":45.913428},{"c":45.83,"h":45.87,"l":45.731,"n":1847,"o":45.87,"t":"2024-10-29T04:00:00Z","v":356488,"vw":45.801169},{"c":45.84,"h":45.91,"l":45.8015,"n":1790,"o":45.87,"t":"2024-10-30T04:00:00Z","v":329998,"vw":45.856039},{"c":45.84,"h":45.9,"l":45.78,"n":1619,"o":45.84,"t":"2024-10-31T04:00:00Z","v":399551,"vw":45.851897},{"c":45.73,"h":45.91,"l":45.7211,"n":1897,"o":45.91,"t":"2024-11-01T04:00:00Z","v":364118,"vw":45.79719},{"c":45.92,"h":45.9484,"l":45.84,"n":2393,"o":45.86,"t":"2024-11-04T05:00:00Z","v":592034,"vw":45.904686},{"c":46.02,"h":46.02,"l":45.88,"n":2468,"o":45.88,"t":"2024-11-05T05:00:00Z","v":443623,"vw":45.944858},{"c":45.36,"h":45.48,"l":45.275,"n":3644,"o":45.48,"t":"2024-11-06T05:00:00Z","v":985841,"vw":45.361253},{"c":45.62,"h":45.65,"l":45.48,"n":3472,"o":45.48,"t":"2024-11-07T05:00:00Z","v":741157,"vw":45.578222},{"c":46.05,"h":46.0802,"l":45.79,"n":4504,"o":45.83,"t":"2024-11-08T05:00:00Z","v":996144,"vw":45.990415},{"c":46.01,"h":46.03,"l":45.92,"n":1555,"o":45.92,"t":"2024-11-11T05:00:00Z","v":348426,"vw":45.994299},{"c":45.88,"h":46.0181,"l":45.8399,"n":2380,"o":45.98,"t":"2024-11-12T05:00:00Z","v":483893,"vw":45.896038},{"c":45.89,"h":46.05,"l":45.885,"n":2840,"o":45.98,"t":"2024-11-13T05:00:00Z","v":517697,"vw":45.974869},{"c":45.94,"h":46.025,"l":45.9107,"n":1832,"o":45.93,"t":"2024-11-14T05:00:00Z","v":520226,"vw":45.972111},{"c":46.04,"h":46.08,"l":45.88,"n":3228,"o":45.98,"t":"2024-11-15T05:00:00Z","v":2821803,"vw":46.039609},{"c":46.1,"h":46.1,"l":46,"n":3025,"o":46.06,"t":"2024-11-18T05:00:00Z","v":777163,"vw":46.058584},{"c":46.15,"h":46.1798,"l":46.1,"n":1661,"o":46.14,"t":"2024-11-19T05:00:00Z","v":343978,"vw":46.15016},{"c":46.13,"h":46.15,"l":46.05,"n":2016,"o":46.05,"t":"2024-11-20T05:00:00Z","v":428920,"vw":46.111603},{"c":46.1,"h":46.1583,"l":46.061,"n":1479,"o":46.12,"t":"2024-11-21T05:00:00Z","v":391135,"vw":46.100093},{"c":46.07,"h":46.1658,"l":46.07,"n":1799,"o":46.07,"t":"2024-11-22T05:00:00Z","v":434694,"vw":46.13374},{"c":46.28,"h":46.39,"l":46.28,"n":2367,"o":46.31,"t":"2024-11-25T05:00:00Z","v":570919,"vw":46.326115},{"c":46.31,"h":46.36,"l":46.23,"n":2578,"o":46.26,"t":"2024-11-26T05:00:00Z","v":552966,"vw":46.295807},{"c":46.45,"h":46.5,"l":46.4101,"n":1399,"o":46.42,"t":"2024-11-27T05:00:00Z","v":350449,"vw":46.456915},{"c":46.57,"h":46.58,"l":46.48,"n":1867,"o":46.48,"t":"2024-11-29T05:00:00Z","v":989482,"vw":46.55579},{"c":46.51,"h":46.5599,"l":46.375,"n":1681,"o":46.4,"t":"2024-12-02T05:00:00Z","v":451158,"vw":46.507249},{"c":46.51,"h":46.6001,"l":46.51,"n":1366,"o":46.55,"t":"2024-12-03T05:00:00Z","v":337801,"vw":46.565694},{"c":46.61,"h":46.62,"l":46.485,"n":1666,"o":46.49,"t":"2024-12-04T05:00:00Z","v":358328,"vw":46.570077},{"c":46.57,"h":46.62,"l":46.55,"n":1386,"o":46.59,"t":"2024-12-05T05:00:00Z","v":828648,"vw":46.57081},{"c":46.64,"h":46.68,"l":46.6018,"n":1628,"o":46.65,"t":"2024-12-06T05:00:00Z","v":369950,"vw":46.64594},{"c":46.57,"h":46.63,"l":46.57,"n":1833,"o":46.58,"t":"2024-12-09T05:00:00Z","v":326052,"vw":46.601963},{"c":46.51,"h":46.56,"l":46.49,"n":1921,"o":46.53,"t":"2024-12-10T05:00:00Z","v":452235,"vw":46.527886},{"c":46.4,"h":46.595,"l":46.4,"n":2357,"o":46.54,"t":"2024-12-11T05:00:00Z","v":686284,"vw":46.502593},{"c":46.3,"h":46.38,"l":46.21,"n":3283,"o":46.36,"t":"2024-12-12T05:00:00Z","v":828567,"vw":46.304268},{"c":46.14,"h":46.2074,"l":46.07,"n":1889,"o":46.2,"t":"2024-12-13T05:00:00Z","v":495138,"vw":46.114998},{"c":46.17,"h":46.22,"l":46.13,"n":3175,"o":46.15,"t":"2024-12-16T05:00:00Z","v":975707,"vw":46.168227},{"c":46.06,"h":46.15,"l":46.02,"n":1713,"o":46.11,"t":"2024-12-17T05:00:00Z","v":459634,"vw":46.097069},{"c":45.8,"h":46.01,"l":45.8,"n":3238,"o":46.01,"t":"2024-12-18T05:00:00Z","v":946291,"vw":45.942287},{"c":45.38,"h":45.51,"l":45.3104,"n":5331,"o":45.44,"t":"2024-12-19T05:00:00Z","v":2122109,"vw":45.407775},{"c":45.54,"h":45.5954,"l":45.51,"n":4144,"o":45.52,"t":"2024-12-20T05:00:00Z","v":1496660,"vw":45.551744},{"c":45.5,"h":45.57,"l":45.45,"n":3378,"o":45.57,"t":"2024-12-23T05:00:00Z","v":1220801,"vw":45.495224},{"c":45.52,"h":45.52,"l":45.42,"n":2324,"o":45.49,"t":"2024-12-24T05:00:00Z","v":737059,"vw":45.454228},{"c":45.51,"h":45.545,"l":45.44,"n":2484,"o":45.49,"t":"2024-12-26T05:00:00Z","v":645364,"vw":45.510897},{"c":45.46,"h":45.535,"l":45.43,"n":2486,"o":45.43,"t":"2024-12-27T05:00:00Z","v":847085,"vw":45.468461},{"c":45.65,"h":45.66,"l":45.5,"n":3674,"o":45.5,"t":"2024-12-30T05:00:00Z","v":1089188,"vw":45.61911},{"c":45.62,"h":45.7,"l":45.59,"n":1912,"o":45.62,"t":"2024-12-31T05:00:00Z","v":1072945,"vw":45.642855},{"c":45.7,"h":45.76,"l":45.6303,"n":2599,"o":45.71,"t":"2025-01-02T05:00:00Z","v":798014,"vw":45.696005},{"c":45.68,"h":45.76,"l":45.67,"n":1230,"o":45.75,"t":"2025-01-03T05:00:00Z","v":326196,"vw":45.718641},{"c":45.76,"h":45.77,"l":45.64,"n":2536,"o":45.64,"t":"2025-01-06T05:00:00Z","v":626091,"vw":45.719888},{"c":45.64,"h":45.74,"l":45.6,"n":4591,"o":45.68,"t":"2025-01-07T05:00:00Z","v":1136004,"vw":45.660568},{"c":45.54,"h":45.63,"l":45.49,"n":1550,"o":45.63,"t":"2025-01-08T05:00:00Z","v":470802,"vw":45.541728},{"c":45.34,"h":45.3899,"l":44.97,"n":2867,"o":45.37,"t":"2025-01-10T05:00:00Z","v":1298934,"vw":45.360325},{"c":45.22,"h":45.31,"l":45.14,"n":4288,"o":45.31,"t":"2025-01-13T05:00:00Z","v":2542257,"vw":45.179314},{"c":45.17,"h":45.22,"l":45.12,"n":1979,"o":45.14,"t":"2025-01-14T05:00:00Z","v":563557,"vw":45.144512},{"c":45.29,"h":45.375,"l":45.29,"n":3501,"o":45.35,"t":"2025-01-15T05:00:00Z","v":1410708,"vw":45.318327},{"c":45.34,"h":45.385,"l":45.12,"n":2651,"o":45.12,"t":"2025-01-16T05:00:00Z","v":917405,"vw":45.331551},{"c":45.4,"h":45.47,"l":45.39,"n":1739,"o":45.41,"t":"2025-01-17T05:00:00Z","v":614950,"vw":45.433243},{"c":45.49,"h":45.545,"l":45.46,"n":2985,"o":45.51,"t":"2025-01-21T05:00:00Z","v":2352864,"vw":45.477974},{"c":45.53,"h":45.62,"l":45.52,"n":2572,"o":45.55,"t":"2025-01-22T05:00:00Z","v":744627,"vw":45.555635},{"c":45.43,"h":45.49,"l":45.41,"n":3153,"o":45.47,"t":"2025-01-23T05:00:00Z","v":1956715,"vw":45.4438},{"c":45.5,"h":45.5075,"l":45.41,"n":2889,"o":45.43,"t":"2025-01-24T05:00:00Z","v":1073738,"vw":45.464999},{"c":45.75,"h":45.77,"l":45.65,"n":4295,"o":45.75,"t":"2025-01-27T05:00:00Z","v":1609601,"vw":45.702688},{"c":45.8,"h":45.8,"l":45.64,"n":2058,"o":45.73,"t":"2025-01-28T05:00:00Z","v":555498,"vw":45.692606},{"c":45.67,"h":45.7184,"l":45.575,"n":2682,"o":45.67,"t":"2025-01-29T05:00:00Z","v":877080,"vw":45.65578},{"c":45.75,"h":45.79,"l":45.69,"n":1671,"o":45.69,"t":"2025-01-30T05:00:00Z","v":670552,"vw":45.755971},{"c":45.7,"h":45.8,"l":45.674,"n":3309,"o":45.74,"t":"2025-01-31T05:00:00Z","v":1135097,"vw":45.719331},{"c":45.68,"h":45.75,"l":45.62,"n":3424,"o":45.69,"t":"2025-02-03T05:00:00Z","v":1019534,"vw":45.680629},{"c":45.75,"h":45.75,"l":45.625,"n":2561,"o":45.69,"t":"2025-02-04T05:00:00Z","v":647431,"vw":45.700838},{"c":45.91,"h":45.97,"l":45.74,"n":2296,"o":45.83,"t":"2025-02-05T05:00:00Z","v":733780,"vw":45.932767},{"c":45.89,"h":45.97,"l":45.88,"n":2069,"o":45.97,"t":"2025-02-06T05:00:00Z","v":681408,"vw":45.910306},{"c":45.81,"h":45.855,"l":45.79,"n":3304,"o":45.83,"t":"2025-02-07T05:00:00Z","v":1075841,"vw":45.82258},{"c":45.85,"h":45.915,"l":45.805,"n":1805,"o":45.89,"t":"2025-02-10T05:00:00Z","v":530619,"vw":45.855235},{"c":45.77,"h":45.86,"l":45.75,"n":1797,"o":45.86,"t":"2025-02-11T05:00:00Z","v":424033,"vw":45.77586},{"c":45.51,"h":45.64,"l":45.48,"n":2783,"o":45.64,"t":"2025-02-12T05:00:00Z","v":919659,"vw":45.521224},{"c":45.66,"h":45.72,"l":45.54,"n":5082,"o":45.54,"t":"2025-02-13T05:00:00Z","v":1404297,"vw":45.679124},{"c":45.75,"h":45.82,"l":45.71,"n":2640,"o":45.77,"t":"2025-02-14T05:00:00Z","v":691951,"vw":45.772507},{"c":45.7,"h":45.72,"l":45.66,"n":4744,"o":45.69,"t":"2025-02-18T05:00:00Z","v":1564276,"vw":45.690522},{"c":45.8,"h":45.82,"l":45.67,"n":2052,"o":45.7,"t":"2025-02-19T05:00:00Z","v":607998,"vw":45.757654},{"c":45.82,"h":45.86,"l":45.8,"n":2691,"o":45.83,"t":"2025-02-20T05:00:00Z","v":766831,"vw":45.82249},{"c":45.9,"h":45.955,"l":45.8133,"n":2682,"o":45.82,"t":"2025-02-21T05:00:00Z","v":847149,"vw":45.881798},{"c":45.91,"h":45.95,"l":45.88,"n":1329,"o":45.88,"t":"2025-02-24T05:00:00Z","v":405976,"vw":45.923833},{"c":46.11,"h":46.141,"l":46.06,"n":1975,"o":46.06,"t":"2025-02-25T05:00:00Z","v":438869,"vw":46.108078},{"c":46.19,"h":46.215,"l":46.065,"n":1741,"o":46.09,"t":"2025-02-26T05:00:00Z","v":541507,"vw":46.163808},{"c":46.11,"h":46.12,"l":46.0519,"n":2444,"o":46.07,"t":"2025-02-27T05:00:00Z","v":762739,"vw":46.091544},{"c":46.22,"h":46.24,"l":46.135,"n":1484,"o":46.16,"t":"2025-02-28T05:00:00Z","v":305989,"vw":46.182565},{"c":46.05,"h":46.075,"l":45.9504,"n":1552,"o":45.98,"t":"2025-03-03T05:00:00Z","v":349680,"vw":46.034882},{"c":45.95,"h":46.075,"l":45.89,"n":4779,"o":46.07,"t":"2025-03-04T05:00:00Z","v":1506162,"vw":45.96046},{"c":45.95,"h":46.0268,"l":45.87,"n":3230,"o":45.98,"t":"2025-03-05T05:00:00Z","v":921224,"vw":45.928701},{"c":45.76,"h":45.96,"l":45.75,"n":2539,"o":45.96,"t":"2025-03-06T05:00:00Z","v":1145856,"vw":45.807503},{"c":45.69,"h":45.84,"l":45.61,"n":3591,"o":45.73,"t":"2025-03-07T05:00:00Z","v":1210720,"vw":45.683568},{"c":45.77,"h":45.85,"l":45.745,"n":2264,"o":45.84,"t":"2025-03-10T04:00:00Z","v":923157,"vw":45.778316},{"c":45.61,"h":45.78,"l":45.595,"n":4124,"o":45.77,"t":"2025-03-11T04:00:00Z","v":1087444,"vw":45.67272},{"c":45.45,"h":45.71,"l":45.4,"n":3210,"o":45.71,"t":"2025-03-12T04:00:00Z","v":908219,"vw":45.473498},{"c":45.37,"h":45.49,"l":45.2401,"n":3884,"o":45.49,"t":"2025-03-13T04:00:00Z","v":1728957,"vw":45.338818},{"c":45.31,"h":45.3799,"l":45.3,"n":3641,"o":45.33,"t":"2025-03-14T04:00:00Z","v":7656741,"vw":45.331019},{"c":45.36,"h":45.3899,"l":45.33,"n":2106,"o":45.35,"t":"2025-03-17T04:00:00Z","v":777506,"vw":45.361509},{"c":45.37,"h":45.41,"l":45.33,"n":1917,"o":45.39,"t":"2025-03-18T04:00:00Z","v":494951,"vw":45.366884},{"c":45.33,"h":45.37,"l":45.18,"n":2874,"o":45.18,"t":"2025-03-19T04:00:00Z","v":1171729,"vw":45.265908},{"c":45.39,"h":45.57,"l":45.36,"n":2397,"o":45.53,"t":"2025-03-20T04:00:00Z","v":978150,"vw":45.408951},{"c":45.32,"h":45.45,"l":45.275,"n":1873,"o":45.41,"t":"2025-03-21T04:00:00Z","v":567870,"vw":45.337734},{"c":45.26,"h":45.35,"l":45.125,"n":4447,"o":45.35,"t":"2025-03-24T04:00:00Z","v":1638768,"vw":45.254739},{"c":45.18,"h":45.255,"l":45.18,"n":2280,"o":45.25,"t":"2025-03-25T04:00:00Z","v":766693,"vw":45.218286},{"c":44.94,"h":45.27,"l":44.935,"n":1866,"o":45.27,"t":"2025-03-26T04:00:00Z","v":865992,"vw":45.014567},{"c":44.81,"h":44.86,"l":44.79,"n":2189,"o":44.82,"t":"2025-03-27T04:00:00Z","v":2202797,"vw":44.817022},{"c":44.93,"h":45.01,"l":44.9,"n":7621,"o":44.9,"t":"2025-03-28T04:00:00Z","v":12756081,"vw":44.955555},{"c":45.07,"h":45.07,"l":44.98,"n":2197,"o":45.05,"t":"2025-03-31T04:00:00Z","v":768898,"vw":45.01773},{"c":45.13,"h":45.185,"l":45.06,"n":2836,"o":45.12,"t":"2025-04-01T04:00:00Z","v":893721,"vw":45.147273},{"c":45.12,"h":45.185,"l":45.0649,"n":4906,"o":45.18,"t":"2025-04-02T04:00:00Z","v":1637865,"vw":45.106198},{"c":45.33,"h":45.47,"l":45.29,"n":4993,"o":45.39,"t":"2025-04-03T04:00:00Z","v":1917848,"vw":45.36499},{"c":45.4,"h":45.69,"l":45.29,"n":9118,"o":45.63,"t":"2025-04-04T04:00:00Z","v":2735553,"vw":45.496493},{"c":44.47,"h":45.25,"l":44.28,"n":14426,"o":45.13,"t":"2025-04-07T04:00:00Z","v":4900515,"vw":44.597904},{"c":43.8,"h":44.35,"l":43.62,"n":10548,"o":44.12,"t":"2025-04-08T04:00:00Z","v":3982633,"vw":43.932891},{"c":43.89,"h":43.985,"l":42.84,"n":26968,"o":42.98,"t":"2025-04-09T04:00:00Z","v":7250530,"vw":43.387833},{"c":43.94,"h":44.54,"l":43.78,"n":23758,"o":44.46,"t":"2025-04-10T04:00:00Z","v":3746796,"vw":44.147542},{"c":43.63,"h":43.79,"l":43.0896,"n":14475,"o":43.7,"t":"2025-04-11T04:00:00Z","v":3091507,"vw":43.46819},{"c":44.06,"h":44.15,"l":43.92,"n":7724,"o":43.92,"t":"2025-04-14T04:00:00Z","v":2573387,"vw":44.082087},{"c":44.11,"h":44.18,"l":43.96,"n":5852,"o":43.96,"t":"2025-04-15T04:00:00Z","v":1657264,"vw":44.114105},{"c":44.22,"h":44.26,"l":44.125,"n":3740,"o":44.19,"t":"2025-04-16T04:00:00Z","v":1549141,"vw":44.189136},{"c":44.23,"h":44.3,"l":44.1116,"n":6194,"o":44.23,"t":"2025-04-17T04:00:00Z","v":1470809,"vw":44.19193},{"c":43.99,"h":44.19,"l":43.87,"n":6599,"o":44.16,"t":"2025-04-21T04:00:00Z","v":1747443,"vw":43.949335},{"c":43.97,"h":44.05,"l":43.765,"n":2961,"o":44.01,"t":"2025-04-22T04:00:00Z","v":888466,"vw":43.907933},{"c":44.1,"h":44.49,"l":44.05,"n":5332,"o":44.2,"t":"2025-04-23T04:00:00Z","v":1462410,"vw":44.20579},{"c":44.29,"h":44.35,"l":44.215,"n":6394,"o":44.27,"t":"2025-04-24T04:00:00Z","v":2252261,"vw":44.273406},{"c":44.37,"h":44.48,"l":44.335,"n":3463,"o":44.48,"t":"2025-04-25T04:00:00Z","v":880168,"vw":44.379051},{"c":44.47,"h":44.515,"l":44.25,"n":5774,"o":44.25,"t":"2025-04-28T04:00:00Z","v":2595572,"vw":44.427538},{"c":44.54,"h":44.57,"l":44.41,"n":4381,"o":44.41,"t":"2025-04-29T04:00:00Z","v":1252095,"vw":44.516361},{"c":44.68,"h":44.68,"l":44.47,"n":2710,"o":44.47,"t":"2025-04-30T04:00:00Z","v":614008,"vw":44.604937},{"c":44.53,"h":44.63,"l":44.46,"n":2889,"o":44.55,"t":"2025-05-01T04:00:00Z","v":626220,"vw":44.527903},{"c":44.43,"h":44.495,"l":44.395,"n":2152,"o":44.43,"t":"2025-05-02T04:00:00Z","v":597727,"vw":44.43933},{"c":44.4,"h":44.45,"l":44.365,"n":3645,"o":44.45,"t":"2025-05-05T04:00:00Z","v":1652670,"vw":44.397757},{"c":44.53,"h":44.56,"l":44.36,"n":2370,"o":44.37,"t":"2025-05-06T04:00:00Z","v":521155,"vw":44.48985},{"c":44.6,"h":44.62,"l":44.51,"n":1926,"o":44.51,"t":"2025-05-07T04:00:00Z","v":628168,"vw":44.557662},{"c":44.49,"h":44.625,"l":44.48,"n":3042,"o":44.6,"t":"2025-05-08T04:00:00Z","v":947359,"vw":44.553729},{"c":44.51,"h":44.61,"l":44.485,"n":3049,"o":44.56,"t":"2025-05-09T04:00:00Z","v":928033,"vw":44.536098},{"c":44.47,"h":44.54,"l":44.4,"n":3928,"o":44.54,"t":"2025-05-12T04:00:00Z","v":1820446,"vw":44.445615},{"c":44.55,"h":44.56,"l":44.44,"n":1802,"o":44.45,"t":"2025-05-13T04:00:00Z","v":449121,"vw":44.49277},{"c":44.38,"h":44.5087,"l":44.38,"n":3378,"o":44.48,"t":"2025-05-14T04:00:00Z","v":1047499,"vw":44.41458},{"c":44.54,"h":44.65,"l":44.455,"n":4454,"o":44.47,"t":"2025-05-15T04:00:00Z","v":1185159,"vw":44.564345},{"c":44.59,"h":44.68,"l":44.565,"n":2677,"o":44.68,"t":"2025-05-16T04:00:00Z","v":749056,"vw":44.596281},{"c":44.56,"h":44.57,"l":44.365,"n":2837,"o":44.39,"t":"2025-05-19T04:00:00Z","v":619147,"vw":44.49028},{"c":44.5,"h":44.53,"l":44.45,"n":1435,"o":44.52,"t":"2025-05-20T04:00:00Z","v":375394,"vw":44.512222},{"c":44.32,"h":44.46,"l":44.25,"n":5221,"o":44.43,"t":"2025-05-21T04:00:00Z","v":1764212,"vw":44.373246},{"c":44.4,"h":44.42,"l":44.23,"n":3267,"o":44.28,"t":"2025-05-22T04:00:00Z","v":1056329,"vw":44.321113},{"c":44.41,"h":44.45,"l":44.38,"n":2393,"o":44.42,"t":"2025-05-23T04:00:00Z","v":895175,"vw":44.410325},{"c":44.53,"h":44.54,"l":44.41,"n":3529,"o":44.41,"t":"2025-05-27T04:00:00Z","v":1146234,"vw":44.51228},{"c":44.5,"h":44.5197,"l":44.425,"n":1482,"o":44.51,"t":"2025-05-28T04:00:00Z","v":348957,"vw":44.475045},{"c":44.54,"h":44.57,"l":44.41,"n":2102,"o":44.41,"t":"2025-05-29T04:00:00Z","v":592032,"vw":44.526131},{"c":44.44,"h":44.5277,"l":44.44,"n":1575,"o":44.51,"t":"2025-05-30T04:00:00Z","v":368124,"vw":44.48261},{"c":44.27,"h":44.37,"l":44.22,"n":2919,"o":44.3,"t":"2025-06-02T04:00:00Z","v":881677,"vw":44.255621},{"c":44.25,"h":44.305,"l":44.215,"n":2622,"o":44.27,"t":"2025-06-03T04:00:00Z","v":893242,"vw":44.251913},{"c":44.33,"h":44.405,"l":44.32,"n":3775,"o":44.35,"t":"2025-06-04T04:00:00Z","v":957940,"vw":44.368045},{"c":44.32,"h":44.425,"l":44.28,"n":2643,"o":44.37,