{"symbol":"TRMK","url":"https://intraalpha.com/companies/TRMK","capturedAt":"2026-10-23T00:21:50.816Z","state":"partial","quote":{"symbol":"TRMK","last_price":46.35,"prev_close":45.29,"regular_close":46.35,"change":1.06,"change_pct":2.3405,"regular_change":1.06,"regular_change_pct":2.3405,"extended_change":0,"extended_change_pct":0,"bid":43.02,"ask":46.36,"bid_size":100,"ask_size":100,"volume":288197,"vwap":46.282093,"open":45.13,"high":46.48,"low":45.13,"close":46.35,"trade_count":7962,"last_trade_at":"2026-10-22T20:00:09.576092206Z","last_quote_at":"2026-10-22T20:12:34.769710928Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:50.042726932-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.647Z","bars":[{"c":45.12,"h":45.27,"l":44.87,"n":112,"o":44.94,"t":"2026-10-16T13:30:00Z","v":11819,"vw":44.93229},{"c":45.4175,"h":45.42,"l":45.235,"n":78,"o":45.235,"t":"2026-10-16T13:35:00Z","v":3642,"vw":45.362709},{"c":45.435,"h":45.485,"l":45.37,"n":54,"o":45.43,"t":"2026-10-16T13:40:00Z","v":2162,"vw":45.445313},{"c":45.41,"h":45.59,"l":45.41,"n":84,"o":45.53,"t":"2026-10-16T13:45:00Z","v":2983,"vw":45.512},{"c":45.415,"h":45.56,"l":45.35,"n":135,"o":45.41,"t":"2026-10-16T13:50:00Z","v":7898,"vw":45.452046},{"c":45.33,"h":45.4,"l":45.32,"n":60,"o":45.37,"t":"2026-10-16T13:55:00Z","v":1780,"vw":45.3625},{"c":45.275,"h":45.31,"l":45.21,"n":104,"o":45.28,"t":"2026-10-16T14:00:00Z","v":28147,"vw":45.250694},{"c":45.31,"h":45.36,"l":45.29,"n":55,"o":45.29,"t":"2026-10-16T14:05:00Z","v":1653,"vw":45.3195},{"c":45.295,"h":45.35,"l":45.27,"n":32,"o":45.35,"t":"2026-10-16T14:10:00Z","v":955,"vw":45.305},{"c":45.415,"h":45.415,"l":45.27,"n":79,"o":45.27,"t":"2026-10-16T14:15:00Z","v":2321,"vw":45.354615},{"c":45.4025,"h":45.46,"l":45.35,"n":180,"o":45.41,"t":"2026-10-16T14:20:00Z","v":61491,"vw":45.378059},{"c":45.35,"h":45.37,"l":45.325,"n":28,"o":45.37,"t":"2026-10-16T14:25:00Z","v":1801,"vw":45.341},{"c":45.32,"h":45.39,"l":45.3,"n":72,"o":45.37,"t":"2026-10-16T14:30:00Z","v":9950,"vw":45.358753},{"c":45.27,"h":45.31,"l":45.27,"n":50,"o":45.31,"t":"2026-10-16T14:35:00Z","v":1660,"vw":45.288333},{"c":45.22,"h":45.25,"l":45.21,"n":25,"o":45.25,"t":"2026-10-16T14:40:00Z","v":1242,"vw":45.233},{"c":45.2,"h":45.24,"l":45.14,"n":41,"o":45.235,"t":"2026-10-16T14:45:00Z","v":1703,"vw":45.196306},{"c":45.17,"h":45.18,"l":45.14,"n":58,"o":45.17,"t":"2026-10-16T14:50:00Z","v":2310,"vw":45.166714},{"c":45.2,"h":45.23,"l":45.14,"n":56,"o":45.18,"t":"2026-10-16T14:55:00Z","v":2018,"vw":45.194615},{"c":45.22,"h":45.25,"l":45.19,"n":52,"o":45.19,"t":"2026-10-16T15:00:00Z","v":4607,"vw":45.244193},{"c":45.27,"h":45.285,"l":45.23,"n":52,"o":45.26,"t":"2026-10-16T15:05:00Z","v":1849,"vw":45.261818},{"c":45.29,"h":45.325,"l":45.29,"n":89,"o":45.315,"t":"2026-10-16T15:10:00Z","v":3428,"vw":45.313958},{"c":45.27,"h":45.305,"l":45.25,"n":64,"o":45.305,"t":"2026-10-16T15:15:00Z","v":1604,"vw":45.277857},{"c":45.22,"h":45.29,"l":45.22,"n":97,"o":45.275,"t":"2026-10-16T15:20:00Z","v":4061,"vw":45.272909},{"c":45.16,"h":45.21,"l":45.13,"n":71,"o":45.21,"t":"2026-10-16T15:25:00Z","v":3177,"vw":45.164474},{"c":45.14,"h":45.165,"l":45.13,"n":43,"o":45.13,"t":"2026-10-16T15:30:00Z","v":1636,"vw":45.146818},{"c":45.12,"h":45.16,"l":45.0816,"n":40,"o":45.14,"t":"2026-10-16T15:35:00Z","v":1941,"vw":45.123838},{"c":45.08,"h":45.1099,"l":45.075,"n":32,"o":45.08,"t":"2026-10-16T15:40:00Z","v":1376,"vw":45.083919},{"c":45.0251,"h":45.09,"l":45.0251,"n":30,"o":45.09,"t":"2026-10-16T15:45:00Z","v":894,"vw":45.059078},{"c":44.96,"h":44.99,"l":44.96,"n":14,"o":44.99,"t":"2026-10-16T15:50:00Z","v":666,"vw":44.984},{"c":45.005,"h":45.005,"l":44.95,"n":79,"o":44.96,"t":"2026-10-16T15:55:00Z","v":5253,"vw":