"t":"2025-06-05T04:00:00Z","v":1102410,"vw":44.341189},{"c":44.25,"h":44.39,"l":44.2035,"n":3412,"o":44.39,"t":"2025-06-06T04:00:00Z","v":1004392,"vw":44.239085},{"c":44.36,"h":44.39,"l":44.22,"n":2552,"o":44.22,"t":"2025-06-09T04:00:00Z","v":882456,"vw":44.351493},{"c":44.33,"h":44.41,"l":44.33,"n":1533,"o":44.33,"t":"2025-06-10T04:00:00Z","v":457920,"vw":44.355256},{"c":44.42,"h":44.45,"l":44.37,"n":2187,"o":44.42,"t":"2025-06-11T04:00:00Z","v":620112,"vw":44.408929},{"c":44.55,"h":44.56,"l":44.47,"n":1562,"o":44.47,"t":"2025-06-12T04:00:00Z","v":517483,"vw":44.527918},{"c":44.43,"h":44.5,"l":44.405,"n":2200,"o":44.5,"t":"2025-06-13T04:00:00Z","v":634075,"vw":44.440598},{"c":44.46,"h":44.4999,"l":44.41,"n":1960,"o":44.41,"t":"2025-06-16T04:00:00Z","v":828994,"vw":44.467009},{"c":44.51,"h":44.54,"l":44.475,"n":1901,"o":44.52,"t":"2025-06-17T04:00:00Z","v":445311,"vw":44.513133},{"c":44.39,"h":44.5701,"l":44.375,"n":4102,"o":44.5,"t":"2025-06-18T04:00:00Z","v":1595426,"vw":44.476502},{"c":44.46,"h":44.5344,"l":44.39,"n":3545,"o":44.47,"t":"2025-06-20T04:00:00Z","v":598798,"vw":44.438775},{"c":44.59,"h":44.59,"l":44.49,"n":2356,"o":44.57,"t":"2025-06-23T04:00:00Z","v":519815,"vw":44.54003},{"c":44.51,"h":44.5897,"l":44.51,"n":2597,"o":44.56,"t":"2025-06-24T04:00:00Z","v":575051,"vw":44.55482},{"c":44.52,"h":44.56,"l":44.46,"n":2560,"o":44.55,"t":"2025-06-25T04:00:00Z","v":772791,"vw":44.502098},{"c":44.56,"h":44.59,"l":44.53,"n":2024,"o":44.54,"t":"2025-06-26T04:00:00Z","v":702513,"vw":44.571682},{"c":44.57,"h":44.6445,"l":44.49,"n":1351,"o":44.49,"t":"2025-06-27T04:00:00Z","v":456501,"vw":44.574967},{"c":44.67,"h":44.69,"l":44.62,"n":2095,"o":44.64,"t":"2025-06-30T04:00:00Z","v":522552,"vw":44.655559},{"c":44.58,"h":44.59,"l":44.51,"n":1502,"o":44.53,"t":"2025-07-01T04:00:00Z","v":382759,"vw":44.558742},{"c":44.6,"h":44.6,"l":44.495,"n":1211,"o":44.53,"t":"2025-07-02T04:00:00Z","v":355460,"vw":44.556055},{"c":44.57,"h":44.64,"l":44.535,"n":1021,"o":44.64,"t":"2025-07-03T04:00:00Z","v":232378,"vw":44.566786},{"c":44.59,"h":44.6,"l":44.5,"n":2682,"o":44.56,"t":"2025-07-07T04:00:00Z","v":885902,"vw":44.549509},{"c":44.54,"h":44.7099,"l":44.51,"n":3304,"o":44.57,"t":"2025-07-08T04:00:00Z","v":553674,"vw":44.539426},{"c":44.62,"h":44.62,"l":44.545,"n":1848,"o":44.6,"t":"2025-07-09T04:00:00Z","v":456504,"vw":44.594236},{"c":44.61,"h":44.64,"l":44.58,"n":1715,"o":44.61,"t":"2025-07-10T04:00:00Z","v":448125,"vw":44.607924},{"c":44.51,"h":44.59,"l":44.46,"n":2319,"o":44.5,"t":"2025-07-11T04:00:00Z","v":614582,"vw":44.498085},{"c":44.5,"h":44.54,"l":44.411,"n":3650,"o":44.46,"t":"2025-07-14T04:00:00Z","v":738498,"vw":44.475126},{"c":44.42,"h":44.54,"l":44.3529,"n":2822,"o":44.54,"t":"2025-07-15T04:00:00Z","v":542579,"vw":44.426028},{"c":44.35,"h":44.47,"l":44.3318,"n":5139,"o":44.42,"t":"2025-07-16T04:00:00Z","v":1089229,"vw":44.382732},{"c":44.26,"h":44.36,"l":44.22,"n":1832,"o":44.34,"t":"2025-07-17T04:00:00Z","v":527857,"vw":44.263469},{"c":44.23,"h":44.28,"l":44.2,"n":1611,"o":44.28,"t":"2025-07-18T04:00:00Z","v":410051,"vw":44.222044},{"c":44.3,"h":44.43,"l":44.25,"n":3139,"o":44.34,"t":"2025-07-21T04:00:00Z","v":670713,"vw":44.358832},{"c":44.29,"h":44.33,"l":44.28,"n":1459,"o":44.31,"t":"2025-07-22T04:00:00Z","v":281492,"vw":44.30178},{"c":44.26,"h":44.2862,"l":44.195,"n":2261,"o":44.21,"t":"2025-07-23T04:00:00Z","v":487828,"vw":44.237818},{"c":44.22,"h":44.275,"l":44.19,"n":1849,"o":44.24,"t":"2025-07-24T04:00:00Z","v":559881,"vw":44.242452},{"c":44.3,"h":44.32,"l":44.24,"n":1508,"o":44.24,"t":"2025-07-25T04:00:00Z","v":395364,"vw":44.296263},{"c":44.29,"h":44.32,"l":44.25,"n":1373,"o":44.28,"t":"2025-07-28T04:00:00Z","v":446895,"vw":44.289752},{"c":44.42,"h":44.445,"l":44.3169,"n":2845,"o":44.33,"t":"2025-07-29T04:00:00Z","v":925092,"vw":44.401472},{"c":44.34,"h":44.41,"l":44.31,"n":2169,"o":44.33,"t":"2025-07-30T04:00:00Z","v":377843,"vw":44.364737},{"c":44.44,"h":44.45,"l":44.39,"n":1695,"o":44.39,"t":"2025-07-31T04:00:00Z","v":332901,"vw":44.421956},{"c":44.59,"h":44.59,"l":44.41,"n":2720,"o":44.41,"t":"2025-08-01T04:00:00Z","v":685958,"vw":44.559841},{"c":44.55,"h":44.605,"l":44.49,"n":2065,"o":44.55,"t":"2025-08-04T04:00:00Z","v":371147,"vw":44.549704},{"c":44.59,"h":44.7,"l":44.54,"n":2031,"o":44.7,"t":"2025-08-05T04:00:00Z","v":394364,"vw":44.572614},{"c":44.54,"h":44.57,"l":44.465,"n":2132,"o":44.56,"t":"2025-08-06T04:00:00Z","v":466744,"vw":44.543094},{"c":44.57,"h":44.61,"l":44.55,"n":1819,"o":44.56,"t":"2025-08-07T04:00:00Z","v":388683,"vw":44.574456},{"c":44.55,"h":44.58,"l":44.5,"n":1769,"o":44.58,"t":"2025-08-08T04:00:00Z","v":308422,"vw":44.527809},{"c":44.6,"h":44.62,"l":44.55,"n":1600,"o":44.55,"t":"2025-08-11T04:00:00Z","v":308828,"vw":44.59661},{"c":44.63,"h":44.63,"l":44.56,"n":1273,"o":44.63,"t":"2025-08-12T04:00:00Z","v":284993,"vw":44.600615},{"c":44.65,"h":44.7,"l":44.63,"n":1976,"o":44.7,"t":"2025-08-13T04:00:00Z","v":524249,"vw":44.650774},{"c":44.55,"h":44.63,"l":44.55,"n":1267,"o":44.63,"t":"2025-08-14T04:00:00Z","v":288883,"vw":44.579755},{"c":44.57,"h":44.6,"l":44.55,"n":1930,"o":44.55,"t":"2025-08-15T04:00:00Z","v":711216,"vw":44.571733},{"c":44.58,"h":44.59,"l":44.52,"n":1977,"o":44.57,"t":"2025-08-18T04:00:00Z","v":627106,"vw":44.562898},{"c":44.58,"h":44.64,"l":44.54,"n":1490,"o":44.54,"t":"2025-08-19T04:00:00Z","v":265248,"vw":44.571849},{"c":44.55,"h":44.61,"l":44.51,"n":1744,"o":44.53,"t":"2025-08-20T04:00:00Z","v":490371,"vw":44.558204},{"c":44.51,"h":44.54,"l":44.48,"n":2140,"o":44.49,"t":"2025-08-21T04:00:00Z","v":447431,"vw":44.501155},{"c":44.65,"h":44.705,"l":44.48,"n":2050,"o":44.48,"t":"2025-08-22T04:00:00Z","v":485941,"vw":44.659097},{"c":44.64,"h":44.64,"l":44.59,"n":1580,"o":44.59,"t":"2025-08-25T04:00:00Z","v":403538,"vw":44.624074},{"c":44.66,"h":44.66,"l":44.61,"n":1138,"o":44.66,"t":"2025-08-26T04:00:00Z","v":248248,"vw":44.646629},{"c":44.73,"h":44.73,"l":44.61,"n":1357,"o":44.61,"t":"2025-08-27T04:00:00Z","v":302802,"vw":44.656307},{"c":44.71,"h":44.73,"l":44.665,"n":980,"o":44.68,"t":"2025-08-28T04:00:00Z","v":300967,"vw":44.70119},{"c":44.7,"h":44.72,"l":44.685,"n":1268,"o":44.69,"t":"2025-08-29T04:00:00Z","v":315386,"vw":44.705844},{"c":44.51,"h":44.53,"l":44.44,"n":2317,"o":44.52,"t":"2025-09-02T04:00:00Z","v":569668,"vw":44.477389},{"c":44.63,"h":44.64,"l":44.4,"n":1618,"o":44.53,"t":"2025-09-03T04:00:00Z","v":339726,"vw":44.592278},{"c":44.8,"h":44.8,"l":44.68,"n":1621,"o":44.68,"t":"2025-09-04T04:00:00Z","v":341587,"vw":44.747719},{"c":45.02,"h":45.06,"l":44.83,"n":1903,"o":45,"t":"2025-09-05T04:00:00Z","v":519851,"vw":45.017912},{"c":45.26,"h":45.26,"l":45.01,"n":3876,"o":45.03,"t":"2025-09-08T04:00:00Z","v":866018,"vw":45.188861},{"c":45.22,"h":45.325,"l":45.1501,"n":1988,"o":45.21,"t":"2025-09-09T04:00:00Z","v":299296,"vw":45.204766},{"c":45.35,"h":45.395,"l":45.2534,"n":1436,"o":45.28,"t":"2025-09-10T04:00:00Z","v":213173,"vw":45.359628},{"c":45.48,"h":45.56,"l":45.39,"n":2150,"o":45.39,"t":"2025-09-11T04:00:00Z","v":674066,"vw":45.535447},{"c":45.52,"h":45.55,"l":45.425,"n":4145,"o":45.54,"t":"2025-09-12T04:00:00Z","v":1063440,"vw":45.477253},{"c":45.67,"h":45.7,"l":45.56,"n":2572,"o":45.59,"t":"2025-09-15T04:00:00Z","v":558541,"vw":45.644957},{"c":45.74,"h":45.74,"l":45.6301,"n":3290,"o":45.67,"t":"2025-09-16T04:00:00Z","v":1004646,"vw":45.718057},{"c":45.71,"h":45.885,"l":45.69,"n":2400,"o":45.74,"t":"2025-09-17T04:00:00Z","v":434720,"vw":45.76689},{"c":45.7,"h":45.7,"l":45.61,"n":2770,"o":45.67,"t":"2025-09-18T04:00:00Z","v":433430,"vw":45.661429},{"c":45.69,"h":45.7,"l":45.64,"n":1051,"o":45.7,"t":"2025-09-19T04:00:00Z","v":196866,"vw":45.667413},{"c":45.68,"h":45.7,"l":45.655,"n":1557,"o":45.69,"t":"2025-09-22T04:00:00Z","v":449372,"vw":45.682709},{"c":45.62,"h":45.7,"l":45.62,"n":1391,"o":45.66,"t":"2025-09-23T04:00:00Z","v":216469,"vw":45.665802},{"c":45.57,"h":45.645,"l":45.56,"n":1708,"o":45.64,"t":"2025-09-24T04:00:00Z","v":308470,"vw":45.597644},{"c":45.54,"h":45.545,"l":45.48,"n":1699,"o":45.53,"t":"2025-09-25T04:00:00Z","v":303000,"vw":45.510004},{"c":45.52,"h":45.57,"l":45.5,"n":1235,"o":45.52,"t":"2025-09-26T04:00:00Z","v":211770,"vw":45.530076},{"c":45.57,"h":45.6,"l":45.54,"n":2331,"o":45.56,"t":"2025-09-29T04:00:00Z","v":385769,"vw":45.579608},{"c":45.57,"h":45.615,"l":45.545,"n":2581,"o":45.61,"t":"2025-09-30T04:00:00Z","v":1050964,"vw":45.585816},{"c":45.48,"h":45.55,"l":45.4696,"n":2503,"o":45.5,"t":"2025-10-01T04:00:00Z","v":450512,"vw":45.494877},{"c":45.49,"h":45.5,"l":45.43,"n":1405,"o":45.47,"t":"2025-10-02T04:00:00Z","v":284765,"vw":45.472425},{"c":45.51,"h":45.55,"l":45.46,"n":1298,"o":45.52,"t":"2025-10-03T04:00:00Z","v":178458,"vw":45.4955},{"c":45.5,"h":45.5,"l":45.425,"n":1908,"o":45.46,"t":"2025-10-06T04:00:00Z","v":739114,"vw":45.453331},{"c":45.53,"h":45.56,"l":45.44,"n":1622,"o":45.56,"t":"2025-10-07T04:00:00Z","v":246715,"vw":45.521834},{"c":45.53,"h":45.6299,"l":45.52,"n":1341,"o":45.52,"t":"2025-10-08T04:00:00Z","v":173304,"vw":45.55693},{"c":45.55,"h":45.585,"l":45.51,"n":1780,"o":45.55,"t":"2025-10-09T04:00:00Z","v":277589,"vw":45.538152},{"c":45.66,"h":45.68,"l":45.59,"n":4047,"o":45.68,"t":"2025-10-10T04:00:00Z","v":709492,"vw":45.641578},{"c":45.77,"h":45.77,"l":45.63,"n":1797,"o":45.72,"t":"2025-10-13T04:00:00Z","v":244883,"vw":45.682621},{"c":45.7,"h":45.78,"l":45.695,"n":1143,"o":45.78,"t":"2025-10-14T04:00:00Z","v":144231,"vw":45.720914},{"c":45.73,"h":45.79,"l":45.69,"n":2236,"o":45.79,"t":"2025-10-15T04:00:00Z","v":6018660,"vw":45.720511},{"c":45.85,"h":45.87,"l":45.74,"n":1566,"o":45.84,"t":"2025-10-16T04:00:00Z","v":279597,"vw":45.821737},{"c":45.82,"h":45.865,"l":45.8001,"n":1266,"o":45.81,"t":"2025-10-17T04:00:00Z","v":517071,"vw":45.831354},{"c":45.91,"h":45.93,"l":45.87,"n":1338,"o":45.89,"t":"2025-10-20T04:00:00Z","v":194043,"vw":45.897805},{"c":45.91,"h":45.93,"l":45.88,"n":1368,"o":45.93,"t":"2025-10-21T04:00:00Z","v":231731,"vw":45.903971},{"c":45.92,"h":45.96,"l":45.89,"n":1718,"o":45.96,"t":"2025-10-22T04:00:00Z","v":509076,"vw":45.916543},{"c":45.9,"h":45.925,"l":45.855,"n":1936,"o":45.88,"t":"2025-10-23T04:00:00Z","v":301954,"vw":45.880573},{"c":45.85,"h":45.98,"l":45.85,"n":1223,"o":45.98,"t":"2025-10-24T04:00:00Z","v":248271,"vw":45.91641},{"c":45.92,"h":45.95,"l":45.88,"n":1490,"o":45.88,"t":"2025-10-27T04:00:00Z","v":220188,"vw":45.925911},{"c":45.91,"h":45.9551,"l":45.89,"n":1182,"o":45.89,"t":"2025-10-28T04:00:00Z","v":184883,"vw":45.934},{"c":45.85,"h":45.93,"l":45.825,"n":1697,"o":45.88,"t":"2025-10-29T04:00:00Z","v":340265,"vw":45.871808},{"c":45.83,"h":45.85,"l":45.72,"n":2170,"o":45.73,"t":"2025-10-30T04:00:00Z","v":473567,"vw":45.815491},{"c":45.9,"h":45.93,"l":45.86,"n":1464,"o":45.86,"t":"2025-10-31T04:00:00Z","v":220059,"vw":45.907131},{"c":45.69,"h":45.745,"l":45.68,"n":1986,"o":45.7,"t":"2025-11-03T05:00:00Z","v":328310,"vw":45.705452},{"c":45.73,"h":45.7755,"l":45.69,"n":3195,"o":45.71,"t":"2025-11-04T05:00:00Z","v":1269181,"vw":45.733831},{"c":45.67,"h":45.72,"l":45.65,"n":2480,"o":45.7,"t":"2025-11-05T05:00:00Z","v":1158852,"vw":45.661159},{"c":45.75,"h":45.77,"l":45.71,"n":2135,"o":45.76,"t":"2025-11-06T05:00:00Z","v":750758,"vw":45.73801},{"c":45.74,"h":45.795,"l":45.73,"n":1613,"o":45.73,"t":"2025-11-07T05:00:00Z","v":278733,"vw":45.780851},{"c":45.78,"h":45.8,"l":45.75,"n":773,"o":45.75,"t":"2025-11-10T05:00:00Z","v":128741,"vw":45.782988},{"c":45.91,"h":45.915,"l":45.78,"n":1199,"o":45.78,"t":"2025-11-11T05:00:00Z","v":132581,"vw":45.868578},{"c":45.88,"h":45.92,"l":45.78,"n":1680,"o":45.92,"t":"2025-11-12T05:00:00Z","v":242368,"vw":45.834618},{"c":45.76,"h":45.8,"l":45.74,"n":4510,"o":45.75,"t":"2025-11-13T05:00:00Z","v":431602,"vw":45.767326},{"c":45.69,"h":45.8445,"l":45.68,"n":2082,"o":45.82,"t":"2025-11-14T05:00:00Z","v":327744,"vw":45.75518},{"c":45.75,"h":45.8,"l":45.72,"n":1559,"o":45.72,"t":"2025-11-17T05:00:00Z","v":319339,"vw":45.780203},{"c":45.8,"h":45.875,"l":45.78,"n":1744,"o":45.85,"t":"2025-11-18T05:00:00Z","v":263835,"vw":45.809816},{"c":45.73,"h":45.84,"l":45.71,"n":2967,"o":45.76,"t":"2025-11-19T05:00:00Z","v":529223,"vw":45.763235},{"c":45.77,"h":45.82,"l":45.7,"n":4370,"o":45.7,"t":"2025-11-20T05:00:00Z","v":574945,"vw":45.770633},{"c":45.77,"h":45.84,"l":45.73,"n":1955,"o":45.84,"t":"2025-11-21T05:00:00Z","v":286101,"vw":45.798518},{"c":45.81,"h":45.8355,"l":45.75,"n":1234,"o":45.75,"t":"2025-11-24T05:00:00Z","v":209337,"vw":45.808583},{"c":45.81,"h":45.88,"l":45.79,"n":2149,"o":45.88,"t":"2025-11-25T05:00:00Z","v":453873,"vw":45.807428},{"c":45.9,"h":45.9,"l":45.81,"n":1214,"o":45.82,"t":"2025-11-26T05:00:00Z","v":175651,"vw":45.865413},{"c":45.92,"h":45.92,"l":45.8699,"n":804,"o":45.87,"t":"2025-11-28T05:00:00Z","v":112660,"vw":45.886373},{"c":45.64,"h":45.65,"l":45.61,"n":2607,"o":45.65,"t":"2025-12-01T05:00:00Z","v":556881,"vw":45.630474},{"c":45.63,"h":45.64,"l":45.57,"n":1519,"o":45.63,"t":"2025-12-02T05:00:00Z","v":281759,"vw":45.618048},{"c":45.64,"h":45.72,"l":45.62,"n":2039,"o":45.63,"t":"2025-12-03T05:00:00Z","v":359932,"vw":45.680244},{"c":45.65,"h":45.65,"l":45.59,"n":1483,"o":45.62,"t":"2025-12-04T05:00:00Z","v":313347,"vw":45.627204},{"c":45.65,"h":45.67,"l":45.6144,"n":2019,"o":45.63,"t":"2025-12-05T05:00:00Z","v":267648,"vw":45.629957},{"c":45.62,"h":45.65,"l":45.59,"n":1413,"o":45.59,"t":"2025-12-08T05:00:00Z","v":234031,"vw":45.613942},{"c":45.59,"h":45.69,"l":45.59,"n":1599,"o":45.62,"t":"2025-12-09T05:00:00Z","v":289118,"vw":45.642552},{"c":45.66,"h":45.66,"l":45.58,"n":1075,"o":45.6,"t":"2025-12-10T05:00:00Z","v":201523,"vw":45.631505},{"c":45.64,"h":45.72,"l":45.62,"n":1604,"o":45.68,"t":"2025-12-11T05:00:00Z","v":235033,"vw":45.656124},{"c":45.58,"h":45.64,"l":45.58,"n":1720,"o":45.6,"t":"2025-12-12T05:00:00Z","v":298375,"vw":45.598833},{"c":45.65,"h":45.7,"l":45.61,"n":3768,"o":45.69,"t":"2025-12-15T05:00:00Z","v":759652,"vw":45.642823},{"c":45.69,"h":45.72,"l":45.63,"n":1657,"o":45.64,"t":"2025-12-16T05:00:00Z","v":299322,"vw":45.681897},{"c":45.71,"h":45.725,"l":45.66,"n":1959,"o":45.7,"t":"2025-12-17T05:00:00Z","v":455952,"vw":45.688038},{"c":45.59,"h":45.645,"l":45.57,"n":1403,"o":45.59,"t":"2025-12-18T05:00:00Z","v":286890,"vw":45.605139},{"c":45.61,"h":45.61,"l":45.575,"n":1078,"o":45.6,"t":"2025-12-19T05:00:00Z","v":277769,"vw":45.592006},{"c":45.61,"h":45.63,"l":45.57,"n":1818,"o":45.57,"t":"2025-12-22T05:00:00Z","v":473435,"vw":45.614001},{"c":45.66,"h":45.66,"l":45.55,"n":1550,"o":45.59,"t":"2025-12-23T05:00:00Z","v":276660,"vw":45.627841},{"c":45.71,"h":45.71,"l":45.64,"n":578,"o":45.64,"t":"2025-12-24T05:00:00Z","v":121606,"vw":45.675009},{"c":45.67,"h":45.725,"l":45.6301,"n":2012,"o":45.71,"t":"2025-12-26T05:00:00Z","v":457205,"vw":45.658409},{"c":45.7,"h":45.7,"l":45.655,"n":2652,"o":45.7,"t":"2025-12-29T05:00:00Z","v":562257,"vw":45.688041},{"c":45.7,"h":45.715,"l":45.66,"n":1360,"o":45.68,"t":"2025-12-30T05:00:00Z","v":227874,"vw":45.699777},{"c":45.71,"h":45.74,"l":45.66,"n":2225,"o":45.66,"t":"2025-12-31T05:00:00Z","v":402775,"vw":45.72151},{"c":45.75,"h":45.775,"l":45.72,"n":2143,"o":45.72,"t":"2026-01-02T05:00:00Z","v":404605,"vw":45.743966},{"c":45.79,"h":45.81,"l":45.76,"n":2082,"o":45.78,"t":"2026-01-05T05:00:00Z","v":481581,"vw":45.780101},{"c":45.8,"h":45.835,"l":45.75,"n":1394,"o":45.76,"t":"2026-01-06T05:00:00Z","v":392968,"vw":45.779245},{"c":45.93,"h":45.93,"l":45.85,"n":1392,"o":45.85,"t":"2026-01-07T05:00:00Z","v":234184,"vw":45.897571},{"c":45.9,"h":45.95,"l":45.89,"n":1934,"o":45.89,"t":"2026-01-08T05:00:00Z","v":653120,"vw":45.918053},{"c":45.95,"h":45.966,"l":45.895,"n":2199,"o":45.9,"t":"2026-01-09T05:00:00Z","v":621920,"vw":45.94346},{"c":45.93,"h":45.94,"l":45.89,"n":2809,"o":45.93,"t":"2026-01-12T05:00:00Z","v":924234,"vw":45.911438},{"c":45.9,"h":45.9649,"l":45.9,"n":1821,"o":45.95,"t":"2026-01-13T05:00:00Z","v":397007,"vw":45.924539},{"c":45.99,"h":46.01,"l":45.9445,"n":1262,"o":45.99,"t":"2026-01-14T05:00:00Z","v":935997,"vw":45.995195},{"c":45.98,"h":46.04,"l":45.965,"n":1978,"o":46.04,"t":"2026-01-15T05:00:00Z","v":361531,"vw":45.980814},{"c":45.93,"h":46.01,"l":45.93,"n":1604,"o":46.01,"t":"2026-01-16T05:00:00Z","v":422391,"vw":45.959798},{"c":45.79,"h":45.94,"l":45.77,"n":3421,"o":45.94,"t":"2026-01-20T05:00:00Z","v":860716,"vw":45.824205},{"c":45.9,"h":45.915,"l":45.76,"n":1979,"o":45.84,"t":"2026-01-21T05:00:00Z","v":518994,"vw":45.824165},{"c":45.86,"h":45.87,"l":45.83,"n":1759,"o":45.85,"t":"2026-01-22T05:00:00Z","v":338296,"vw":45.846695},{"c":45.9,"h":45.92,"l":45.85,"n":1257,"o":45.88,"t":"2026-01-23T05:00:00Z","v":249496,"vw":45.896958},{"c":45.9,"h":45.94,"l":45.9,"n":1317,"o":45.91,"t":"2026-01-26T05:00:00Z","v":337624,"vw":45.920986},{"c":45.95,"h":45.95,"l":45.88,"n":1382,"o":45.88,"t":"2026-01-27T05:00:00Z","v":284833,"vw":45.937637},{"c":45.96,"h":45.99,"l":45.92,"n":1316,"o":45.92,"t":"2026-01-28T05:00:00Z","v":210929,"vw":45.945474},{"c":45.95,"h":45.99,"l":45.92,"n":1766,"o":45.92,"t":"2026-01-29T05:00:00Z","v":291146,"vw":45.972563},{"c":46.02,"h":46.0299,"l":45.95,"n":1683,"o":45.95,"t":"2026-01-30T05:00:00Z","v":314600,"vw":45.999318},{"c":45.87,"h":45.95,"l":45.86,"n":3359,"o":45.86,"t":"2026-02-02T05:00:00Z","v":689053,"vw":45.902},{"c":45.92,"h":45.92,"l":45.885,"n":1140,"o":45.89,"t":"2026-02-03T05:00:00Z","v":226429,"vw":45.898434},{"c":46.01,"h":46.02,"l":45.91,"n":1914,"o":45.95,"t":"2026-02-04T05:00:00Z","v":326549,"vw":45.958542},{"c":46.05,"h":46.085,"l":46.02,"n":1819,"o":46.05,"t":"2026-02-05T05:00:00Z","v":351694,"vw":46.047344},{"c":46.07,"h":46.07,"l":46.02,"n":2277,"o":46.06,"t":"2026-02-06T05:00:00Z","v":387089,"vw":46.054049},{"c":46.1,"h":46.1099,"l":46.045,"n":1292,"o":46.05,"t":"2026-02-09T05:00:00Z","v":237442,"vw":46.080908},{"c":46.15,"h":46.2051,"l":46.1301,"n":987,"o":46.16,"t":"2026-02-10T05:00:00Z","v":324011,"vw":46.168046},{"c":46.09,"h":46.1,"l":46.05,"n":1408,"o":46.05,"t":"2026-02-11T05:00:00Z","v":255844,"vw":46.079012},{"c":46.19,"h":46.21,"l":46.13,"n":1429,"o":46.14,"t":"2026-02-12T05:00:00Z","v":459908,"vw":46.182408},{"c":46.29,"h":46.29,"l":46.23,"n":1470,"o":46.23,"t":"2026-02-13T05:00:00Z","v":290800,"vw":46.26068},{"c":46.26,"h":46.295,"l":46.25,"n":1640,"o":46.25,"t":"2026-02-17T05:00:00Z","v":327560,"vw":46.278801},{"c":46.24,"h":46.2685,"l":46.21,"n":2125,"o":46.26,"t":"2026-02-18T05:00:00Z","v":620088,"vw":46.241973},{"c":46.24,"h":46.27,"l":46.2301,"n":2106,"o":46.26,"t":"2026-02-19T05:00:00Z","v":353235,"vw":46.254314},{"c":46.28,"h":46.31,"l":46.2645,"n":1020,"o":46.3,"t":"2026-02-20T05:00:00Z","v":192502,"vw":46.292079},{"c":46.34,"h":46.36,"l":46.28,"n":1128,"o":46.36,"t":"2026-02-23T05:00:00Z","v":223788,"vw":46.322483},{"c":46.4,"h":46.4,"l":46.325,"n":1616,"o":46.34,"t":"2026-02-24T05:00:00Z","v":357374,"vw":46.36512},{"c":46.41,"h":46.41,"l":46.36,"n":1340,"o":46.38,"t":"2026-02-25T05:00:00Z","v":266183,"vw":46.38991},{"c":46.45,"h":46.46,"l":46.405,"n":1382,"o":46.44,"t":"2026-02-26T05:00:00Z","v":428417,"vw":46.430042},{"c":46.5,"h":46.5,"l":46.45,"n":1168,"o":46.49,"t":"2026-02-27T05:00:00Z","v":339542,"vw":46.479501},{"c":46.18,"h":46.36,"l":46.17,"n":1568,"o":46.36,"t":"2026-03-02T05:00:00Z","v":292626,"vw":46.201553},{"c":45.97,"h":46.12,"l":45.9098,"n":2201,"o":46.12,"t":"2026-03-03T05:00:00Z","v":379507,"vw":45.967252},{"c":45.99,"h":46.04,"l":45.915,"n":1471,"o":46.03,"t":"2026-03-04T05:00:00Z","v":301960,"vw":45.998811},{"c":45.95,"h":45.975,"l":45.85,"n":2564,"o":45.95,"t":"2026-03-05T05:00:00Z","v":508789,"vw":45.93942},{"c":45.91,"h":45.93,"l":45.82,"n":1891,"o":45.84,"t":"2026-03-06T05:00:00Z","v":239163,"vw":45.877414},{"c":45.91,"h":45.95,"l":45.8198,"n":1827,"o":45.84,"t":"2026-03-09T04:00:00Z","v":255553,"vw":45.888723},{"c":45.84,"h":45.925,"l":45.82,"n":1067,"o":45.91,"t":"2026-03-10T04:00:00Z","v":136011,"vw":45.870415},{"c":45.77,"h":45.85,"l":45.69,"n":2192,"o":45.85,"t":"2026-03-11T04:00:00Z","v":411629,"vw":45.761799},{"c":45.61,"h":45.745,"l":45.595,"n":1819,"o":45.64,"t":"2026-03-12T04:00:00Z","v":332143,"vw":45.654459},{"c":45.73,"h":45.73,"l":45.635,"n":1539,"o":45.65,"t":"2026-03-13T04:00:00Z","v":292297,"vw":45.692059},{"c":45.74,"h":45.83,"l":45.705,"n":1960,"o":45.78,"t":"2026-03-16T04:00:00Z","v":519333,"vw":45.74171},{"c":45.745,"h":45.77,"l":45.73,"n":1121,"o":45.76,"t":"2026-03-17T04:00:00Z","v":132861,"vw":45.747536},{"c":45.64,"h":45.7799,"l":45.635,"n":1390,"o":45.71,"t":"2026-03-18T04:00:00Z","v":185360,"vw":45.696231},{"c":45.63,"h":45.66,"l":45.515,"n":3346,"o":45.66,"t":"2026-03-19T04:00:00Z","v":834801,"vw":45.591649},{"c":45.18,"h":45.63,"l":45.17,"n":2306,"o":45.6,"t":"2026-03-20T04:00:00Z","v":519599,"vw":45.373804},{"c":45.35,"h":45.4,"l":45.23,"n":2600,"o":45.31,"t":"2026-03-23T04:00:00Z","v":552115,"vw":45.322333},{"c":45.1,"h":45.29,"l":45.075,"n":5579,"o":45.22,"t":"2026-03-24T04:00:00Z","v":2749117,"vw":45.242514},{"c":45.195,"h":45.2,"l":45.12,"n":4020,"o":45.14,"t":"2026-03-25T04:00:00Z","v":750358,"vw":45.178051},{"c":45.07,"h":45.175,"l":45.07,"n":3070,"o":45.15,"t":"2026-03-26T04:00:00Z","v":811988,"vw":45.118917},{"c":45.1,"h":45.12,"l":44.95,"n":3164,"o":44.98,"t":"2026-03-27T04:00:00Z","v":562837,"vw":45.059021},{"c":45.19,"h":45.225,"l":45.15,"n":3115,"o":45.16,"t":"2026-03-30T04:00:00Z","v":516250,"vw":45.183719},{"c":45.34,"h":45.39,"l":45.2158,"n":3118,"o":45.24,"t":"2026-03-31T04:00:00Z","v":607381,"vw":45.32286},{"c":45.3,"h":45.325,"l":45.23,"n":3267,"o":45.23,"t":"2026-04-01T04:00:00Z","v":609893,"vw":45.291088},{"c":45.36,"h":45.38,"l":45.25,"n":3101,"o":45.29,"t":"2026-04-02T04:00:00Z","v":628255,"vw":45.334711},{"c":45.33,"h":45.375,"l":45.3,"n":1629,"o":45.3,"t":"2026-04-06T04:00:00Z","v":472352,"vw":45.33368},{"c":45.37,"h":45.39,"l":45.285,"n":1845,"o":45.3,"t":"2026-04-07T04:00:00Z","v":422212,"vw":45.333361},{"c":45.48,"h":45.695,"l":45.48,"n":2290,"o":45.59,"t":"2026-04-08T04:00:00Z","v":393276,"vw":45.571645},{"c":45.55,"h":45.6159,"l":45.4651,"n":6577,"o":45.53,"t":"2026-04-09T04:00:00Z","v":1791088,"vw":45.549686},{"c":45.57,"h":45.61,"l":45.55,"n":3275,"o":45.6,"t":"2026-04-10T04:00:00Z","v":729971,"vw":45.574544},{"c":45.6,"h":45.62,"l":45.555,"n":1775,"o":45.58,"t":"2026-04-13T04:00:00Z","v":312005,"vw":45.588595},{"c":45.61,"h":45.65,"l":45.5876,"n":1642,"o":45.65,"t":"2026-04-14T04:00:00Z","v":394343,"vw":45.610265},{"c":45.57,"h":45.64,"l":45.545,"n":1370,"o":45.63,"t":"2026-04-15T04:00:00Z","v":255206,"vw":45.579752},{"c":45.6,"h":45.63,"l":45.585,"n":1277,"o":45.63,"t":"2026-04-16T04:00:00Z","v":225423,"vw":45.602912},{"c":45.76,"h":45.785,"l":45.68,"n":2769,"o":45.71,"t":"2026-04-17T04:00:00Z","v":706655,"vw":45.74778},{"c":45.74,"h":45.78,"l":45.705,"n":2548,"o":45.72,"t":"2026-04-20T04:00:00Z","v":687016,"vw":45.727925},{"c":45.66,"h":45.71,"l":45.65,"n":1482,"o":45.71,"t":"2026-04-21T04:00:00Z","v":264218,"vw":45.673736},{"c":45.7,"h":45.72,"l":45.665,"n":2048,"o":45.68,"t":"2026-04-22T04:00:00Z","v":643750,"vw":45.690447},{"c":45.7,"h":45.74,"l":45.645,"n":1629,"o":45.74,"t":"2026-04-23T04:00:00Z","v":388257,"vw":45.689379},{"c":45.75,"h":45.75,"l":45.68,"n":1177,"o":45.73,"t":"2026-04-24T04:00:00Z","v":325721,"vw":45.724181},{"c":45.74,"h":45.75,"l":45.69,"n":1317,"o":45.74,"t":"2026-04-27T04:00:00Z","v":200635,"vw":45.720366},{"c":45.66,"h":45.7367,"l":45.62,"n":1286,"o":45.67,"t":"2026-04-28T04:00:00Z","v":183506,"vw":45.639868},{"c":45.52,"h":45.65,"l":45.5,"n":2044,"o":45.65,"t":"2026-04-29T04:00:00Z","v":399945,"vw":45.556091},{"c":45.58,"h":45.6,"l":45.53,"n":1876,"o":45.53,"t":"2026-04-30T04:00:00Z","v":332108,"vw":45.575163},{"c":45.43,"h":45.505,"l":45.43,"n":1655,"o":45.5,"t":"2026-05-01T04:00:00Z","v":284252,"vw":45.469783},{"c":45.43,"h":45.45,"l":45.37,"n":2465,"o":45.42,"t":"2026-05-04T04:00:00Z","v":479497,"vw":45.403833},{"c":45.41,"h":45.48,"l":45.39,"n":2496,"o":45.48,"t":"2026-05-05T04:00:00Z","v":655710,"vw":45.423525},{"c":45.52,"h":45.57,"l":45.5,"n":1767,"o":45.57,"t":"2026-05-06T04:00:00Z","v":359182,"vw":45.528675},{"c":45.48,"h":45.58,"l":45.48,"n":1559,"o":45.51,"t":"2026-05-07T04:00:00Z","v":253668,"vw":45.504167},{"c":45.51,"h":45.58,"l":45.49,"n":1206,"o":45.56,"t":"2026-05-08T04:00:00Z","v":115332,"vw":45.513756},{"c":45.5,"h":45.5399,"l":45.49,"n":1216,"o":45.49,"t":"2026-05-11T04:00:00Z","v":212205,"vw":45.516681},{"c":45.43,"h":45.465,"l":45.395,"n":3380,"o":45.43,"t":"2026-05-12T04:00:00Z","v":626934,"vw":45.433684},{"c":45.38,"h":45.43,"l":45.36,"n":1212,"o":45.39,"t":"2026-05-13T04:00:00Z","v":357132,"vw":45.386921},{"c":45.38,"h":45.43,"l":45.36,"n":1071,"o":45.36,"t":"2026-05-14T04:00:00Z","v":208766,"vw":45.388248},{"c":45.155,"h":45.29,"l":45.07,"n":2159,"o":45.23,"t":"2026-05-15T04:00:00Z","v":554695,"vw":45.126791},{"c":45.18,"h":45.205,"l":45.1099,"n":2598,"o":45.18,"t":"2026-05-18T04:00:00Z","v":966466,"vw":45.136263},{"c":45.07,"h":45.11,"l":45,"n":2503,"o":45.11,"t":"2026-05-19T04:00:00Z","v":422565,"vw":45.056378},{"c":45.15,"h":45.17,"l":45.06,"n":4440,"o":45.08,"t":"2026-05-20T04:00:00Z","v":1123997,"vw":45.123833},{"c":45.19,"h":45.19,"l":45.06,"n":4091,"o":45.06,"t":"2026-05-21T04:00:00Z","v":918360,"vw":45.128988},{"c":45.19,"h":45.24,"l":45.15,"n":1555,"o":45.15,"t":"2026-05-22T04:00:00Z","v":202149,"vw":45.193888},{"c":45.4,"h":45.4199,"l":45.29,"n":2400,"o":45.29,"t":"2026-05-26T04:00:00Z","v":388446,"vw":45.394047},{"c":45.46,"h":45.485,"l":45.38,"n":1372,"o":45.38,"t":"2026-05-27T04:00:00Z","v":175236,"vw":45.441803},{"c":45.53,"h":45.56,"l":45.41,"n":2887,"o":45.41,"t":"2026-05-28T04:00:00Z","v":488667,"vw":45.521935},{"c":45.59,"h":45.64,"l":45.54,"n":2387,"o":45.54,"t":"2026-05-29T04:00:00Z","v":550990,"vw":45.602963},{"c":45.49,"h":45.535,"l":45.34,"n":2741,"o":45.38,"t":"2026-06-01T04:00:00Z","v":773661,"vw":45.464939},{"c":45.59,"h":45.615,"l":45.51,"n":1388,"o":45.51,"t":"2026-06-02T04:00:00Z","v":224001,"vw":45.593597},{"c":45.58,"h":45.605,"l":45.5,"n":2934,"o":45.5,"t":"2026-06-03T04:00:00Z","v":551170,"vw":45.551799},{"c":45.625,"h":45.65,"l":45.56,"n":1412,"o":45.56,"t":"2026-06-04T04:00:00Z","v":272530,"vw":45.626069},{"c":45.56,"h":45.575,"l":45.495,"n":2871,"o":45.54,"t":"2026-06-05T04:00:00Z","v":497890,"vw":45.543859},{"c":45.56,"h":45.62,"l":45.54,"n":1512,"o":45.54,"t":"2026-06-08T04:00:00Z","v":240144,"vw":45.559621},{"c":45.59,"h":45.63,"l":45.53,"n":2327,"o":45.53,"t":"2026-06-09T04:00:00Z","v":570819,"vw":45.58807},{"c":45.5,"h":45.575,"l":45.45,"n":2309,"o":45.55,"t":"2026-06-10T04:00:00Z","v":499230,"vw":45.499111},{"c":45.61,"h":45.645,"l":45.47,"n":3010,"o":45.49,"t":"2026-06-11T04:00:00Z","v":552988,"vw":45.576552},{"c":45.55,"h":45.595,"l":45.47,"n":1720,"o":45.55,"t":"2026-06-12T04:00:00Z","v":274713,"vw":45.552297},{"c":45.59,"h":45.65,"l":45.57,"n":1487,"o":45.57,"t":"2026-06-15T04:00:00Z","v":215406,"vw":45.609299},{"c":45.59,"h":45.66,"l":45.585,"n":1786,"o":45.6,"t":"2026-06-16T04:00:00Z","v":432974,"vw":45.618033},{"c":45.54,"h":45.6597,"l":45.52,"n":2119,"o":45.61,"t":"2026-06-17T04:00:00Z","v":377900,"vw":45.607218},{"c":45.67,"h":45.69,"l":45.59,"n":1901,"o":45.59,"t":"2026-06-18T04:00:00Z","v":287511,"vw":45.673241},{"c":45.67,"h":45.695,"l":45.61,"n":2250,"o":45.61,"t":"2026-06-22T04:00:00Z","v":503977,"vw":45.673838},{"c":45.61,"h":45.67,"l":45.61,"n":783,"o":45.63,"t":"2026-06-23T04:00:00Z","v":118764,"vw":45.650102},{"c":45.71,"h":45.7499,"l":45.65,"n":1413,"o":45.65,"t":"2026-06-24T04:00:00Z","v":180397,"vw":45.71876},{"c":45.73,"h":45.765,"l":45.7244,"n":1660,"o":45.74,"t":"2026-06-25T04:00:00Z","v":310669,"vw":45.738558},{"c":45.76,"h":45.77,"l":45.67,"n":1146,"o":45.67,"t":"2026-06-26T04:00:00Z","v":182496,"vw":45.735123},{"c":45.81,"h":45.82,"l":45.7689,"n":1933,"o":45.77,"t":"2026-06-29T04:00:00Z","v":508600,"vw":45.789356},{"c":45.8,"h":45.84,"l":45.78,"n":1557,"o":45.81,"t":"2026-06-30T04:00:00Z","v":254915,"vw":45.808681},{"c":45.64,"h":45.66,"l":45.575,"n":2752,"o":45.61,"t":"2026-07-01T04:00:00Z","v":939314,"vw":45.61957},{"c":45.73,"h":45.73,"l":45.63,"n":1248,"o":45.69,"t":"2026-07-02T04:00:00Z","v":198675,"vw":45.685169},{"c":45.72,"h":45.74,"l":45.68,"n":1975,"o":45.71,"t":"2026-07-06T04:00:00Z","v":272061,"vw":45.705431},{"c":45.6,"h":45.73,"l":45.595,"n":2276,"o":45.73,"t":"2026-07-07T04:00:00Z","v":415362,"vw":45.661425},{"c":45.55,"h":45.585,"l":45.51,"n":3055,"o":45.51,"t":"2026-07-08T04:00:00Z","v":837657,"vw":45.553001},{"c":45.555,"h":45.615,"l":45.555,"n":2143,"o":45.6,"t":"2026-07-09T04:00:00Z","v":423178,"vw":45.593641},{"c":45.54,"h":45.57,"l":45.5142,"n":1206,"o":45.52,"t":"2026-07-10T04:00:00Z","v":316577,"vw":45.535144},{"c":45.54,"h":45.59,"l":45.485,"n":2328,"o":45.59,"t":"2026-07-13T04:00:00Z","v":366031,"vw":45.524339},{"c":45.568,"h":45.61,"l":45.51,"n":1810,"o":45.51,"t":"2026-07-14T04:00:00Z","v":376912,"vw":45.577375},{"c":45.49,"h":45.571,"l":45.48,"n":1430,"o":45.53,"t":"2026-07-15T04:00:00Z","v":399815,"vw":45.530162},{"c":45.42,"h":45.49,"l":45.38,"n":1920,"o":45.49,"t":"2026-07-16T04:00:00Z","v":258496,"vw":45.416043},{"c":45.39,"h":45.435,"l":45.3401,"n":1453,"o":45.42,"t":"2026-07-17T04:00:00Z","v":193620,"vw":45.368459},{"c":45.32,"h":45.41,"l":45.315,"n":1292,"o":45.41,"t":"2026-07-20T04:00:00Z","v":188411,"vw":45.353508},{"c":45.235,"h":45.33,"l":45.23,"n":1644,"o":45.31,"t":"2026-07-21T04:00:00Z","v":373698,"vw":45.263275},{"c":45.1,"h":45.195,"l":45.09,"n":1363,"o":45.15,"t":"2026-07-22T04:00:00Z","v":195185,"vw":45.131868},{"c":44.84,"h":44.965,"l":44.77,"n":3884,"o":44.96,"t":"2026-07-23T04:00:00Z","v":2375413,"vw":44.866826},{"c":44.89,"h":44.99,"l":44.82,"n":2106,"o":44.82,"t":"2026-07-24T04:00:00Z","v":1117282,"vw":44.933322},{"c":45.02,"h":45.06,"l":45.01,"n":1331,"o":45.01,"t":"2026-07-27T04:00:00Z","v":305401,"vw":45.031161},{"c":45.09,"h":45.105,"l":45.02,"n":2596,"o":45.02,"t":"2026-07-28T04:00:00Z","v":476749,"vw":45.079203},{"c":45,"h":45.13,"l":44.985,"n":2284,"o":45.08,"t":"2026-07-29T04:00:00Z","v":379585,"vw":45.065801},{"c":45,"h":45,"l":44.88,"n":1904,"o":44.96,"t":"2026-07-30T04:00:00Z","v":419623,"vw":44.952429},{"c":44.9,"h":44.93,"l":44.85,"n":1570,"o":44.9,"t":"2026-07-31T04:00:00Z","v":478678,"vw":44.891191},{"c":44.83,"h":44.855,"l":44.7909,"n":2473,"o":44.81,"t":"2026-08-03T04:00:00Z","v":672855,"vw":44.82091},{"c":44.935,"h":44.95,"l":44.84,"n":3517,"o":44.84,"t":"2026-08-04T04:00:00Z","v":698894,"vw":44.923819},{"c":44.98,"h":44.98,"l":44.915,"n":2344,"o":44.93,"t":"2026-08-05T04:00:00Z","v":319728,"vw":44.948762},{"c":44.94,"h":44.98,"l":44.93,"n":2038,"o":44.96,"t":"2026-08-06T04:00:00Z","v":263201,"vw":44.947274},{"c":45.06,"h":45.07,"l":44.995,"n":4442,"o":45.01,"t":"2026-08-07T04:00:00Z","v":2209689,"vw":45.037758},{"c":45.03,"h":45.06,"l":45.015,"n":3451,"o":45.06,"t":"2026-08-10T04:00:00Z","v":497680,"vw":45.036156},{"c":45.07,"h":45.09,"l":45.01,"n":3130,"o":45.02,"t":"2026-08-11T04:00:00Z","v":755265,"vw":45.038592},{"c":45.07,"h":45.12,"l":45.07,"n":1768,"o":45.08,"t":"2026-08-12T04:00:00Z","v":273418,"vw":45.100869},{"c":45.15,"h":45.2161,"l":45.1,"n":2110,"o":45.14,"t":"2026-08-13T04:00:00Z","v":403775,"vw":45.151572},{"c":45.09,"h":45.15,"l":45.03,"n":2878,"o":45.09,"t":"2026-08-14T04:00:00Z","v":441408,"vw":45.097093},{"c":44.92,"h":45.06,"l":44.895,"n":3512,"o":45.06,"t":"2026-08-17T04:00:00Z","v":741379,"vw":44.996915},{"c":44.84,"h":44.92,"l":44.78,"n":2549,"o":44.92,"t":"2026-08-18T04:00:00Z","v":472508,"vw":44.859834},{"c":44.93,"h":45.015,"l":44.9,"n":2745,"o":44.9,"t":"2026-08-19T04:00:00Z","v":702367,"vw":44.950406},{"c":44.91,"h":44.925,"l":44.8099,"n":2649,"o":44.82,"t":"2026-08-20T04:00:00Z","v":382291,"vw":44.845673},{"c":44.87,"h":44.91,"l":44.82,"n":1753,"o":44.91,"t":"2026-08-21T04:00:00Z","v":448707,"vw":44.870314},{"c":44.841,"h":44.94,"l":44.84,"n":2413,"o":44.87,"t":"2026-08-24T04:00:00Z","v":657275,"vw":44.892098},{"c":44.865,"h":44.9,"l":44.84,"n":2899,"o":44.87,"t":"2026-08-25T04:00:00Z","v":992867,"vw":44.872828},{"c":44.8,"h":44.9252,"l":44.8,"n":2750,"o":44.91,"t":"2026-08-26T04:00:00Z","v":393156,"vw":44.822509},{"c":44.77,"h":44.845,"l":44.765,"n":2242,"o":44.81,"t":"2026-08-27T04:00:00Z","v":368469,"vw":44.807317},{"c":44.7,"h":44.805,"l":44.6941,"n":5599,"o":44.78,"t":"2026-08-28T04:00:00Z","v":1094218,"vw":44.736974},{"c":44.66,"h":44.675,"l":44.54,"n":1945,"o":44.62,"t":"2026-08-31T04:00:00Z","v":320200,"vw":44.633085},{"c":44.315,"h":44.48,"l":44.25,"n":3479,"o":44.48,"t":"2026-09-01T04:00:00Z","v":976945,"vw":44.294211},{"c":44.29,"h":44.33,"l":44.25,"n":2327,"o":44.33,"t":"2026-09-02T04:00:00Z","v":413608,"vw":44.29057},{"c":44.21,"h":44.38,"l":44.2,"n":2310,"o":44.32,"t":"2026-09-03T04:00:00Z","v":603966,"vw":44.291439},{"c":44.22,"h":44.305,"l":44.22,"n":1649,"o":44.29,"t":"2026-09-04T04:00:00Z","v":637007,"vw":44.271839},{"c":44.25,"h":44.29,"l":44.2,"n":2749,"o":44.25,"t":"2026-09-08T04:00:00Z","v":618171,"vw":44.248605},{"c":44.04,"h":44.27,"l":44.025,"n":3138,"o":44.27,"t":"2026-09-09T04:00:00Z","v":3134801,"vw":44.041707},{"c":43.675,"h":43.83,"l":43.67,"n":4728,"o":43.8,"t":"2026-09-10T04:00:00Z","v":1404028,"vw":43.732407},{"c":43.785,"h":43.92,"l":43.73,"n":5119,"o":43.73,"t":"2026-09-11T04:00:00Z","v":1155143,"vw":43.807557},{"c":43.76,"h":43.84,"l":43.73,"n":6320,"o":43.8,"t":"2026-09-14T04:00:00Z","v":1795284,"vw":43.778508},{"c":43.6,"h":43.765,"l":43.5802,"n":4712,"o":43.76,"t":"2026-09-15T04:00:00Z","v":1798059,"vw":43.672401},{"c":43.6,"h":43.725,"l":43.55,"n":5212,"o":43.59,"t":"2026-09-16T04:00:00Z","v":1952541,"vw":43.617088},{"c":43.73,"h":43.79,"l":43.65,"n":4655,"o":43.75,"t":"2026-09-17T04:00:00Z","v":1344848,"vw":43.709005},{"c":43.62,"h":43.73,"l":43.5241,"n":4207,"o":43.73,"t":"2026-09-18T04:00:00Z","v":1484810,"vw":43.578173},{"c":43.59,"h":43.68,"l":43.56,"n":3614,"o":43.68,"t":"2026-09-21T04:00:00Z","v":1388854,"vw":43.610333},{"c":43.55,"h":43.605,"l":43.52,"n":4719,"o":43.58,"t":"2026-09-22T04:00:00Z","v":2293405,"vw":43.56839},{"c":43.26,"h":43.6,"l":43.15,"n":6888,"o":43.58,"t":"2026-09-23T04:00:00Z","v":1775483,"vw":43.299061},{"c":43.06,"h":43.28,"l":42.975,"n":5079,"o":43.25,"t":"2026-09-24T04:00:00Z","v":1738100,"vw":43.043826},{"c":42.86,"h":43.05,"l":42.79,"n":3660,"o":43.05,"t":"2026-09-25T04:00:00Z","v":1252932,"vw":42.892638},{"c":42.58,"h":42.76,"l":42.45,"n":6419,"o":42.76,"t":"2026-09-28T04:00:00Z","v":2064446,"vw":42.530797},{"c":42.41,"h":42.57,"l":42.34,"n":5499,"o":42.57,"t":"2026-09-29T04:00:00Z","v":1543811,"vw":42.419264},{"c":42.77,"h":42.89,"l":42.6,"n":7552,"o":42.68,"t":"2026-09-30T04:00:00Z","v":1651321,"vw":42.793689},{"c":42.9,"h":43.01,"l":42.74,"n":5455,"o":42.82,"t":"2026-10-01T04:00:00Z","v":2395753,"vw":42.886189},{"c":42.72,"h":43.2,"l":42.69,"n":5394,"o":43.09,"t":"2026-10-02T04:00:00Z","v":1254483,"vw":42.938352},{"c":42.78,"h":42.85,"l":42.5834,"n":7530,"o":42.85,"t":"2026-10-05T04:00:00Z","v":2606926,"vw":42.756254},{"c":42.74,"h":42.82,"l":42.57,"n":4760,"o":42.79,"t":"2026-10-06T04:00:00Z","v":1555168,"vw":42.766801},{"c":42.48,"h":42.6,"l":42.38,"n":5482,"o":42.49,"t":"2026-10-07T04:00:00Z","v":1240238,"vw":42.484381},{"c":42.55,"h":42.61,"l":42.345,"n":3929,"o":42.36,"t":"2026-10-08T04:00:00Z","v":2042652,"vw":42.51687},{"c":42.77,"h":42.9,"l":42.64,"n":5861,"o":42.64,"t":"2026-10-09T04:00:00Z","v":1772358,"vw":42.778091},{"c":42.77,"h":42.81,"l":42.62,"n":3515,"o":42.7,"t":"2026-10-12T04:00:00Z","v":1329597,"vw":42.709756},{"c":43.05,"h":43.065,"l":42.87,"n":7001,"o":42.87,"t":"2026-10-13T04:00:00Z","v":2407014,"vw":42.980315},{"c":42.99,"h":43.015,"l":42.76,"n":4312,"o":42.92,"t":"2026-10-14T04:00:00Z","v":1478665,"vw":42.940122},{"c":43.31,"h":43.44,"l":43.31,"n":4188,"o":43.38,"t":"2026-10-15T04:00:00Z","v":1140908,"vw":43.348018},{"c":43.33,"h":43.41,"l":43.2297,"n":3375,"o":43.41,"t":"2026-10-16T04:00:00Z","v":1379455,"vw":43.322824},{"c":43.34,"h":43.37,"l":43.205,"n":4317,"o":43.31,"t":"2026-10-19T04:00:00Z","v":1352694,"vw":43.291554},{"c":43.3,"h":43.41,"l":43.28,"n":4490,"o":43.38,"t":"2026-10-20T04:00:00Z","v":1303872,"vw":43.332195},{"c":43.35,"h":43.45,"l":43.235,"n":4355,"o":43.42,"t":"2026-10-21T04:00:00Z","v":2549024,"vw":43.345643},{"c":43.715,"h":43.75,"l":43.56,"n":7101,"o":43.56,"t":"2026-10-22T04:00:00Z","v":2321244,"vw":43.686838},{"c":43.8,"h":43.83,"l":43.695,"n":5032,"o":43.74,"t":"2026-10-23T04:00:00Z","v":1328340,"vw":43.777123}],"volatilityBars":[{"c":42.59,"h":42.76,"l":42.585,"n":244,"o":42.76,"t":"2026-09-28T13:30:00Z","v":72351,"vw":42.620684},{"c":42.54,"h":42.6001,"l":42.525,"n":462,"o":42.59,"t":"2026-09-28T13:45:00Z","v":125683,"vw":42.576697},{"c":42.47,"h":42.555,"l":42.45,"n":292,"o":42.545,"t":"2026-09-28T14:00:00Z","v":81223,"vw":42.49876},{"c":42.52,"h":42.525,"l":42.475,"n":274,"o":42.475,"t":"2026-09-28T14:15:00Z","v":68072,"vw":42.501397},{"c":42.485,"h":42.5159,"l":42.48,"n":167,"o":42.51,"t":"2026-09-28T14:30:00Z","v":52800,"vw":42.49963},{"c":42.49,"h":42.515,"l":42.4535,"n":190,"o":42.475,"t":"2026-09-28T14:45:00Z","v":41267,"vw":42.490765},{"c":42.52,"h":42.525,"l":42.48,"n":94,"o":42.48,"t":"2026-09-28T15:00:00Z","v":24324,"vw":42.509238},{"c":42.51,"h":42.525,"l":42.495,"n":146,"o":42.51,"t":"2026-09-28T15:15:00Z","v":30042,"vw":42.511009},{"c":42.515,"h":42.535,"l":42.51,"n":206,"o":42.515,"t":"2026-09-28T15:30:00Z","v":55858,"vw":42.526233},{"c":42.51,"h":42.53,"l":42.51,"n":153,"o":42.515,"t":"2026-09-28T15:45:00Z","v":34395,"vw":42.517494},{"c":42.515,"h":42.5197,"l":42.5,"n":108,"o":42.51,"t":"2026-09-28T16:00:00Z","v":17345,"vw":42.510815},{"c":42.585,"h":42.595,"l":42.5035,"n":293,"o":42.515,"t":"2026-09-28T16:15:00Z","v":69190,"vw":42.531113},{"c":42.545,"h":42.605,"l":42.5418,"n":147,"o":42.585,"t":"2026-09-28T16:30:00Z","v":34736,"vw":42.569765},{"c":42.52,"h":42.545,"l":42.52,"n":168,"o":42.545,"t":"2026-09-28T16:45:00Z","v":29630,"vw":42.532463},{"c":42.55,"h":42.55,"l":42.5001,"n":167,"o":42.515,"t":"2026-09-28T17:00:00Z","v":33904,"vw":42.522421},{"c":42.5101,"h":42.5562,"l":42.51,"n":121,"o":42.555,"t":"2026-09-28T17:15:00Z","v":37175,"vw":42.532447},{"c":42.515,"h":42.515,"l":42.49,"n":126,"o":42.51,"t":"2026-09-28T17:30:00Z","v":42320,"vw":42.503496},{"c":42.52,"h":42.525,"l":42.51,"n":195,"o":42.514,"t":"2026-09-28T17:45:00Z","v":30536,"vw":42.517681},{"c":42.54,"h":42.54,"l":42.51,"n":354,"o":42.52,"t":"2026-09-28T18:00:00Z","v":306455,"vw":42.527684},{"c":42.521,"h":42.545,"l":42.505,"n":484,"o":42.54,"t":"2026-09-28T18:15:00Z","v":125041,"vw":42.526885},{"c":42.53,"h":42.5375,"l":42.515,"n":155,"o":42.52,"t":"2026-09-28T18:30:00Z","v":34184,"vw":42.523102},{"c":42.52,"h":42.535,"l":42.505,"n":154,"o":42.53,"t":"2026-09-28T18:45:00Z","v":70205,"vw":42.527379},{"c":42.515,"h":42.52,"l":42.5,"n":278,"o":42.515,"t":"2026-09-28T19:00:00Z","v":109678,"vw":42.510271},{"c":42.525,"h":42.53,"l":42.51,"n":310,"o":42.5158,"t":"2026-09-28T19:15:00Z","v":175030,"vw":42.517658},{"c":42.53,"h":42.54,"l":42.52,"n":383,"o":42.53,"t":"2026-09-28T19:30:00Z","v":205594,"vw":42.531048},{"c":42.56,"h":42.585,"l":42.535,"n":661,"o":42.535,"t":"2026-09-28T19:45:00Z","v":149764,"vw":42.560116},{"c":42.56,"h":42.58,"l":42.56,"n":6,"o":42.58,"t":"2026-09-28T20:00:00Z","v":3605,"vw":42.575529},{"c":42.94,"h":42.94,"l":42.66,"n":2,"o":42.66,"t":"2026-09-28T21:00:00Z","v":200,"vw":42.8},{"c":42.5987,"h":42.5987,"l":42.5987,"n":1,"o":42.5987,"t":"2026-09-28T21:15:00Z","v":100,"vw":42.5987},{"c":42.42,"h":42.43,"l":42.42,"n":2,"o":42.43,"t":"2026-09-29T13:15:00Z","v":3607,"vw":42.42804},{"c":42.455,"h":42.57,"l":42.43,"n":159,"o":42.57,"t":"2026-09-29T13:30:00Z","v":51722,"vw":42.494935},{"c":42.475,"h":42.485,"l":42.4599,"n":154,"o":42.46,"t":"2026-09-29T13:45:00Z","v":107771,"vw":42.471255},{"c":42.52,"h":42.525,"l":42.47,"n":287,"o":42.47,"t":"2026-09-29T14:00:00Z","v":72307,"vw":42.504425},{"c":42.5058,"h":42.525,"l":42.5,"n":118,"o":42.525,"t":"2026-09-29T14:15:00Z","v":20779,"vw":42.504375},{"c":42.475,"h":42.52,"l":42.475,"n":190,"o":42.51,"t":"2026-09-29T14:30:00Z","v":130112,"vw":42.508653},{"c":42.455,"h":42.48,"l":42.45,"n":101,"o":42.475,"t":"2026-09-29T14:45:00Z","v":26988,"vw":42.470431},{"c":42.435,"h":42.455,"l":42.43,"n":68,"o":42.455,"t":"2026-09-29T15:00:00Z","v":9721,"vw":42.441863},{"c":42.39,"h":42.435,"l":42.38,"n":269,"o":42.435,"t":"2026-09-29T15:15:00Z","v":60301,"vw":42.399437},{"c":42.405,"h":42.42,"l":42.4,"n":156,"o":42.4,"t":"2026-09-29T15:30:00Z","v":23244,"vw":42.413992},{"c":42.4044,"h":42.415,"l":42.39,"n":106,"o":42.4075,"t":"2026-09-29T15:45:00Z","v":20345,"vw":42.399779},{"c":42.4301,"h":42.435,"l":42.41,"n":175,"o":42.41,"t":"2026-09-29T16:00:00Z","v":36104,"vw":42.423576},{"c":42.43,"h":42.4387,"l":42.4101,"n":157,"o":42.435,"t":"2026-09-29T16:15:00Z","v":32911,"vw":42.430792},{"c":42.3599,"h":42.43,"l":42.3551,"n":153,"o":42.43,"t":"2026-09-29T16:30:00Z","v":21580,"vw":42.390569},{"c":42.37,"h":42.37,"l":42.34,"n":248,"o":42.355,"t":"2026-09-29T16:45:00Z","v":47571,"vw":42.355839},{"c":42.365,"h":42.37,"l":42.34,"n":98,"o":42.36,"t":"2026-09-29T17:00:00Z","v":9082,"vw":42.360045},{"c":42.37,"h":42.375,"l":42.35,"n":121,"o":42.365,"t":"2026-09-29T17:15:00Z","v":16680,"vw":42.361652},{"c":42.385,"h":42.385,"l":42.365,"n":114,"o":42.37,"t":"2026-09-29T17:30:00Z","v":25418,"vw":42.377729},{"c":42.365,"h":42.385,"l":42.36,"n":110,"o":42.385,"t":"2026-09-29T17:45:00Z","v":22013,"vw":42.373555},{"c":42.4,"h":42.405,"l":42.3601,"n":476,"o":42.37,"t":"2026-09-29T18:00:00Z","v":158328,"vw":42.381374},{"c":42.385,"h":42.41,"l":42.385,"n":209,"o":42.395,"t":"2026-09-29T18:15:00Z","v":54982,"vw":42.39245},{"c":42.395,"h":42.395,"l":42.38,"n":290,"o":42.385,"t":"2026-09-29T18:30:00Z","v":134124,"vw":42.385849},{"c":42.395,"h":42.4,"l":42.3701,"n":262,"o":42.39,"t":"2026-09-29T18:45:00Z","v":60939,"vw":42.388965},{"c":42.385,"h":42.3997,"l":42.37,"n":228,"o":42.39,"t":"2026-09-29T19:00:00Z","v":78035,"vw":42.386263},{"c":42.4,"h":42.4,"l":42.38,"n":143,"o":42.3801,"t":"2026-09-29T19:15:00Z","v":62937,"vw":42.386314},{"c":42.39,"h":42.41,"l":42.3835,"n":478,"o":42.4,"t":"2026-09-29T19:30:00Z","v":129467,"vw":42.400377},{"c":42.4,"h":42.41,"l":42.39,"n":518,"o":42.39,"t":"2026-09-29T19:45:00Z","v":124601,"vw":42.403512},{"c":42.41,"h":42.41,"l":42.41,"n":3,"o":42.41,"t":"2026-09-29T20:00:00Z","v":225,"vw":42.41},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-09-30T13:15:00Z","v":1822,"vw":42.58},{"c":42.685,"h":42.695,"l":42.6,"n":180,"o":42.68,"t":"2026-09-30T13:30:00Z","v":57005,"vw":42.665309},{"c":42.86,"h":42.86,"l":42.68,"n":383,"o":42.68,"t":"2026-09-30T13:45:00Z","v":108236,"vw":42.766576},{"c":42.82,"h":42.87,"l":42.815,"n":200,"o":42.865,"t":"2026-09-30T14:00:00Z","v":42829,"vw":42.850566},{"c":42.815,"h":42.865,"l":42.805,"n":328,"o":42.815,"t":"2026-09-30T14:15:00Z","v":80521,"vw":42.828953},{"c":42.82,"h":42.83,"l":42.8,"n":376,"o":42.815,"t":"2026-09-30T14:30:00Z","v":73320,"vw":42.818904},{"c":42.825,"h":42.825,"l":42.81,"n":127,"o":42.815,"t":"2026-09-30T14:45:00Z","v":23291,"vw":42.817066},{"c":42.8234,"h":42.835,"l":42.81,"n":163,"o":42.825,"t":"2026-09-30T15:00:00Z","v":22814,"vw":42.825102},{"c":42.83,"h":42.84,"l":42.8,"n":207,"o":42.83,"t":"2026-09-30T15:15:00Z","v":45940,"vw":42.825336},{"c":42.795,"h":42.835,"l":42.795,"n":173,"o":42.835,"t":"2026-09-30T15:30:00Z","v":33300,"vw":42.818261},{"c":42.815,"h":42.825,"l":42.795,"n":153,"o":42.8,"t":"2026-09-30T15:45:00Z","v":24938,"vw":42.810519},{"c":42.84,"h":42.84,"l":42.81,"n":194,"o":42.81,"t":"2026-09-30T16:00:00Z","v":35101,"vw":42.826603},{"c":42.85,"h":42.865,"l":42.82,"n":434,"o":42.835,"t":"2026-09-30T16:15:00Z","v":128545,"vw":42.84271},{"c":42.865,"h":42.865,"l":42.85,"n":115,"o":42.85,"t":"2026-09-30T16:30:00Z","v":17531,"vw":42.857662},{"c":42.88,"h":42.89,"l":42.8525,"n":191,"o":42.86,"t":"2026-09-30T16:45:00Z","v":35695,"vw":42.868765},{"c":42.875,"h":42.88,"l":42.865,"n":231,"o":42.87,"t":"2026-09-30T17:00:00Z","v":31592,"vw":42.871055},{"c":42.84,"h":42.8701,"l":42.83,"n":280,"o":42.87,"t":"2026-09-30T17:15:00Z","v":33341,"vw":42.842548},{"c":42.78,"h":42.85,"l":42.78,"n":215,"o":42.845,"t":"2026-09-30T17:30:00Z","v":38260,"vw":42.808488},{"c":42.78,"h":42.795,"l":42.77,"n":269,"o":42.785,"t":"2026-09-30T17:45:00Z","v":79508,"vw":42.790457},{"c":42.775,"h":42.78,"l":42.76,"n":110,"o":42.775,"t":"2026-09-30T18:00:00Z","v":117418,"vw":42.766889},{"c":42.79,"h":42.795,"l":42.77,"n":334,"o":42.775,"t":"2026-09-30T18:15:00Z","v":75134,"vw":42.783493},{"c":42.805,"h":42.81,"l":42.78,"n":251,"o":42.79,"t":"2026-09-30T18:30:00Z","v":56953,"vw":42.795919},{"c":42.7934,"h":42.815,"l":42.785,"n":237,"o":42.805,"t":"2026-09-30T18:45:00Z","v":46611,"vw":42.797695},{"c":42.7699,"h":42.7998,"l":42.75,"n":505,"o":42.795,"t":"2026-09-30T19:00:00Z","v":105765,"vw":42.77774},{"c":42.76,"h":42.79,"l":42.75,"n":559,"o":42.765,"t":"2026-09-30T19:15:00Z","v":140184,"vw":42.763367},{"c":42.74,"h":42.77,"l":42.73,"n":314,"o":42.76,"t":"2026-09-30T19:30:00Z","v":44467,"vw":42.747193},{"c":42.76,"h":42.785,"l":42.74,"n":931,"o":42.74,"t":"2026-09-30T19:45:00Z","v":139868,"vw":42.761733},{"c":42.73,"h":42.77,"l":42.73,"n":8,"o":42.77,"t":"2026-09-30T20:00:00Z","v":9934,"vw":42.761241},{"c":42.73,"h":42.75,"l":42.73,"n":5,"o":42.75,"t":"2026-10-01T13:15:00Z","v":2700,"vw":42.732963},{"c":42.785,"h":42.83,"l":42.67,"n":204,"o":42.67,"t":"2026-10-01T13:30:00Z","v":318577,"vw":42.817291},{"c":42.82,"h":42.835,"l":42.79,"n":192,"o":42.8,"t":"2026-10-01T13:45:00Z","v":88308,"vw":42.81937},{"c":42.7999,"h":42.825,"l":42.78,"n":139,"o":42.82,"t":"2026-10-01T14:00:00Z","v":39037,"vw":42.797346},{"c":42.805,"h":42.83,"l":42.79,"n":188,"o":42.7999,"t":"2026-10-01T14:15:00Z","v":33972,"vw":42.810603},{"c":42.86,"h":42.875,"l":42.8,"n":325,"o":42.8,"t":"2026-10-01T14:30:00Z","v":172475,"vw":42.85294},{"c":42.87,"h":42.88,"l":42.84,"n":191,"o":42.855,"t":"2026-10-01T14:45:00Z","v":60732,"vw":42.860768},{"c":42.875,"h":42.88,"l":42.84,"n":168,"o":42.865,"t":"2026-10-01T15:00:00Z","v":44825,"vw":42.848144},{"c":42.89,"h":42.8929,"l":42.865,"n":64,"o":42.87,"t":"2026-10-01T15:15:00Z","v":19166,"vw":42.885781},{"c":42.965,"h":42.9699,"l":42.89,"n":172,"o":42.89,"t":"2026-10-01T15:30:00Z","v":37732,"vw":42.955691},{"c":43,"h":43.01,"l":42.965,"n":112,"o":42.965,"t":"2026-10-01T15:45:00Z","v":19392,"vw":42.989782},{"c":42.995,"h":43.01,"l":42.985,"n":94,"o":43.01,"t":"2026-10-01T16:00:00Z","v":59722,"vw":42.999068},{"c":42.98,"h":43,"l":42.97,"n":114,"o":42.995,"t":"2026-10-01T16:15:00Z","v":24869,"vw":42.981283},{"c":42.96,"h":42.99,"l":42.945,"n":188,"o":42.98,"t":"2026-10-01T16:30:00Z","v":66573,"vw":42.962936},{"c":42.95,"h":43,"l":42.94,"n":906,"o":42.96,"t":"2026-10-01T16:45:00Z","v":397436,"vw":42.97302},{"c":42.955,"h":42.97,"l":42.9475,"n":137,"o":42.9475,"t":"2026-10-01T17:00:00Z","v":27068,"vw":42.958689},{"c":42.95,"h":42.96,"l":42.941,"n":156,"o":42.955,"t":"2026-10-01T17:15:00Z","v":51202,"vw":42.95572},{"c":42.95,"h":42.96,"l":42.93,"n":283,"o":42.945,"t":"2026-10-01T17:30:00Z","v":56182,"vw":42.945521},{"c":42.88,"h":42.945,"l":42.88,"n":112,"o":42.945,"t":"2026-10-01T17:45:00Z","v":11578,"vw":42.913068},{"c":42.865,"h":42.89,"l":42.86,"n":204,"o":42.875,"t":"2026-10-01T18:00:00Z","v":67758,"vw":42.869621},{"c":42.87,"h":42.89,"l":42.865,"n":237,"o":42.865,"t":"2026-10-01T18:15:00Z","v":161329,"vw":42.877092},{"c":42.88,"h":42.88,"l":42.86,"n":167,"o":42.875,"t":"2026-10-01T18:30:00Z","v":56912,"vw":42.869818},{"c":42.9,"h":42.9,"l":42.885,"n":94,"o":42.885,"t":"2026-10-01T18:45:00Z","v":14012,"vw":42.88833},{"c":42.9029,"h":42.91,"l":42.875,"n":104,"o":42.891,"t":"2026-10-01T19:00:00Z","v":66572,"vw":42.884752},{"c":42.8701,"h":42.905,"l":42.8701,"n":165,"o":42.895,"t":"2026-10-01T19:15:00Z","v":64960,"vw":42.891411},{"c":42.845,"h":42.88,"l":42.84,"n":172,"o":42.87,"t":"2026-10-01T19:30:00Z","v":44863,"vw":42.865439},{"c":42.88,"h":42.88,"l":42.83,"n":464,"o":42.85,"t":"2026-10-01T19:45:00Z","v":382616,"vw":42.844911},{"c":42.9,"h":42.9,"l":42.9,"n":4,"o":42.9,"t":"2026-10-01T20:00:00Z","v":3502,"vw":42.9},{"c":43.06,"h":43.06,"l":43.06,"n":2,"o":43.06,"t":"2026-10-02T13:15:00Z","v":6400,"vw":43.06},{"c":43.12,"h":43.2,"l":43,"n":228,"o":43,"t":"2026-10-02T13:30:00Z","v":116730,"vw":43.138533},{"c":43.105,"h":43.14,"l":43.09,"n":235,"o":43.12,"t":"2026-10-02T13:45:00Z","v":45207,"vw":43.118377},{"c":43.135,"h":43.135,"l":43.0951,"n":248,"o":43.105,"t":"2026-10-02T14:00:00Z","v":50781,"vw":43.107497},{"c":43.175,"h":43.18,"l":43.13,"n":194,"o":43.135,"t":"2026-10-02T14:15:00Z","v":38097,"vw":43.162637},{"c":43.1623,"h":43.18,"l":43.16,"n":123,"o":43.17,"t":"2026-10-02T14:30:00Z","v":17816,"vw":43.171599},{"c":43.09,"h":43.16,"l":43.07,"n":557,"o":43.16,"t":"2026-10-02T14:45:00Z","v":169969,"vw":43.101553},{"c":43.06,"h":43.08,"l":43.05,"n":137,"o":43.08,"t":"2026-10-02T15:00:00Z","v":26031,"vw":43.061903},{"c":43.055,"h":43.075,"l":43.045,"n":228,"o":43.055,"t":"2026-10-02T15:15:00Z","v":43088,"vw":43.056402},{"c":43.035,"h":43.06,"l":43.0338,"n":195,"o":43.055,"t":"2026-10-02T15:30:00Z","v":39873,"vw":43.047404},{"c":43.03,"h":43.05,"l":43.01,"n":222,"o":43.035,"t":"2026-10-02T15:45:00Z","v":33481,"vw":43.029699},{"c":43.035,"h":43.05,"l":43.0198,"n":141,"o":43.03,"t":"2026-10-02T16:00:00Z","v":29557,"vw":43.037168},{"c":43.01,"h":43.035,"l":43.005,"n":144,"o":43.03,"t":"2026-10-02T16:15:00Z","v":22453,"vw":43.017764},{"c":42.9701,"h":43.025,"l":42.97,"n":156,"o":43.025,"t":"2026-10-02T16:30:00Z","v":21702,"vw":42.988852},{"c":42.975,"h":42.98,"l":42.96,"n":96,"o":42.975,"t":"2026-10-02T16:45:00Z","v":13968,"vw":42.974143},{"c":42.94,"h":42.9899,"l":42.9237,"n":199,"o":42.975,"t":"2026-10-02T17:00:00Z","v":34701,"vw":42.94829},{"c":42.84,"h":42.9376,"l":42.835,"n":232,"o":42.93,"t":"2026-10-02T17:15:00Z","v":29307,"vw":42.873811},{"c":42.769,"h":42.84,"l":42.769,"n":163,"o":42.84,"t":"2026-10-02T17:30:00Z","v":28847,"vw":42.797562},{"c":42.7838,"h":42.795,"l":42.765,"n":132,"o":42.765,"t":"2026-10-02T17:45:00Z","v":20733,"vw":42.781853},{"c":42.785,"h":42.8,"l":42.765,"n":102,"o":42.79,"t":"2026-10-02T18:00:00Z","v":12621,"vw":42.779877},{"c":42.77,"h":42.7897,"l":42.7501,"n":148,"o":42.7802,"t":"2026-10-02T18:15:00Z","v":37413,"vw":42.763869},{"c":42.765,"h":42.775,"l":42.76,"n":164,"o":42.7612,"t":"2026-10-02T18:30:00Z","v":71022,"vw":42.764921},{"c":42.705,"h":42.77,"l":42.69,"n":264,"o":42.77,"t":"2026-10-02T18:45:00Z","v":99160,"vw":42.749972},{"c":42.72,"h":42.73,"l":42.7,"n":275,"o":42.71,"t":"2026-10-02T19:00:00Z","v":85763,"vw":42.714824},{"c":42.72,"h":42.72,"l":42.705,"n":130,"o":42.71,"t":"2026-10-02T19:15:00Z","v":42694,"vw":42.709494},{"c":42.7,"h":42.73,"l":42.7,"n":181,"o":42.715,"t":"2026-10-02T19:30:00Z","v":50883,"vw":42.720512},{"c":42.72,"h":42.7201,"l":42.695,"n":408,"o":42.705,"t":"2026-10-02T19:45:00Z","v":63820,"vw":42.709961},{"c":42.595,"h":42.85,"l":42.595,"n":452,"o":42.85,"t":"2026-10-05T13:30:00Z","v":120834,"vw":42.680922},{"c":42.68,"h":42.685,"l":42.59,"n":354,"o":42.6,"t":"2026-10-05T13:45:00Z","v":75264,"vw":42.62435},{"c":42.785,"h":42.805,"l":42.67,"n":320,"o":42.69,"t":"2026-10-05T14:00:00Z","v":81449,"vw":42.731969},{"c":42.72,"h":42.7851,"l":42.72,"n":185,"o":42.7851,"t":"2026-10-05T14:15:00Z","v":34158,"vw":42.756041},{"c":42.71,"h":42.72,"l":42.65,"n":479,"o":42.705,"t":"2026-10-05T14:30:00Z","v":90094,"vw":42.683414},{"c":42.685,"h":42.72,"l":42.675,"n":289,"o":42.705,"t":"2026-10-05T14:45:00Z","v":40673,"vw":42.698517},{"c":42.6,"h":42.685,"l":42.59,"n":382,"o":42.68,"t":"2026-10-05T15:00:00Z","v":61441,"vw":42.612897},{"c":42.605,"h":42.61,"l":42.5834,"n":134,"o":42.59,"t":"2026-10-05T15:15:00Z","v":31979,"vw":42.601647},{"c":42.595,"h":42.61,"l":42.595,"n":312,"o":42.605,"t":"2026-10-05T15:30:00Z","v":70699,"vw":42.604061},{"c":42.635,"h":42.635,"l":42.59,"n":170,"o":42.6,"t":"2026-10-05T15:45:00Z","v":28328,"vw":42.61056},{"c":42.64,"h":42.645,"l":42.605,"n":109,"o":42.6301,"t":"2026-10-05T16:00:00Z","v":12549,"vw":42.626735},{"c":42.665,"h":42.665,"l":42.63,"n":176,"o":42.63,"t":"2026-10-05T16:15:00Z","v":31382,"vw":42.647698},{"c":42.67,"h":42.68,"l":42.65,"n":71,"o":42.661,"t":"2026-10-05T16:30:00Z","v":19077,"vw":42.655642},{"c":42.665,"h":42.675,"l":42.64,"n":569,"o":42.675,"t":"2026-10-05T16:45:00Z","v":137083,"vw":42.655666},{"c":42.695,"h":42.695,"l":42.66,"n":108,"o":42.66,"t":"2026-10-05T17:00:00Z","v":22590,"vw":42.679141},{"c":42.7,"h":42.7,"l":42.67,"n":131,"o":42.695,"t":"2026-10-05T17:15:00Z","v":64814,"vw":42.695195},{"c":42.705,"h":42.71,"l":42.695,"n":256,"o":42.7,"t":"2026-10-05T17:30:00Z","v":51720,"vw":42.702467},{"c":42.705,"h":42.71,"l":42.6801,"n":141,"o":42.69,"t":"2026-10-05T17:45:00Z","v":26780,"vw":42.692519},{"c":42.74,"h":42.75,"l":42.7002,"n":166,"o":42.71,"t":"2026-10-05T18:00:00Z","v":80336,"vw":42.726727},{"c":42.76,"h":42.76,"l":42.74,"n":96,"o":42.7401,"t":"2026-10-05T18:15:00Z","v":12368,"vw":42.74745},{"c":42.7479,"h":42.7751,"l":42.7479,"n":131,"o":42.76,"t":"2026-10-05T18:30:00Z","v":20130,"vw":42.762301},{"c":42.785,"h":42.79,"l":42.75,"n":340,"o":42.75,"t":"2026-10-05T18:45:00Z","v":58321,"vw":42.771671},{"c":42.815,"h":42.825,"l":42.78,"n":408,"o":42.785,"t":"2026-10-05T19:00:00Z","v":102999,"vw":42.801411},{"c":42.83,"h":42.835,"l":42.81,"n":247,"o":42.815,"t":"2026-10-05T19:15:00Z","v":108651,"vw":42.823604},{"c":42.81,"h":42.84,"l":42.8,"n":560,"o":42.825,"t":"2026-10-05T19:30:00Z","v":1012347,"vw":42.826706},{"c":42.77,"h":42.815,"l":42.73,"n":821,"o":42.815,"t":"2026-10-05T19:45:00Z","v":207954,"vw":42.777685},{"c":42.78,"h":42.78,"l":42.78,"n":5,"o":42.78,"t":"2026-10-05T20:00:00Z","v":689,"vw":42.78},{"c":42.73,"h":42.76,"l":42.73,"n":5,"o":42.76,"t":"2026-10-06T13:15:00Z","v":500,"vw":42.736},{"c":42.755,"h":42.8,"l":42.57,"n":306,"o":42.79,"t":"2026-10-06T13:30:00Z","v":67552,"vw":42.720674},{"c":42.67,"h":42.745,"l":42.665,"n":116,"o":42.745,"t":"2026-10-06T13:45:00Z","v":27045,"vw":42.691658},{"c":42.765,"h":42.765,"l":42.675,"n":151,"o":42.675,"t":"2026-10-06T14:00:00Z","v":23427,"vw":42.715587},{"c":42.76,"h":42.78,"l":42.75,"n":162,"o":42.755,"t":"2026-10-06T14:15:00Z","v":21468,"vw":42.7574},{"c":42.78,"h":42.78,"l":42.73,"n":139,"o":42.77,"t":"2026-10-06T14:30:00Z","v":23803,"vw":42.745515},{"c":42.805,"h":42.815,"l":42.76,"n":248,"o":42.76,"t":"2026-10-06T14:45:00Z","v":80425,"vw":42.795905},{"c":42.795,"h":42.805,"l":42.77,"n":124,"o":42.805,"t":"2026-10-06T15:00:00Z","v":24608,"vw":42.784829},{"c":42.802,"h":42.8161,"l":42.795,"n":381,"o":42.8,"t":"2026-10-06T15:15:00Z","v":108319,"vw":42.80574},{"c":42.81,"h":42.82,"l":42.7925,"n":76,"o":42.815,"t":"2026-10-06T15:30:00Z","v":30761,"vw":42.804985},{"c":42.81,"h":42.82,"l":42.799,"n":146,"o":42.815,"t":"2026-10-06T15:45:00Z","v":35974,"vw":42.811625},{"c":42.815,"h":42.82,"l":42.7937,"n":99,"o":42.81,"t":"2026-10-06T16:00:00Z","v":26840,"vw":42.806626},{"c":42.785,"h":42.82,"l":42.785,"n":94,"o":42.81,"t":"2026-10-06T16:15:00Z","v":35809,"vw":42.796058},{"c":42.7966,"h":42.7966,"l":42.77,"n":207,"o":42.785,"t":"2026-10-06T16:30:00Z","v":101618,"vw":42.776147},{"c":42.78,"h":42.795,"l":42.7702,"n":25,"o":42.795,"t":"2026-10-06T16:45:00Z","v":6072,"vw":42.77735},{"c":42.7834,"h":42.8,"l":42.78,"n":365,"o":42.795,"t":"2026-10-06T17:00:00Z","v":212235,"vw":42.795747},{"c":42.755,"h":42.795,"l":42.745,"n":137,"o":42.79,"t":"2026-10-06T17:15:00Z","v":32120,"vw":42.765044},{"c":42.76,"h":42.77,"l":42.75,"n":149,"o":42.75,"t":"2026-10-06T17:30:00Z","v":43641,"vw":42.763948},{"c":42.765,"h":42.7799,"l":42.755,"n":186,"o":42.76,"t":"2026-10-06T17:45:00Z","v":38040,"vw":42.768188},{"c":42.755,"h":42.765,"l":42.755,"n":129,"o":42.7601,"t":"2026-10-06T18:00:00Z","v":89737,"vw":42.759941},{"c":42.7399,"h":42.7582,"l":42.725,"n":129,"o":42.755,"t":"2026-10-06T18:15:00Z","v":23574,"vw":42.743215},{"c":42.725,"h":42.735,"l":42.72,"n":139,"o":42.735,"t":"2026-10-06T18:30:00Z","v":27142,"vw":42.730881},{"c":42.745,"h":42.75,"l":42.7237,"n":138,"o":42.725,"t":"2026-10-06T18:45:00Z","v":55279,"vw":42.740389},{"c":42.755,"h":42.755,"l":42.735,"n":178,"o":42.745,"t":"2026-10-06T19:00:00Z","v":35223,"vw":42.746976},{"c":42.745,"h":42.76,"l":42.73,"n":293,"o":42.755,"t":"2026-10-06T19:15:00Z","v":232626,"vw":42.743298},{"c":42.745,"h":42.75,"l":42.74,"n":239,"o":42.74,"t":"2026-10-06T19:30:00Z","v":78119,"vw":42.745674},{"c":42.75,"h":42.76,"l":42.74,"n":295,"o":42.745,"t":"2026-10-06T19:45:00Z","v":69529,"vw":42.755826},{"c":42.74,"h":42.74,"l":42.74,"n":4,"o":42.74,"t":"2026-10-06T20:00:00Z","v":1657,"vw":42.74},{"c":42.58,"h":42.58,"l":42.58,"n":2,"o":42.58,"t":"2026-10-07T13:15:00Z","v":5000,"vw":42.58},{"c":42.445,"h":42.49,"l":42.38,"n":476,"o":42.49,"t":"2026-10-07T13:30:00Z","v":148308,"vw":42.439981},{"c":42.48,"h":42.5,"l":42.425,"n":186,"o":42.44,"t":"2026-10-07T13:45:00Z","v":29865,"vw":42.456556},{"c":42.525,"h":42.525,"l":42.455,"n":156,"o":42.48,"t":"2026-10-07T14:00:00Z","v":18633,"vw":42.496844},{"c":42.555,"h":42.58,"l":42.52,"n":301,"o":42.53,"t":"2026-10-07T14:15:00Z","v":61470,"vw":42.557348},{"c":42.58,"h":42.59,"l":42.555,"n":149,"o":42.56,"t":"2026-10-07T14:30:00Z","v":26595,"vw":42.573212},{"c":42.575,"h":42.6,"l":42.55,"n":158,"o":42.58,"t":"2026-10-07T14:45:00Z","v":20333,"vw":42.572579},{"c":42.5375,"h":42.57,"l":42.525,"n":244,"o":42.57,"t":"2026-10-07T15:00:00Z","v":45362,"vw":42.551107},{"c":42.52,"h":42.54,"l":42.49,"n":392,"o":42.53,"t":"2026-10-07T15:15:00Z","v":145581,"vw":42.522126},{"c":42.48,"h":42.545,"l":42.475,"n":146,"o":42.52,"t":"2026-10-07T15:30:00Z","v":24369,"vw":42.511557},{"c":42.4499,"h":42.485,"l":42.43,"n":183,"o":42.48,"t":"2026-10-07T15:45:00Z","v":26193,"vw":42.454105},{"c":42.41,"h":42.4481,"l":42.405,"n":81,"o":42.44,"t":"2026-10-07T16:00:00Z","v":12068,"vw":42.428269},{"c":42.415,"h":42.42,"l":42.39,"n":141,"o":42.415,"t":"2026-10-07T16:15:00Z","v":20035,"vw":42.408789},{"c":42.41,"h":42.445,"l":42.395,"n":102,"o":42.415,"t":"2026-10-07T16:30:00Z","v":23282,"vw":42.414513},{"c":42.425,"h":42.4299,"l":42.405,"n":159,"o":42.41,"t":"2026-10-07T16:45:00Z","v":31385,"vw":42.417986},{"c":42.495,"h":42.515,"l":42.42,"n":271,"o":42.42,"t":"2026-10-07T17:00:00Z","v":98596,"vw":42.456621},{"c":42.465,"h":42.51,"l":42.465,"n":136,"o":42.5,"t":"2026-10-07T17:15:00Z","v":16772,"vw":42.496922},{"c":42.485,"h":42.49,"l":42.455,"n":113,"o":42.455,"t":"2026-10-07T17:30:00Z","v":35184,"vw":42.472245},{"c":42.48,"h":42.5,"l":42.4733,"n":137,"o":42.49,"t":"2026-10-07T17:45:00Z","v":25701,"vw":42.484918},{"c":42.495,"h":42.52,"l":42.48,"n":136,"o":42.49,"t":"2026-10-07T18:00:00Z","v":20394,"vw":42.501927},{"c":42.5,"h":42.5056,"l":42.48,"n":138,"o":42.5,"t":"2026-10-07T18:15:00Z","v":59991,"vw":42.488101},{"c":42.525,"h":42.525,"l":42.48,"n":107,"o":42.485,"t":"2026-10-07T18:30:00Z","v":23169,"vw":42.506259},{"c":42.52,"h":42.535,"l":42.515,"n":183,"o":42.521,"t":"2026-10-07T18:45:00Z","v":60566,"vw":42.524236},{"c":42.475,"h":42.52,"l":42.47,"n":289,"o":42.515,"t":"2026-10-07T19:00:00Z","v":90730,"vw":42.482934},{"c":42.445,"h":42.48,"l":42.445,"n":185,"o":42.48,"t":"2026-10-07T19:15:00Z","v":47797,"vw":42.456104},{"c":42.445,"h":42.46,"l":42.445,"n":297,"o":42.445,"t":"2026-10-07T19:30:00Z","v":37686,"vw":42.451625},{"c":42.5,"h":42.51,"l":42.445,"n":468,"o":42.445,"t":"2026-10-07T19:45:00Z","v":82317,"vw":42.463268},{"c":42.48,"h":42.48,"l":42.48,"n":5,"o":42.48,"t":"2026-10-07T20:00:00Z","v":473,"vw":42.48},{"c":42.44,"h":42.44,"l":42.345,"n":123,"o":42.36,"t":"2026-10-08T13:30:00Z","v":23058,"vw":42.389775},{"c":42.44,"h":42.4558,"l":42.41,"n":111,"o":42.4251,"t":"2026-10-08T13:45:00Z","v":28448,"vw":42.427042},{"c":42.47,"h":42.4825,"l":42.45,"n":129,"o":42.45,"t":"2026-10-08T14:00:00Z","v":18907,"vw":42.467638},{"c":42.46,"h":42.48,"l":42.46,"n":58,"o":42.465,"t":"2026-10-08T14:15:00Z","v":17587,"vw":42.465062},{"c":42.465,"h":42.515,"l":42.465,"n":92,"o":42.47,"t":"2026-10-08T14:30:00Z","v":68398,"vw":42.502574},{"c":42.495,"h":42.495,"l":42.4701,"n":97,"o":42.48,"t":"2026-10-08T14:45:00Z","v":19472,"vw":42.481268},{"c":42.49,"h":42.51,"l":42.48,"n":102,"o":42.495,"t":"2026-10-08T15:00:00Z","v":10046,"vw":42.495777},{"c":42.51,"h":42.51,"l":42.48,"n":63,"o":42.48,"t":"2026-10-08T15:15:00Z","v":614730,"vw":42.490085},{"c":42.45,"h":42.51,"l":42.435,"n":113,"o":42.51,"t":"2026-10-08T15:30:00Z","v":43317,"vw":42.46695},{"c":42.44,"h":42.446,"l":42.415,"n":97,"o":42.446,"t":"2026-10-08T15:45:00Z","v":45481,"vw":42.425225},{"c":42.435,"h":42.445,"l":42.415,"n":72,"o":42.44,"t":"2026-10-08T16:00:00Z","v":13773,"vw":42.434036},{"c":42.475,"h":42.495,"l":42.425,"n":159,"o":42.435,"t":"2026-10-08T16:15:00Z","v":26925,"vw":42.458824},{"c":42.48,"h":42.485,"l":42.4501,"n":44,"o":42.485,"t":"2026-10-08T16:30:00Z","v":8002,"vw":42.480679},{"c":42.475,"h":42.495,"l":42.455,"n":213,"o":42.48,"t":"2026-10-08T16:45:00Z","v":46134,"vw":42.474144},{"c":42.4677,"h":42.49,"l":42.4401,"n":46,"o":42.475,"t":"2026-10-08T17:00:00Z","v":7083,"vw":42.468866},{"c":42.465,"h":42.49,"l":42.465,"n":38,"o":42.48,"t":"2026-10-08T17:15:00Z","v":5980,"vw":42.475862},{"c":42.45,"h":42.48,"l":42.44,"n":75,"o":42.48,"t":"2026-10-08T17:30:00Z","v":9420,"vw":42.453889},{"c":42.45,"h":42.45,"l":42.415,"n":208,"o":42.45,"t":"2026-10-08T17:45:00Z","v":69798,"vw":42.431352},{"c":42.48,"h":42.505,"l":42.435,"n":158,"o":42.445,"t":"2026-10-08T18:00:00Z","v":82952,"vw":42.475365},{"c":42.54,"h":42.545,"l":42.4801,"n":203,"o":42.49,"t":"2026-10-08T18:15:00Z","v":47123,"vw":42.515652},{"c":42.52,"h":42.53,"l":42.5,"n":125,"o":42.525,"t":"2026-10-08T18:30:00Z","v":40173,"vw":42.518506},{"c":42.505,"h":42.525,"l":42.495,"n":208,"o":42.525,"t":"2026-10-08T18:45:00Z","v":47076,"vw":42.508396},{"c":42.55,"h":42.55,"l":42.505,"n":261,"o":42.505,"t":"2026-10-08T19:00:00Z","v":62068,"vw":42.531368},{"c":42.595,"h":42.5962,"l":42.545,"n":319,"o":42.55,"t":"2026-10-08T19:15:00Z","v":73683,"vw":42.570941},{"c":42.58,"h":42.61,"l":42.57,"n":235,"o":42.595,"t":"2026-10-08T19:30:00Z","v":511376,"vw":42.590492},{"c":42.55,"h":42.585,"l":42.55,"n":507,"o":42.58,"t":"2026-10-08T19:45:00Z","v":100188,"vw":42.566884},{"c":42.55,"h":42.55,"l":42.55,"n":6,"o":42.55,"t":"2026-10-08T20:00:00Z","v":417,"vw":42.55},{"c":42.78,"h":42.9,"l":42.64,"n":552,"o":42.64,"t":"2026-10-09T13:30:00Z","v":321452,"vw":42.84659},{"c":42.7819,"h":42.82,"l":42.75,"n":197,"o":42.8,"t":"2026-10-09T13:45:00Z","v":53560,"vw":42.779741},{"c":42.76,"h":42.82,"l":42.76,"n":176,"o":42.785,"t":"2026-10-09T14:00:00Z","v":79997,"vw":42.805307},{"c":42.765,"h":42.7899,"l":42.75,"n":78,"o":42.765,"t":"2026-10-09T14:15:00Z","v":16784,"vw":42.767177},{"c":42.72,"h":42.755,"l":42.69,"n":121,"o":42.755,"t":"2026-10-09T14:30:00Z","v":45081,"vw":42.735218},{"c":42.755,"h":42.77,"l":42.71,"n":122,"o":42.73,"t":"2026-10-09T14:45:00Z","v":43554,"vw":42.725031},{"c":42.76,"h":42.765,"l":42.74,"n":76,"o":42.745,"t":"2026-10-09T15:00:00Z","v":13613,"vw":42.7526},{"c":42.775,"h":42.775,"l":42.755,"n":130,"o":42.7602,"t":"2026-10-09T15:15:00Z","v":24428,"vw":42.764878},{"c":42.73,"h":42.78,"l":42.72,"n":214,"o":42.775,"t":"2026-10-09T15:30:00Z","v":141278,"vw":42.7338},{"c":42.725,"h":42.7301,"l":42.72,"n":157,"o":42.73,"t":"2026-10-09T15:45:00Z","v":34726,"vw":42.726129},{"c":42.725,"h":42.745,"l":42.71,"n":99,"o":42.725,"t":"2026-10-09T16:00:00Z","v":19189,"vw":42.721283},{"c":42.72,"h":42.74,"l":42.72,"n":36,"o":42.74,"t":"2026-10-09T16:15:00Z","v":9761,"vw":42.725895},{"c":42.74,"h":42.745,"l":42.725,"n":69,"o":42.735,"t":"2026-10-09T16:30:00Z","v":13577,"vw":42.737156},{"c":42.745,"h":42.75,"l":42.74,"n":76,"o":42.745,"t":"2026-10-09T16:45:00Z","v":10655,"vw":42.743842},{"c":42.74,"h":42.755,"l":42.73,"n":277,"o":42.74,"t":"2026-10-09T17:00:00Z","v":96329,"vw":42.736871},{"c":42.745,"h":42.75,"l":42.72,"n":219,"o":42.735,"t":"2026-10-09T17:15:00Z","v":46449,"vw":42.736515},{"c":42.75,"h":42.77,"l":42.735,"n":110,"o":42.745,"t":"2026-10-09T17:30:00Z","v":79192,"vw":42.764723},{"c":42.745,"h":42.785,"l":42.74,"n":114,"o":42.755,"t":"2026-10-09T17:45:00Z","v":17083,"vw":42.766624},{"c":42.765,"h":42.78,"l":42.73,"n":445,"o":42.7499,"t":"2026-10-09T18:00:00Z","v":75775,"vw":42.746255},{"c":42.77,"h":42.785,"l":42.75,"n":134,"o":42.76,"t":"2026-10-09T18:15:00Z","v":63272,"vw":42.766876},{"c":42.7801,"h":42.79,"l":42.77,"n":162,"o":42.77,"t":"2026-10-09T18:30:00Z","v":68946,"vw":42.779857},{"c":42.7901,"h":42.8,"l":42.765,"n":501,"o":42.78,"t":"2026-10-09T18:45:00Z","v":125193,"vw":42.78083},{"c":42.775,"h":42.795,"l":42.77,"n":170,"o":42.79,"t":"2026-10-09T19:00:00Z","v":36520,"vw":42.776705},{"c":42.785,"h":42.785,"l":42.7601,"n":142,"o":42.775,"t":"2026-10-09T19:15:00Z","v":49621,"vw":42.771094},{"c":42.78,"h":42.79,"l":42.765,"n":220,"o":42.785,"t":"2026-10-09T19:30:00Z","v":37474,"vw":42.779067},{"c":42.77,"h":42.82,"l":42.74,"n":1187,"o":42.765,"t":"2026-10-09T19:45:00Z","v":247069,"vw":42.782747},{"c":42.51,"h":42.77,"l":42.51,"n":13,"o":42.77,"t":"2026-10-09T20:00:00Z","v":342,"vw":42.652707},{"c":42.7,"h":42.735,"l":42.655,"n":311,"o":42.7,"t":"2026-10-12T13:30:00Z","v":92779,"vw":42.700154},{"c":42.72,"h":42.72,"l":42.68,"n":129,"o":42.695,"t":"2026-10-12T13:45:00Z","v":29626,"vw":42.702786},{"c":42.725,"h":42.745,"l":42.71,"n":167,"o":42.72,"t":"2026-10-12T14:00:00Z","v":54696,"vw":42.719677},{"c":42.665,"h":42.725,"l":42.665,"n":83,"o":42.72,"t":"2026-10-12T14:15:00Z","v":21538,"vw":42.696473},{"c":42.655,"h":42.685,"l":42.64,"n":131,"o":42.67,"t":"2026-10-12T14:30:00Z","v":118617,"vw":42.663104},{"c":42.685,"h":42.695,"l":42.64,"n":151,"o":42.655,"t":"2026-10-12T14:45:00Z","v":54545,"vw":42.673823},{"c":42.69,"h":42.695,"l":42.66,"n":144,"o":42.67,"t":"2026-10-12T15:00:00Z","v":36166,"vw":42.675906},{"c":42.65,"h":42.6863,"l":42.65,"n":84,"o":42.68,"t":"2026-10-12T15:15:00Z","v":21895,"vw":42.661506},{"c":42.675,"h":42.675,"l":42.62,"n":114,"o":42.645,"t":"2026-10-12T15:30:00Z","v":27385,"vw":42.638928},{"c":42.675,"h":42.689,"l":42.66,"n":79,"o":42.675,"t":"2026-10-12T15:45:00Z","v":12453,"vw":42.675599},{"c":42.69,"h":42.695,"l":42.66,"n":64,"o":42.675,"t":"2026-10-12T16:00:00Z","v":12242,"vw":42.669733},{"c":42.7233,"h":42.73,"l":42.695,"n":108,"o":42.695,"t":"2026-10-12T16:15:00Z","v":18621,"vw":42.702896},{"c":42.72,"h":42.7299,"l":42.7,"n":86,"o":42.715,"t":"2026-10-12T16:30:00Z","v":18270,"vw":42.712636},{"c":42.71,"h":42.7197,"l":42.7033,"n":46,"o":42.71,"t":"2026-10-12T16:45:00Z","v":5482,"vw":42.709881},{"c":42.705,"h":42.715,"l":42.695,"n":128,"o":42.71,"t":"2026-10-12T17:00:00Z","v":59008,"vw":42.704331},{"c":42.715,"h":42.725,"l":42.695,"n":92,"o":42.701,"t":"2026-10-12T17:15:00Z","v":16109,"vw":42.710119},{"c":42.705,"h":42.71,"l":42.69,"n":240,"o":42.71,"t":"2026-10-12T17:30:00Z","v":55854,"vw":42.697312},{"c":42.7,"h":42.715,"l":42.7,"n":84,"o":42.705,"t":"2026-10-12T17:45:00Z","v":12708,"vw":42.704002},{"c":42.715,"h":42.725,"l":42.71,"n":57,"o":42.71,"t":"2026-10-12T18:00:00Z","v":11362,"vw":42.717492},{"c":42.72,"h":42.73,"l":42.7,"n":160,"o":42.72,"t":"2026-10-12T18:15:00Z","v":333158,"vw":42.71573},{"c":42.735,"h":42.745,"l":42.72,"n":57,"o":42.74,"t":"2026-10-12T18:30:00Z","v":17472,"vw":42.730209},{"c":42.73,"h":42.765,"l":42.715,"n":171,"o":42.74,"t":"2026-10-12T18:45:00Z","v":104433,"vw":42.737506},{"c":42.75,"h":42.76,"l":42.725,"n":278,"o":42.725,"t":"2026-10-12T19:00:00Z","v":93967,"vw":42.742683},{"c":42.775,"h":42.775,"l":42.75,"n":105,"o":42.75,"t":"2026-10-12T19:15:00Z","v":43863,"vw":42.767067},{"c":42.785,"h":42.79,"l":42.761,"n":131,"o":42.775,"t":"2026-10-12T19:30:00Z","v":24350,"vw":42.774366},{"c":42.805,"h":42.81,"l":42.77,"n":213,"o":42.785,"t":"2026-10-12T19:45:00Z","v":30743,"vw":42.783086},{"c":42.77,"h":42.77,"l":42.77,"n":3,"o":42.77,"t":"2026-10-12T20:00:00Z","v":273,"vw":42.77},{"c":42.94,"h":42.94,"l":42.87,"n":67,"o":42.87,"t":"2026-10-13T13:30:00Z","v":17193,"vw":42.902097},{"c":42.98,"h":42.985,"l":42.945,"n":257,"o":42.945,"t":"2026-10-13T13:45:00Z","v":78389,"vw":42.961702},{"c":42.9,"h":42.97,"l":42.89,"n":199,"o":42.945,"t":"2026-10-13T14:00:00Z","v":34126,"vw":42.920037},{"c":42.91,"h":42.92,"l":42.88,"n":104,"o":42.89,"t":"2026-10-13T14:15:00Z","v":11342,"vw":42.89943},{"c":42.94,"h":42.94,"l":42.905,"n":261,"o":42.91,"t":"2026-10-13T14:30:00Z","v":44852,"vw":42.918489},{"c":42.995,"h":43.01,"l":42.935,"n":230,"o":42.935,"t":"2026-10-13T14:45:00Z","v":50776,"vw":42.974668},{"c":43.005,"h":43.01,"l":42.96,"n":774,"o":42.99,"t":"2026-10-13T15:00:00Z","v":206769,"vw":42.984259},{"c":43.02,"h":43.05,"l":43,"n":932,"o":43,"t":"2026-10-13T15:15:00Z","v":208156,"vw":43.022923},{"c":43.01,"h":43.03,"l":43,"n":761,"o":43.02,"t":"2026-10-13T15:30:00Z","v":175276,"vw":43.01938},{"c":43.005,"h":43.015,"l":42.98,"n":736,"o":43.01,"t":"2026-10-13T15:45:00Z","v":178246,"vw":42.997152},{"c":43.01,"h":43.025,"l":42.98,"n":208,"o":43.005,"t":"2026-10-13T16:00:00Z","v":37743,"vw":43.001069},{"c":42.995,"h":43.01,"l":42.9914,"n":115,"o":43.01,"t":"2026-10-13T16:15:00Z","v":22900,"vw":43.002325},{"c":43.02,"h":43.02,"l":42.975,"n":106,"o":43,"t":"2026-10-13T16:30:00Z","v":18198,"vw":43.001336},{"c":42.99,"h":43.025,"l":42.99,"n":91,"o":43.02,"t":"2026-10-13T16:45:00Z","v":27865,"vw":43.01509},{"c":42.985,"h":43,"l":42.965,"n":178,"o":42.98,"t":"2026-10-13T17:00:00Z","v":55275,"vw":42.993344},{"c":42.9702,"h":43,"l":42.92,"n":168,"o":42.995,"t":"2026-10-13T17:15:00Z","v":587832,"vw":42.922632},{"c":43,"h":43.015,"l":42.965,"n":107,"o":42.965,"t":"2026-10-13T17:30:00Z","v":33186,"vw":42.990791},{"c":43.01,"h":43.025,"l":42.99,"n":99,"o":42.995,"t":"2026-10-13T17:45:00Z","v":31884,"vw":43.006481},{"c":42.99,"h":43.01,"l":42.975,"n":150,"o":43,"t":"2026-10-13T18:00:00Z","v":41868,"vw":42.991372},{"c":43,"h":43,"l":42.98,"n":91,"o":42.98,"t":"2026-10-13T18:15:00Z","v":27708,"vw":42.987354},{"c":43.0099,"h":43.0199,"l":42.99,"n":112,"o":43,"t":"2026-10-13T18:30:00Z","v":72903,"vw":42.995699},{"c":43.006,"h":43.02,"l":43.0001,"n":80,"o":43.01,"t":"2026-10-13T18:45:00Z","v":20234,"vw":43.009231},{"c":43,"h":43.01,"l":42.995,"n":143,"o":43.01,"t":"2026-10-13T19:00:00Z","v":77282,"vw":43.006242},{"c":43.025,"h":43.03,"l":43.005,"n":451,"o":43.005,"t":"2026-10-13T19:15:00Z","v":215245,"vw":43.018533},{"c":43.025,"h":43.035,"l":43.01,"n":171,"o":43.025,"t":"2026-10-13T19:30:00Z","v":79049,"vw":43.024456},{"c":43.05,"h":43.065,"l":43.03,"n":343,"o":43.03,"t":"2026-10-13T19:45:00Z","v":47817,"vw":43.042594},{"c":43.05,"h":43.05,"l":43.05,"n":6,"o":43.05,"t":"2026-10-13T20:00:00Z","v":367,"vw":43.05},{"c":42.95,"h":42.95,"l":42.95,"n":22,"o":42.95,"t":"2026-10-13T21:15:00Z","v":2112,"vw":42.95},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-13T21:30:00Z","v":1997,"vw":42.7},{"c":42.775,"h":42.92,"l":42.77,"n":289,"o":42.92,"t":"2026-10-14T13:30:00Z","v":92197,"vw":42.812874},{"c":42.825,"h":42.825,"l":42.76,"n":159,"o":42.79,"t":"2026-10-14T13:45:00Z","v":37812,"vw":42.792848},{"c":42.86,"h":42.87,"l":42.82,"n":132,"o":42.82,"t":"2026-10-14T14:00:00Z","v":33005,"vw":42.847431},{"c":42.855,"h":42.8618,"l":42.84,"n":115,"o":42.86,"t":"2026-10-14T14:15:00Z","v":20809,"vw":42.850567},{"c":42.865,"h":42.865,"l":42.83,"n":149,"o":42.85,"t":"2026-10-14T14:30:00Z","v":23197,"vw":42.847177},{"c":42.795,"h":42.865,"l":42.795,"n":102,"o":42.86,"t":"2026-10-14T14:45:00Z","v":22435,"vw":42.822966},{"c":42.8099,"h":42.81,"l":42.78,"n":163,"o":42.8,"t":"2026-10-14T15:00:00Z","v":45926,"vw":42.794254},{"c":42.88,"h":42.89,"l":42.81,"n":151,"o":42.81,"t":"2026-10-14T15:15:00Z","v":27248,"vw":42.859977},{"c":42.9598,"h":42.9598,"l":42.875,"n":118,"o":42.88,"t":"2026-10-14T15:30:00Z","v":61273,"vw":42.931416},{"c":42.91,"h":42.96,"l":42.89,"n":109,"o":42.96,"t":"2026-10-14T15:45:00Z","v":72441,"vw":42.942084},{"c":42.9597,"h":42.97,"l":42.93,"n":93,"o":42.935,"t":"2026-10-14T16:00:00Z","v":44884,"vw":42.957986},{"c":42.98,"h":43,"l":42.96,"n":102,"o":42.97,"t":"2026-10-14T16:15:00Z","v":46677,"vw":42.987363},{"c":42.9701,"h":42.99,"l":42.95,"n":94,"o":42.9801,"t":"2026-10-14T16:30:00Z","v":19061,"vw":42.972307},{"c":42.9798,"h":42.9798,"l":42.95,"n":90,"o":42.9725,"t":"2026-10-14T16:45:00Z","v":23835,"vw":42.968598},{"c":42.98,"h":42.99,"l":42.96,"n":142,"o":42.97,"t":"2026-10-14T17:00:00Z","v":97366,"vw":42.978102},{"c":43.01,"h":43.015,"l":42.975,"n":79,"o":42.9801,"t":"2026-10-14T17:15:00Z","v":24592,"vw":42.987098},{"c":42.965,"h":43.015,"l":42.965,"n":144,"o":43.015,"t":"2026-10-14T17:30:00Z","v":84245,"vw":43.001803},{"c":42.96,"h":42.97,"l":42.94,"n":127,"o":42.97,"t":"2026-10-14T17:45:00Z","v":24403,"vw":42.955873},{"c":42.975,"h":42.985,"l":42.95,"n":165,"o":42.96,"t":"2026-10-14T18:00:00Z","v":31332,"vw":42.966048},{"c":42.99,"h":43.01,"l":42.97,"n":247,"o":42.975,"t":"2026-10-14T18:15:00Z","v":67199,"vw":42.984143},{"c":42.945,"h":42.98,"l":42.935,"n":147,"o":42.98,"t":"2026-10-14T18:30:00Z","v":44705,"vw":42.958986},{"c":42.95,"h":42.97,"l":42.9401,"n":180,"o":42.955,"t":"2026-10-14T18:45:00Z","v":77650,"vw":42.958131},{"c":42.965,"h":42.98,"l":42.95,"n":200,"o":42.95,"t":"2026-10-14T19:00:00Z","v":48192,"vw":42.973348},{"c":42.9722,"h":42.98,"l":42.955,"n":266,"o":42.97,"t":"2026-10-14T19:15:00Z","v":269205,"vw":42.969611},{"c":42.98,"h":42.985,"l":42.96,"n":198,"o":42.965,"t":"2026-10-14T19:30:00Z","v":36210,"vw":42.975542},{"c":43,"h":43.01,"l":42.96,"n":448,"o":42.975,"t":"2026-10-14T19:45:00Z","v":99264,"vw":42.982184},{"c":42.99,"h":42.99,"l":42.99,"n":4,"o":42.99,"t":"2026-10-14T20:00:00Z","v":534,"vw":42.99},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-15T13:15:00Z","v":3000,"vw":43.28},{"c":43.3501,"h":43.3801,"l":43.31,"n":381,"o":43.38,"t":"2026-10-15T13:30:00Z","v":88095,"vw":43.356641},{"c":43.365,"h":43.44,"l":43.35,"n":294,"o":43.3551,"t":"2026-10-15T13:45:00Z","v":47594,"vw":43.388045},{"c":43.3121,"h":43.38,"l":43.3121,"n":163,"o":43.365,"t":"2026-10-15T14:00:00Z","v":34606,"vw":43.344328},{"c":43.34,"h":43.35,"l":43.31,"n":116,"o":43.3265,"t":"2026-10-15T14:15:00Z","v":23679,"vw":43.333203},{"c":43.36,"h":43.385,"l":43.34,"n":192,"o":43.35,"t":"2026-10-15T14:30:00Z","v":21036,"vw":43.363731},{"c":43.3832,"h":43.43,"l":43.36,"n":147,"o":43.36,"t":"2026-10-15T14:45:00Z","v":23676,"vw":43.39567},{"c":43.385,"h":43.4018,"l":43.375,"n":120,"o":43.375,"t":"2026-10-15T15:00:00Z","v":25927,"vw":43.387992},{"c":43.38,"h":43.4001,"l":43.375,"n":162,"o":43.38,"t":"2026-10-15T15:15:00Z","v":37346,"vw":43.388167},{"c":43.36,"h":43.39,"l":43.345,"n":152,"o":43.39,"t":"2026-10-15T15:30:00Z","v":26014,"vw":43.370898},{"c":43.36,"h":43.38,"l":43.335,"n":111,"o":43.3698,"t":"2026-10-15T15:45:00Z","v":25240,"vw":43.356066},{"c":43.38,"h":43.38,"l":43.35,"n":97,"o":43.365,"t":"2026-10-15T16:00:00Z","v":26075,"vw":43.363525},{"c":43.365,"h":43.38,"l":43.34,"n":198,"o":43.38,"t":"2026-10-15T16:15:00Z","v":148082,"vw":43.350053},{"c":43.34,"h":43.36,"l":43.335,"n":99,"o":43.35,"t":"2026-10-15T16:30:00Z","v":15616,"vw":43.34898},{"c":43.32,"h":43.3301,"l":43.32,"n":64,"o":43.33,"t":"2026-10-15T16:45:00Z","v":11906,"vw":43.327245},{"c":43.3201,"h":43.3401,"l":43.315,"n":116,"o":43.315,"t":"2026-10-15T17:00:00Z","v":24082,"vw":43.327718},{"c":43.33,"h":43.34,"l":43.3191,"n":61,"o":43.3201,"t":"2026-10-15T17:15:00Z","v":20676,"vw":43.330441},{"c":43.335,"h":43.34,"l":43.33,"n":100,"o":43.3301,"t":"2026-10-15T17:30:00Z","v":36473,"vw":43.334122},{"c":43.3301,"h":43.3569,"l":43.33,"n":135,"o":43.33,"t":"2026-10-15T17:45:00Z","v":68460,"vw":43.34082},{"c":43.345,"h":43.365,"l":43.335,"n":139,"o":43.3399,"t":"2026-10-15T18:00:00Z","v":37059,"vw":43.347097},{"c":43.35,"h":43.37,"l":43.34,"n":145,"o":43.345,"t":"2026-10-15T18:15:00Z","v":25820,"vw":43.353511},{"c":43.345,"h":43.35,"l":43.34,"n":31,"o":43.35,"t":"2026-10-15T18:30:00Z","v":45050,"vw":43.349461},{"c":43.34,"h":43.355,"l":43.33,"n":83,"o":43.34,"t":"2026-10-15T18:45:00Z","v":24634,"vw":43.340997},{"c":43.34,"h":43.35,"l":43.3218,"n":111,"o":43.3499,"t":"2026-10-15T19:00:00Z","v":40164,"vw":43.33756},{"c":43.315,"h":43.35,"l":43.315,"n":357,"o":43.345,"t":"2026-10-15T19:15:00Z","v":163298,"vw":43.331327},{"c":43.32,"h":43.33,"l":43.315,"n":174,"o":43.315,"t":"2026-10-15T19:30:00Z","v":31109,"vw":43.325114},{"c":43.31,"h":43.34,"l":43.31,"n":350,"o":43.325,"t":"2026-10-15T19:45:00Z","v":63918,"vw":43.324946},{"c":43.31,"h":43.31,"l":43.31,"n":4,"o":43.31,"t":"2026-10-15T20:00:00Z","v":155,"vw":43.31},{"c":43.3399,"h":43.41,"l":43.315,"n":191,"o":43.41,"t":"2026-10-16T13:30:00Z","v":36454,"vw":43.352828},{"c":43.331,"h":43.35,"l":43.32,"n":139,"o":43.335,"t":"2026-10-16T13:45:00Z","v":23085,"vw":43.332229},{"c":43.345,"h":43.36,"l":43.3182,"n":80,"o":43.3403,"t":"2026-10-16T14:00:00Z","v":14360,"vw":43.339091},{"c":43.36,"h":43.365,"l":43.3299,"n":67,"o":43.35,"t":"2026-10-16T14:15:00Z","v":14872,"vw":43.356459},{"c":43.38,"h":43.3825,"l":43.3409,"n":75,"o":43.3409,"t":"2026-10-16T14:30:00Z","v":14093,"vw":43.362393},{"c":43.3701,"h":43.38,"l":43.35,"n":79,"o":43.38,"t":"2026-10-16T14:45:00Z","v":23730,"vw":43.366265},{"c":43.3701,"h":43.405,"l":43.37,"n":190,"o":43.38,"t":"2026-10-16T15:00:00Z","v":34996,"vw":43.38545},{"c":43.335,"h":43.37,"l":43.32,"n":128,"o":43.37,"t":"2026-10-16T15:15:00Z","v":19209,"vw":43.345536},{"c":43.325,"h":43.335,"l":43.32,"n":90,"o":43.33,"t":"2026-10-16T15:30:00Z","v":472299,"vw":43.330005},{"c":43.31,"h":43.3259,"l":43.295,"n":111,"o":43.325,"t":"2026-10-16T15:45:00Z","v":18329,"vw":43.309701},{"c":43.26,"h":43.305,"l":43.255,"n":65,"o":43.305,"t":"2026-10-16T16:00:00Z","v":21848,"vw":43.295877},{"c":43.255,"h":43.26,"l":43.2297,"n":211,"o":43.26,"t":"2026-10-16T16:15:00Z","v":39765,"vw":43.237247},{"c":43.2675,"h":43.27,"l":43.245,"n":107,"o":43.255,"t":"2026-10-16T16:30:00Z","v":22316,"vw":43.255533},{"c":43.2732,"h":43.28,"l":43.255,"n":98,"o":43.27,"t":"2026-10-16T16:45:00Z","v":15075,"vw":43.267791},{"c":43.305,"h":43.33,"l":43.28,"n":172,"o":43.28,"t":"2026-10-16T17:00:00Z","v":40788,"vw":43.295657},{"c":43.3,"h":43.32,"l":43.29,"n":115,"o":43.305,"t":"2026-10-16T17:15:00Z","v":60707,"vw":43.31339},{"c":43.31,"h":43.315,"l":43.28,"n":118,"o":43.305,"t":"2026-10-16T17:30:00Z","v":22429,"vw":43.299404},{"c":43.305,"h":43.33,"l":43.295,"n":188,"o":43.31,"t":"2026-10-16T17:45:00Z","v":63233,"vw":43.313946},{"c":43.3,"h":43.32,"l":43.2932,"n":74,"o":43.32,"t":"2026-10-16T18:00:00Z","v":20522,"vw":43.303254},{"c":43.3169,"h":43.32,"l":43.3,"n":106,"o":43.31,"t":"2026-10-16T18:15:00Z","v":26091,"vw":43.310474},{"c":43.295,"h":43.327,"l":43.29,"n":136,"o":43.3101,"t":"2026-10-16T18:30:00Z","v":49167,"vw":43.306946},{"c":43.32,"h":43.33,"l":43.295,"n":149,"o":43.295,"t":"2026-10-16T18:45:00Z","v":99617,"vw":43.317532},{"c":43.32,"h":43.335,"l":43.315,"n":162,"o":43.3151,"t":"2026-10-16T19:00:00Z","v":98116,"vw":43.323908},{"c":43.34,"h":43.36,"l":43.31,"n":135,"o":43.32,"t":"2026-10-16T19:15:00Z","v":40627,"vw":43.328222},{"c":43.335,"h":43.355,"l":43.33,"n":151,"o":43.345,"t":"2026-10-16T19:30:00Z","v":55891,"vw":43.341157},{"c":43.335,"h":43.34,"l":43.315,"n":177,"o":43.335,"t":"2026-10-16T19:45:00Z","v":30847,"vw":43.328585},{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-10-16T20:00:00Z","v":296,"vw":43.33},{"c":43.3101,"h":43.365,"l":43.3,"n":132,"o":43.31,"t":"2026-10-19T13:30:00Z","v":19556,"vw":43.325292},{"c":43.3301,"h":43.345,"l":43.28,"n":201,"o":43.315,"t":"2026-10-19T13:45:00Z","v":50768,"vw":43.307214},{"c":43.325,"h":43.37,"l":43.325,"n":129,"o":43.34,"t":"2026-10-19T14:00:00Z","v":47063,"vw":43.342646},{"c":43.33,"h":43.349,"l":43.315,"n":205,"o":43.32,"t":"2026-10-19T14:15:00Z","v":97076,"vw":43.335612},{"c":43.2932,"h":43.325,"l":43.27,"n":108,"o":43.32,"t":"2026-10-19T14:30:00Z","v":31183,"vw":43.292333},{"c":43.3,"h":43.305,"l":43.28,"n":111,"o":43.29,"t":"2026-10-19T14:45:00Z","v":29075,"vw":43.293324},{"c":43.315,"h":43.325,"l":43.2982,"n":73,"o":43.3,"t":"2026-10-19T15:00:00Z","v":16906,"vw":43.313433},{"c":43.3101,"h":43.3151,"l":43.29,"n":88,"o":43.315,"t":"2026-10-19T15:15:00Z","v":12629,"vw":43.304459},{"c":43.2532,"h":43.315,"l":43.2532,"n":94,"o":43.31,"t":"2026-10-19T15:30:00Z","v":17642,"vw":43.288811},{"c":43.255,"h":43.275,"l":43.2332,"n":117,"o":43.255,"t":"2026-10-19T15:45:00Z","v":23377,"vw":43.258326},{"c":43.2268,"h":43.26,"l":43.215,"n":171,"o":43.25,"t":"2026-10-19T16:00:00Z","v":69541,"vw":43.250036},{"c":43.245,"h":43.25,"l":43.215,"n":96,"o":43.2298,"t":"2026-10-19T16:15:00Z","v":30063,"vw":43.23776},{"c":43.215,"h":43.245,"l":43.21,"n":149,"o":43.245,"t":"2026-10-19T16:30:00Z","v":46168,"vw":43.222392},{"c":43.265,"h":43.27,"l":43.205,"n":146,"o":43.21,"t":"2026-10-19T16:45:00Z","v":79151,"vw":43.250689},{"c":43.245,"h":43.27,"l":43.24,"n":205,"o":43.27,"t":"2026-10-19T17:00:00Z","v":51314,"vw":43.262081},{"c":43.28,"h":43.28,"l":43.25,"n":183,"o":43.25,"t":"2026-10-19T17:15:00Z","v":108760,"vw":43.264349},{"c":43.285,"h":43.295,"l":43.26,"n":96,"o":43.285,"t":"2026-10-19T17:30:00Z","v":23532,"vw":43.277995},{"c":43.295,"h":43.305,"l":43.275,"n":101,"o":43.285,"t":"2026-10-19T17:45:00Z","v":21263,"vw":43.289467},{"c":43.3151,"h":43.33,"l":43.275,"n":149,"o":43.295,"t":"2026-10-19T18:00:00Z","v":109725,"vw":43.311278},{"c":43.32,"h":43.335,"l":43.295,"n":126,"o":43.32,"t":"2026-10-19T18:15:00Z","v":23315,"vw":43.310642},{"c":43.3201,"h":43.33,"l":43.31,"n":124,"o":43.325,"t":"2026-10-19T18:30:00Z","v":55056,"vw":43.319076},{"c":43.309,"h":43.33,"l":43.3,"n":106,"o":43.325,"t":"2026-10-19T18:45:00Z","v":33269,"vw":43.314626},{"c":43.275,"h":43.34,"l":43.2718,"n":635,"o":43.3032,"t":"2026-10-19T19:00:00Z","v":161952,"vw":43.313061},{"c":43.2779,"h":43.295,"l":43.26,"n":252,"o":43.275,"t":"2026-10-19T19:15:00Z","v":73271,"vw":43.272209},{"c":43.2801,"h":43.285,"l":43.27,"n":135,"o":43.275,"t":"2026-10-19T19:30:00Z","v":31677,"vw":43.276202},{"c":43.335,"h":43.335,"l":43.28,"n":337,"o":43.285,"t":"2026-10-19T19:45:00Z","v":88091,"vw":43.307544},{"c":43.34,"h":43.34,"l":43.34,"n":5,"o":43.34,"t":"2026-10-19T20:00:00Z","v":459,"vw":43.34},{"c":43.365,"h":43.41,"l":43.355,"n":306,"o":43.38,"t":"2026-10-20T13:30:00Z","v":79138,"vw":43.384567},{"c":43.39,"h":43.39,"l":43.37,"n":74,"o":43.385,"t":"2026-10-20T13:45:00Z","v":18413,"vw":43.383525},{"c":43.37,"h":43.4099,"l":43.365,"n":77,"o":43.4,"t":"2026-10-20T14:00:00Z","v":27177,"vw":43.387445},{"c":43.38,"h":43.385,"l":43.36,"n":239,"o":43.37,"t":"2026-10-20T14:15:00Z","v":35743,"vw":43.372378},{"c":43.365,"h":43.3801,"l":43.33,"n":99,"o":43.38,"t":"2026-10-20T14:30:00Z","v":43721,"vw":43.354828},{"c":43.385,"h":43.385,"l":43.35,"n":220,"o":43.36,"t":"2026-10-20T14:45:00Z","v":69543,"vw":43.367866},{"c":43.375,"h":43.39,"l":43.37,"n":67,"o":43.38,"t":"2026-10-20T15:00:00Z","v":8378,"vw":43.379046},{"c":43.37,"h":43.3899,"l":43.37,"n":110,"o":43.38,"t":"2026-10-20T15:15:00Z","v":19157,"vw":43.375311},{"c":43.345,"h":43.375,"l":43.345,"n":191,"o":43.37,"t":"2026-10-20T15:30:00Z","v":32859,"vw":43.354889},{"c":43.3201,"h":43.345,"l":43.32,"n":124,"o":43.345,"t":"2026-10-20T15:45:00Z","v":16876,"vw":43.333626},{"c":43.34,"h":43.3559,"l":43.325,"n":145,"o":43.325,"t":"2026-10-20T16:00:00Z","v":33118,"vw":43.339601},{"c":43.33,"h":43.35,"l":43.33,"n":106,"o":43.345,"t":"2026-10-20T16:15:00Z","v":13794,"vw":43.337913},{"c":43.34,"h":43.355,"l":43.33,"n":93,"o":43.3301,"t":"2026-10-20T16:30:00Z","v":21594,"vw":43.340836},{"c":43.355,"h":43.365,"l":43.34,"n":114,"o":43.3418,"t":"2026-10-20T16:45:00Z","v":20301,"vw":43.355563},{"c":43.36,"h":43.3658,"l":43.3523,"n":200,"o":43.36,"t":"2026-10-20T17:00:00Z","v":29903,"vw":43.360758},{"c":43.355,"h":43.36,"l":43.34,"n":119,"o":43.36,"t":"2026-10-20T17:15:00Z","v":38398,"vw":43.353045},{"c":43.365,"h":43.38,"l":43.35,"n":210,"o":43.355,"t":"2026-10-20T17:30:00Z","v":100073,"vw":43.36903},{"c":43.3601,"h":43.375,"l":43.35,"n":72,"o":43.365,"t":"2026-10-20T17:45:00Z","v":19284,"vw":43.365393},{"c":43.325,"h":43.36,"l":43.3,"n":186,"o":43.36,"t":"2026-10-20T18:00:00Z","v":48492,"vw":43.329073},{"c":43.305,"h":43.3299,"l":43.305,"n":157,"o":43.325,"t":"2026-10-20T18:15:00Z","v":249840,"vw":43.306332},{"c":43.295,"h":43.305,"l":43.29,"n":185,"o":43.305,"t":"2026-10-20T18:30:00Z","v":57104,"vw":43.297971},{"c":43.295,"h":43.3,"l":43.28,"n":299,"o":43.295,"t":"2026-10-20T18:45:00Z","v":56261,"vw":43.286262},{"c":43.29,"h":43.305,"l":43.29,"n":179,"o":43.295,"t":"2026-10-20T19:00:00Z","v":44425,"vw":43.293766},{"c":43.295,"h":43.32,"l":43.29,"n":243,"o":43.29,"t":"2026-10-20T19:15:00Z","v":60072,"vw":43.301434},{"c":43.315,"h":43.315,"l":43.285,"n":304,"o":43.29,"t":"2026-10-20T19:30:00Z","v":80309,"vw":43.296724},{"c":43.295,"h":43.31,"l":43.29,"n":283,"o":43.31,"t":"2026-10-20T19:45:00Z","v":78217,"vw":43.297724},{"c":43.3,"h":43.3,"l":43.3,"n":4,"o":43.3,"t":"2026-10-20T20:00:00Z","v":695,"vw":43.3},{"c":43.415,"h":43.425,"l":43.38,"n":118,"o":43.42,"t":"2026-10-21T13:30:00Z","v":21081,"vw":43.411758},{"c":43.43,"h":43.45,"l":43.41,"n":120,"o":43.41,"t":"2026-10-21T13:45:00Z","v":305602,"vw":43.439895},{"c":43.4,"h":43.425,"l":43.3703,"n":111,"o":43.425,"t":"2026-10-21T14:00:00Z","v":22212,"vw":43.401115},{"c":43.3799,"h":43.395,"l":43.36,"n":192,"o":43.395,"t":"2026-10-21T14:15:00Z","v":70615,"vw":43.371434},{"c":43.395,"h":43.4,"l":43.375,"n":93,"o":43.385,"t":"2026-10-21T14:30:00Z","v":25153,"vw":43.387602},{"c":43.375,"h":43.4,"l":43.37,"n":78,"o":43.39,"t":"2026-10-21T14:45:00Z","v":32257,"vw":43.375048},{"c":43.37,"h":43.385,"l":43.365,"n":66,"o":43.38,"t":"2026-10-21T15:00:00Z","v":24529,"vw":43.369657},{"c":43.38,"h":43.38,"l":43.355,"n":36,"o":43.36,"t":"2026-10-21T15:15:00Z","v":5084,"vw":43.366427},{"c":43.355,"h":43.39,"l":43.355,"n":120,"o":43.385,"t":"2026-10-21T15:30:00Z","v":488786,"vw":43.360519},{"c":43.3851,"h":43.395,"l":43.36,"n":58,"o":43.365,"t":"2026-10-21T15:45:00Z","v":17807,"vw":43.379233},{"c":43.38,"h":43.4,"l":43.3701,"n":84,"o":43.38,"t":"2026-10-21T16:00:00Z","v":28885,"vw":43.385488},{"c":43.385,"h":43.395,"l":43.375,"n":54,"o":43.385,"t":"2026-10-21T16:15:00Z","v":8743,"vw":43.385634},{"c":43.3799,"h":43.3899,"l":43.3618,"n":59,"o":43.385,"t":"2026-10-21T16:30:00Z","v":16213,"vw":43.37626},{"c":43.355,"h":43.375,"l":43.33,"n":200,"o":43.375,"t":"2026-10-21T16:45:00Z","v":102950,"vw":43.351373},{"c":43.34,"h":43.365,"l":43.335,"n":107,"o":43.36,"t":"2026-10-21T17:00:00Z","v":51853,"vw":43.343006},{"c":43.345,"h":43.355,"l":43.34,"n":293,"o":43.345,"t":"2026-10-21T17:15:00Z","v":64244,"vw":43.344182},{"c":43.325,"h":43.35,"l":43.325,"n":159,"o":43.345,"t":"2026-10-21T17:30:00Z","v":60127,"vw":43.339298},{"c":43.3399,"h":43.36,"l":43.325,"n":228,"o":43.325,"t":"2026-10-21T17:45:00Z","v":183637,"vw":43.344027},{"c":43.32,"h":43.345,"l":43.32,"n":175,"o":43.345,"t":"2026-10-21T18:00:00Z","v":48679,"vw":43.329648},{"c":43.315,"h":43.3299,"l":43.31,"n":187,"o":43.32,"t":"2026-10-21T18:15:00Z","v":109754,"vw":43.314903},{"c":43.305,"h":43.325,"l":43.305,"n":103,"o":43.315,"t":"2026-10-21T18:30:00Z","v":21860,"vw":43.313509},{"c":43.2498,"h":43.31,"l":43.235,"n":355,"o":43.305,"t":"2026-10-21T18:45:00Z","v":155288,"vw":43.278436},{"c":43.255,"h":43.29,"l":43.235,"n":402,"o":43.25,"t":"2026-10-21T19:00:00Z","v":183714,"vw":43.252166},{"c":43.3201,"h":43.325,"l":43.255,"n":252,"o":43.26,"t":"2026-10-21T19:15:00Z","v":192226,"vw":43.288303},{"c":43.335,"h":43.34,"l":43.315,"n":219,"o":43.33,"t":"2026-10-21T19:30:00Z","v":71934,"vw":43.329226},{"c":43.36,"h":43.365,"l":43.33,"n":439,"o":43.335,"t":"2026-10-21T19:45:00Z","v":233219,"vw":43.341332},{"c":43.35,"h":43.35,"l":43.35,"n":4,"o":43.35,"t":"2026-10-21T20:00:00Z","v":1910,"vw":43.35},{"c":43.66,"h":43.685,"l":43.56,"n":309,"o":43.56,"t":"2026-10-22T13:30:00Z","v":78744,"vw":43.649753},{"c":43.675,"h":43.71,"l":43.655,"n":317,"o":43.665,"t":"2026-10-22T13:45:00Z","v":82423,"vw":43.685565},{"c":43.675,"h":43.68,"l":43.66,"n":164,"o":43.68,"t":"2026-10-22T14:00:00Z","v":43507,"vw":43.672884},{"c":43.695,"h":43.695,"l":43.6501,"n":106,"o":43.675,"t":"2026-10-22T14:15:00Z","v":15547,"vw":43.674582},{"c":43.715,"h":43.73,"l":43.695,"n":1615,"o":43.695,"t":"2026-10-22T14:30:00Z","v":33200,"vw":43.70543},{"c":43.7,"h":43.725,"l":43.695,"n":126,"o":43.715,"t":"2026-10-22T14:45:00Z","v":32764,"vw":43.71159},{"c":43.72,"h":43.73,"l":43.7,"n":152,"o":43.7,"t":"2026-10-22T15:00:00Z","v":25275,"vw":43.71765},{"c":43.695,"h":43.725,"l":43.68,"n":78,"o":43.72,"t":"2026-10-22T15:15:00Z","v":25745,"vw":43.702138},{"c":43.71,"h":43.71,"l":43.675,"n":102,"o":43.695,"t":"2026-10-22T15:30:00Z","v":19859,"vw":43.697588},{"c":43.69,"h":43.71,"l":43.69,"n":135,"o":43.7,"t":"2026-10-22T15:45:00Z","v":37730,"vw":43.694729},{"c":43.675,"h":43.69,"l":43.67,"n":158,"o":43.69,"t":"2026-10-22T16:00:00Z","v":108021,"vw":43.676914},{"c":43.655,"h":43.68,"l":43.655,"n":202,"o":43.675,"t":"2026-10-22T16:15:00Z","v":122937,"vw":43.671957},{"c":43.69,"h":43.69,"l":43.6502,"n":227,"o":43.655,"t":"2026-10-22T16:30:00Z","v":90852,"vw":43.668322},{"c":43.675,"h":43.69,"l":43.655,"n":200,"o":43.69,"t":"2026-10-22T16:45:00Z","v":84440,"vw":43.681303},{"c":43.675,"h":43.68,"l":43.65,"n":137,"o":43.67,"t":"2026-10-22T17:00:00Z","v":35196,"vw":43.670521},{"c":43.675,"h":43.68,"l":43.66,"n":79,"o":43.675,"t":"2026-10-22T17:15:00Z","v":19344,"vw":43.672597},{"c":43.675,"h":43.68,"l":43.6601,"n":95,"o":43.67,"t":"2026-10-22T17:30:00Z","v":264869,"vw":43.679519},{"c":43.68,"h":43.69,"l":43.67,"n":176,"o":43.68,"t":"2026-10-22T17:45:00Z","v":75672,"vw":43.68059},{"c":43.645,"h":43.69,"l":43.64,"n":367,"o":43.68,"t":"2026-10-22T18:00:00Z","v":206234,"vw":43.658574},{"c":43.665,"h":43.6671,"l":43.64,"n":133,"o":43.64,"t":"2026-10-22T18:15:00Z","v":30210,"vw":43.657705},{"c":43.665,"h":43.68,"l":43.655,"n":165,"o":43.665,"t":"2026-10-22T18:30:00Z","v":25610,"vw":43.668369},{"c":43.66,"h":43.675,"l":43.65,"n":115,"o":43.665,"t":"2026-10-22T18:45:00Z","v":37374,"vw":43.66535},{"c":43.655,"h":43.655,"l":43.64,"n":151,"o":43.655,"t":"2026-10-22T19:00:00Z","v":30448,"vw":43.650224},{"c":43.705,"h":43.72,"l":43.655,"n":450,"o":43.655,"t":"2026-10-22T19:15:00Z","v":258667,"vw":43.696433},{"c":43.705,"h":43.75,"l":43.705,"n":474,"o":43.71,"t":"2026-10-22T19:30:00Z","v":205592,"vw":43.723581},{"c":43.715,"h":43.73,"l":43.69,"n":808,"o":43.705,"t":"2026-10-22T19:45:00Z","v":330258,"vw":43.711254},{"c":43.755,"h":43.83,"l":43.74,"n":121,"o":43.74,"t":"2026-10-23T13:30:00Z","v":22459,"vw":43.765614},{"c":43.76,"h":43.775,"l":43.695,"n":373,"o":43.76,"t":"2026-10-23T13:45:00Z","v":111273,"vw":43.738782},{"c":43.76,"h":43.77,"l":43.7218,"n":141,"o":43.745,"t":"2026-10-23T14:00:00Z","v":37302,"vw":43.748085},{"c":43.735,"h":43.76,"l":43.72,"n":165,"o":43.75,"t":"2026-10-23T14:15:00Z","v":32022,"vw":43.748546},{"c":43.755,"h":43.755,"l":43.715,"n":146,"o":43.725,"t":"2026-10-23T14:30:00Z","v":23931,"vw":43.738137},{"c":43.755,"h":43.76,"l":43.735,"n":92,"o":43.75,"t":"2026-10-23T14:45:00Z","v":18296,"vw":43.750165},{"c":43.7799,"h":43.78,"l":43.74,"n":197,"o":43.745,"t":"2026-10-23T15:00:00Z","v":43836,"vw":43.761926},{"c":43.765,"h":43.8,"l":43.765,"n":131,"o":43.78,"t":"2026-10-23T15:15:00Z","v":31874,"vw":43.787258},{"c":43.775,"h":43.785,"l":43.76,"n":77,"o":43.77,"t":"2026-10-23T15:30:00Z","v":14803,"vw":43.771873},{"c":43.775,"h":43.785,"l":43.765,"n":147,"o":43.775,"t":"2026-10-23T15:45:00Z","v":39617,"vw":43.773715},{"c":43.7901,"h":43.7901,"l":43.76,"n":238,"o":43.78,"t":"2026-10-23T16:00:00Z","v":59824,"vw":43.768794},{"c":43.785,"h":43.8,"l":43.78,"n":126,"o":43.795,"t":"2026-10-23T16:15:00Z","v":24612,"vw":43.792796},{"c":43.8001,"h":43.805,"l":43.78,"n":74,"o":43.7851,"t":"2026-10-23T16:30:00Z","v":14726,"vw":43.790606},{"c":43.8,"h":43.82,"l":43.795,"n":172,"o":43.805,"t":"2026-10-23T16:45:00Z","v":33808,"vw":43.807662},{"c":43.78,"h":43.7976,"l":43.78,"n":43,"o":43.795,"t":"2026-10-23T17:00:00Z","v":10079,"vw":43.789861},{"c":43.78,"h":43.8,"l":43.78,"n":71,"o":43.79,"t":"2026-10-23T17:15:00Z","v":32931,"vw":43.784495},{"c":43.805,"h":43.81,"l":43.785,"n":119,"o":43.785,"t":"2026-10-23T17:30:00Z","v":32803,"vw":43.801518},{"c":43.7799,"h":43.805,"l":43.775,"n":303,"o":43.805,"t":"2026-10-23T17:45:00Z","v":85173,"vw":43.79346},{"c":43.775,"h":43.79,"l":43.775,"n":153,"o":43.775,"t":"2026-10-23T18:00:00Z","v":43925,"vw":43.780387},{"c":43.78,"h":43.7899,"l":43.77,"n":254,"o":43.775,"t":"2026-10-23T18:15:00Z","v":37477,"vw":43.777051},{"c":43.77,"h":43.799,"l":43.77,"n":206,"o":43.775,"t":"2026-10-23T18:30:00Z","v":55085,"vw":43.781285},{"c":43.78,"h":43.7825,"l":43.765,"n":174,"o":43.77,"t":"2026-10-23T18:45:00Z","v":27608,"vw":43.77458},{"c":43.7701,"h":43.79,"l":43.7699,"n":258,"o":43.785,"t":"2026-10-23T19:00:00Z","v":70371,"vw":43.77941},{"c":43.775,"h":43.79,"l":43.77,"n":177,"o":43.775,"t":"2026-10-23T19:15:00Z","v":41213,"vw":43.778794},{"c":43.79,"h":43.79,"l":43.77,"n":232,"o":43.78,"t":"2026-10-23T19:30:00Z","v":225323,"vw":43.781733},{"c":43.8,"h":43.83,"l":43.77,"n":728,"o":43.785,"t":"2026-10-23T19:45:00Z","v":156253,"vw":43.797861}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.03301898844562672,"strike":44.93584809243499,"iv":0.06058528961488109,"gamma":0.2400467524396644,"theta":-0.002622722501883947,"vega":0.018784827654187822,"rho":0.002202556863884418,"breakevenPct":2.668646303380398},{"delta":0.15,"premium":0.050401010964850085,"strike":44.7967919122812,"iv":0.05749683647745448,"gamma":0.3300249467279758,"theta":-0.0030651114317674613,"vega":0.022828686843758723,"rho":0.0034312708060202915,"breakevenPct":2.3908514229361892},{"delta":0.2,"premium":0.06778303348407347,"strike":44.65773573212741,"iv":0.05440838334002787,"gamma":0.4200031410162872,"theta":-0.003507500361650976,"vega":0.026872546033329628,"rho":0.004659984748156166,"breakevenPct":2.1130565424919796},{"delta":0.25,"premium":0.08516505600329682,"strike":44.51867955197363,"iv":0.05131993020260126,"gamma":0.5099813353045985,"theta":-0.003949889291534491,"vega":0.030916405222900532,"rho":0.005888698690292039,"breakevenPct":1.8352616620477709},{"delta":0.3,"premium":0.10254707852252021,"strike":44.37962337181984,"iv":0.04823147706517465,"gamma":0.59995952959291,"theta":-0.004392278221418005,"vega":0.03496026441247144,"rho":0.007117412632427913,"breakevenPct":1.5574667816035617},{"delta":0.35,"premium":0.11992910104174356,"strike":44.24056719166605,"iv":0.045143023927748036,"gamma":0.6899377238812213,"theta":-0.004834667151301519,"vega":0.039004123602042334,"rho":0.008346126574563788,"breakevenPct":1.2796719011593527},{"delta":0.4,"premium":0.13731112356096695,"strike":44.101511011512265,"iv":0.042054570790321426,"gamma":0.7799159181695328,"theta":-0.005277056081185035,"vega":0.043047982791613246,"rho":0.00957484051669966,"breakevenPct":1.0018770207151433},{"delta":0.45,"premium":0.16920939554117453,"strike":43.971541636235294,"iv":0.04013131106698006,"gamma":0.8291458235749224,"theta":-0.005493557730546196,"vega":0.04522856590686249,"rho":0.010969779556082042,"breakevenPct":0.7779703921837284},{"delta":0.5,"premium":0.24035530495293203,"strike":43.86614028895862,"iv":0.04135838909283215,"gamma":0.7682044294079683,"theta":-0.005099327102939514,"vega":0.04237140259894582,"rho":0.01281414200653832,"breakevenPct":0.699761629935053},{"delta":0.55,"premium":0.3115012143646896,"strike":43.76073894168194,"iv":0.04258546711868423,"gamma":0.7072630352410141,"theta":-0.004705096475332832,"vega":0.039514239291029145,"rho":0.014658504456994601,"breakevenPct":0.6215528676863775},{"delta":0.6,"premium":0.38264712377644705,"strike":43.65533759440526,"iv":0.043812545144536315,"gamma":0.64632164107406,"theta":-0.004310865847726151,"vega":0.03665707598311247,"rho":0.016502866907450876,"breakevenPct":0.5433441054377022},{"delta":0.65,"premium":0.45379303318820463,"strike":43.549936247128585,"iv":0.0450396231703884,"gamma":0.5853802469071059,"theta":-0.003916635220119469,"vega":0.03379991267519579,"rho":0.018347229357907155,"breakevenPct":0.4651353431890267},{"delta":0.7,"premium":0.524938942599962,"strike":43.44453489985191,"iv":0.04626670119624048,"gamma":0.5244388527401518,"theta":-0.0035224045925127878,"vega":0.03094274936727912,"rho":0.020191591808363434,"breakevenPct":0.3869265809403514},{"delta":0.75,"premium":0.5960848520117196,"strike":43.33913355257523,"iv":0.047493779222092566,"gamma":0.4634974585731976,"theta":-0.0031281739649061057,"vega":0.02808558605936244,"rho":0.022035954258819712,"breakevenPct":0.30871781869167597},{"delta":0.8,"premium":0.6672307614234771,"strike":43.23373220529855,"iv":0.04872085724794465,"gamma":0.40255606440624336,"theta":-0.0027339433372994236,"vega":0.025228422751445764,"rho":0.02388031670927599,"breakevenPct":0.23050905644300046},{"delta":0.85,"premium":0.7383766708352345,"strike":43.128330858021876,"iv":0.049947935273796734,"gamma":0.3416146702392894,"theta":-0.002339712709692743,"vega":0.022371259443529093,"rho":0.02572467915973227,"breakevenPct":0.15230029419432511},{"delta":0.9,"premium":0.8095225802469921,"strike":43.0229295107452,"iv":0.05117501329964882,"gamma":0.28067327607233516,"theta":-0.0019454820820860603,"vega":0.019514096135612412,"rho":0.027569041610188548,"breakevenPct":0.07409153194564966}],"put":[{"delta":0.1,"premium":0.04239835810934732,"strike":42.695934324373894,"iv":0.08008946420977582,"gamma":0.19727011768271596,"theta":-0.0023845867427742936,"vega":0.020158479796244674,"rho":-0.004137002417607677,"breakevenPct":2.6174977939165514},{"delta":0.15,"premium":0.07572105385578809,"strike":43.068589476948766,"iv":0.07093165605062948,"gamma":0.25801262779418194,"theta":-0.002680575363878406,"vega":0.025313666245816553,"rho":-0.005999643665426045,"breakevenPct":1.84276615732195},{"delta":0.2,"premium":0.12199542403917601,"strike":43.191987797437804,"iv":0.07246429303385293,"gamma":0.27847995320565755,"theta":-0.002974616783608347,"vega":0.028120546711394648,"rho":-0.00765047480301219,"breakevenPct":1.6666840789985562},{"delta":0.25,"premium":0.16826979422256394,"strike":43.315386117926835,"iv":0.07399693001707637,"gamma":0.29894727861713316,"theta":-0.003268658203338288,"vega":0.03092742717697274,"rho":-0.009301305940598335,"breakevenPct":1.4906020006751624},{"delta":0.3,"premium":0.2145441644059518,"strike":43.43878443841587,"iv":0.07552956700029981,"gamma":0.3194146040286088,"theta":-0.0035626996230682284,"vega":0.03373430764255083,"rho":-0.010952137078184477,"breakevenPct":1.3145199223517685},{"delta":0.35,"premium":0.26081853458933973,"strike":43.5621827589049,"iv":0.07706220398352324,"gamma":0.33988192944008444,"theta":-0.0038567410427981694,"vega":0.036541188108128925,"rho":-0.012602968215770623,"breakevenPct":1.1384378440283747},{"delta":0.4,"premium":0.30709290477272766,"strike":43.68558107939394,"iv":0.07859484096674668,"gamma":0.3603492548515601,"theta":-0.004150782462528111,"vega":0.03934806857370702,"rho":-0.014253799353356768,"breakevenPct":0.9623557657049806},{"delta":0.45,"premium":0.3533672749561156,"strike":43.80897939988297,"iv":0.08012747794997012,"gamma":0.3808165802630357,"theta":-0.004444823882258052,"vega":0.042154949039285114,"rho":-0.015904630490942914,"breakevenPct":0.7862736873815868},{"delta":0.5,"premium":0.39964164513950345,"strike":43.93237772037201,"iv":0.08166011493319356,"gamma":0.40128390567451133,"theta":-0.004738865301987992,"vega":0.0449618295048632,"rho":-0.017555461628529057,"breakevenPct":0.6101916090581931},{"delta":0.55,"premium":0.5213068181818185,"strike":44.10700757575758,"iv":0.08844962121212123,"gamma":0.3899214015151514,"theta":-0.005071212121212121,"vega":0.0455904356060606,"rho":-0.01915067349261924,"breakevenPct":0.48926767676766514},{"delta":0.6,"premium":0.7343749999999999,"strike":44.34375,"iv":0.1016125,"gamma":0.33996875000000004,"theta":-0.00545,"vega":0.043578125,"rho":-0.020678453140170066,"breakevenPct":0.4352168949771605},{"delta":0.65,"premium":0.9474431818181819,"strike":44.58049242424242,"iv":0.1147753787878788,"gamma":0.29001609848484844,"theta":-0.005828787878787879,"vega":0.041565814393939395,"rho":-0.0222062327877209,"breakevenPct":0.3811661131866557},{"delta":0.7,"premium":1.1605113636363633,"strike":44.81723484848485,"iv":0.12793825757575755,"gamma":0.24006344696969703,"theta":-0.006207575757575757,"vega":0.03955350378787879,"rho":-0.023734012435271727,"breakevenPct":0.327115331396151},{"delta":0.75,"premium":1.510365853658536,"strike":45.18536585365854,"iv":0.1494443902439024,"gamma":0.18641121951219516,"theta":-0.006870731707317072,"vega":0.03701756097560976,"rho":-0.025348680442161788,"breakevenPct":0.2853881278538813},{"delta":0.8,"premium":2.3233739837398377,"strike":45.99837398373984,"iv":0.19920048780487806,"gamma":0.12023235772357722,"theta":-0.008496747967479675,"vega":0.03270861788617886,"rho":-0.02725754938506014,"breakevenPct":0.2853881278538813},{"delta":0.85,"premium":3.714999999999998,"strike":47.415,"iv":0.2659254999999999,"gamma":0.07581700000000004,"theta":-0.009456499999999998,"vega":0.027204000000000002,"rho":-0.029661552688217595,"breakevenPct":0.22831050228309205},{"delta":0.9,"premium":8.221875000000008,"strike":51.92187500000001,"iv":0.4663046875000003,"gamma":0.03225937499999996,"theta":-0.013245312500000005,"vega":0.020478124999999993,"rho":-0.034306848442218756,"breakevenPct":0.22831050228309205}]},"raw":{"call":[{"delta":0.1,"premium":0.03301898844562672,"strike":44.93584809243499,"iv":0.06058528961488109,"gamma":0.2400467524396644,"theta":-0.002622722501883947,"vega":0.018784827654187822,"rho":0.002202556863884418,"breakevenPct":2.668646303380398},{"delta":0.15,"premium":0.050401010964850085,"strike":44.7967919122812,"iv":0.05749683647745448,"gamma":0.3300249467279758,"theta":-0.0030651114317674613,"vega":0.022828686843758723,"rho":0.0034312708060202915,"breakevenPct":2.3908514229361892},{"delta":0.2,"premium":0.06778303348407347,"strike":44.65773573212741,"iv":0.05440838334002787,"gamma":0.4200031410162872,"theta":-0.003507500361650976,"vega":0.026872546033329628,"rho":0.004659984748156166,"breakevenPct":2.1130565424919796},{"delta":0.25,"premium":0.08516505600329682,"strike":44.51867955197363,"iv":0.05131993020260126,"gamma":0.5099813353045985,"theta":-0.003949889291534491,"vega":0.030916405222900532,"rho":0.005888698690292039,"breakevenPct":1.8352616620477709},{"delta":0.3,"premium":0.10254707852252021,"strike":44.37962337181984,"iv":0.04823147706517465,"gamma":0.59995952959291,"theta":-0.004392278221418005,"vega":0.03496026441247144,"rho":0.007117412632427913,"breakevenPct":1.5574667816035617},{"delta":0.35,"premium":0.11992910104174356,"strike":44.24056719166605,"iv":0.045143023927748036,"gamma":0.6899377238812213,"theta":-0.004834667151301519,"vega":0.039004123602042334,"rho":0.008346126574563788,"breakevenPct":1.2796719011593527},{"delta":0.4,"premium":0.13731112356096695,"strike":44.101511011512265,"iv":0.042054570790321426,"gamma":0.7799159181695328,"theta":-0.005277056081185035,"vega":0.043047982791613246,"rho":0.00957484051669966,"breakevenPct":1.0018770207151433},{"delta":0.45,"premium":0.16920939554117453,"strike":43.971541636235294,"iv":0.04013131106698006,"gamma":0.8291458235749224,"theta":-0.005493557730546196,"vega":0.04522856590686249,"rho":0.010969779556082042,"breakevenPct":0.7779703921837284},{"delta":0.5,"premium":0.24035530495293203,"strike":43.86614028895862,"iv":0.04135838909283215,"gamma":0.7682044294079683,"theta":-0.005099327102939514,"vega":0.04237140259894582,"rho":0.01281414200653832,"breakevenPct":0.699761629935053},{"delta":0.55,"premium":0.3115012143646896,"strike":43.76073894168194,"iv":0.04258546711868423,"gamma":0.7072630352410141,"theta":-0.004705096475332832,"vega":0.039514239291029145,"rho":0.014658504456994601,"breakevenPct":0.6215528676863775},{"delta":0.6,"premium":0.38264712377644705,"strike":43.65533759440526,"iv":0.043812545144536315,"gamma":0.64632164107406,"theta":-0.004310865847726151,"vega":0.03665707598311247,"rho":0.016502866907450876,"breakevenPct":0.5433441054377022},{"delta":0.65,"premium":0.45379303318820463,"strike":43.549936247128585,"iv":0.0450396231703884,"gamma":0.5853802469071059,"theta":-0.003916635220119469,"vega":0.03379991267519579,"rho":0.018347229357907155,"breakevenPct":0.4651353431890267},{"delta":0.7,"premium":0.524938942599962,"strike":43.44453489985191,"iv":0.04626670119624048,"gamma":0.5244388527401518,"theta":-0.0035224045925127878,"vega":0.03094274936727912,"rho":0.020191591808363434,"breakevenPct":0.3869265809403514},{"delta":0.75,"premium":0.5960848520117196,"strike":43.33913355257523,"iv":0.047493779222092566,"gamma":0.4634974585731976,"theta":-0.0031281739649061057,"vega":0.02808558605936244,"rho":0.022035954258819712,"breakevenPct":0.30871781869167597},{"delta":0.8,"premium":0.6672307614234771,"strike":43.23373220529855,"iv":0.04872085724794465,"gamma":0.40255606440624336,"theta":-0.0027339433372994236,"vega":0.025228422751445764,"rho":0.02388031670927599,"breakevenPct":0.23050905644300046},{"delta":0.85,"premium":0.7383766708352345,"strike":43.128330858021876,"iv":0.049947935273796734,"gamma":0.3416146702392894,"theta":-0.002339712709692743,"vega":0.022371259443529093,"rho":0.02572467915973227,"breakevenPct":0.15230029419432511},{"delta":0.9,"premium":0.8095225802469921,"strike":43.0229295107452,"iv":0.05117501329964882,"gamma":0.28067327607233516,"theta":-0.0019454820820860603,"vega":0.019514096135612412,"rho":0.027569041610188548,"breakevenPct":0.07409153194564966}],"put":[{"delta":0.1,"premium":0.04239835810934732,"strike":42.695934324373894,"iv":0.08008946420977582,"gamma":0.19727011768271596,"theta":-0.0023845867427742936,"vega":0.020158479796244674,"rho":-0.004137002417607677,"breakevenPct":2.6174977939165514},{"delta":0.15,"premium":0.07572105385578809,"strike":43.068589476948766,"iv":0.07093165605062948,"gamma":0.25801262779418194,"theta":-0.002680575363878406,"vega":0.025313666245816553,"rho":-0.005999643665426045,"breakevenPct":1.84276615732195},{"delta":0.2,"premium":0.12199542403917601,"strike":43.191987797437804,"iv":0.07246429303385293,"gamma":0.27847995320565755,"theta":-0.002974616783608347,"vega":0.028120546711394648,"rho":-0.00765047480301219,"breakevenPct":1.6666840789985562},{"delta":0.25,"premium":0.16826979422256394,"strike":43.315386117926835,"iv":0.07399693001707637,"gamma":0.29894727861713316,"theta":-0.003268658203338288,"vega":0.03092742717697274,"rho":-0.009301305940598335,"breakevenPct":1.4906020006751624},{"delta":0.3,"premium":0.2145441644059518,"strike":43.43878443841587,"iv":0.07552956700029981,"gamma":0.3194146040286088,"theta":-0.0035626996230682284,"vega":0.03373430764255083,"rho":-0.010952137078184477,"breakevenPct":1.3145199223517685},{"delta":0.35,"premium":0.26081853458933973,"strike":43.5621827589049,"iv":0.07706220398352324,"gamma":0.33988192944008444,"theta":-0.0038567410427981694,"vega":0.036541188108128925,"rho":-0.012602968215770623,"breakevenPct":1.1384378440283747},{"delta":0.4,"premium":0.30709290477272766,"strike":43.68558107939394,"iv":0.07859484096674668,"gamma":0.3603492548515601,"theta":-0.004150782462528111,"vega":0.03934806857370702,"rho":-0.014253799353356768,"breakevenPct":0.9623557657049806},{"delta":0.45,"premium":0.3533672749561156,"strike":43.80897939988297,"iv":0.08012747794997012,"gamma":0.3808165802630357,"theta":-0.004444823882258052,"vega":0.042154949039285114,"rho":-0.015904630490942914,"breakevenPct":0.7862736873815868},{"delta":0.5,"premium":0.39964164513950345,"strike":43.93237772037201,"iv":0.08166011493319356,"gamma":0.40128390567451133,"theta":-0.004738865301987992,"vega":0.0449618295048632,"rho":-0.017555461628529057,"breakevenPct":0.6101916090581931},{"delta":0.55,"premium":0.5213068181818185,"strike":44.10700757575758,"iv":0.08844962121212123,"gamma":0.3899214015151514,"theta":-0.005071212121212121,"vega":0.0455904356060606,"rho":-0.01915067349261924,"breakevenPct":0.48926767676766514},{"delta":0.6,"premium":0.7343749999999999,"strike":44.34375,"iv":0.1016125,"gamma":0.33996875000000004,"theta":-0.00545,"vega":0.043578125,"rho":-0.020678453140170066,"breakevenPct":0.4352168949771605},{"delta":0.65,"premium":0.9474431818181819,"strike":44.58049242424242,"iv":0.1147753787878788,"gamma":0.29001609848484844,"theta":-0.005828787878787879,"vega":0.041565814393939395,"rho":-0.0222062327877209,"breakevenPct":0.3811661131866557},{"delta":0.7,"premium":1.1605113636363633,"strike":44.81723484848485,"iv":0.12793825757575755,"gamma":0.24006344696969703,"theta":-0.006207575757575757,"vega":0.03955350378787879,"rho":-0.023734012435271727,"breakevenPct":0.327115331396151},{"delta":0.75,"premium":1.510365853658536,"strike":45.18536585365854,"iv":0.1494443902439024,"gamma":0.18641121951219516,"theta":-0.006870731707317072,"vega":0.03701756097560976,"rho":-0.025348680442161788,"breakevenPct":0.2853881278538813},{"delta":0.8,"premium":2.3233739837398377,"strike":45.99837398373984,"iv":0.19920048780487806,"gamma":0.12023235772357722,"theta":-0.008496747967479675,"vega":0.03270861788617886,"rho":-0.02725754938506014,"breakevenPct":0.2853881278538813},{"delta":0.85,"premium":3.714999999999998,"strike":47.415,"iv":0.2659254999999999,"gamma":0.07581700000000004,"theta":-0.009456499999999998,"vega":0.027204000000000002,"rho":-0.029661552688217595,"breakevenPct":0.22831050228309205},{"delta":0.9,"premium":8.221875000000008,"strike":51.92187500000001,"iv":0.4663046875000003,"gamma":0.03225937499999996,"theta":-0.013245312500000005,"vega":0.020478124999999993,"rho":-0.034306848442218756,"breakevenPct":0.22831050228309205}]}},"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"}}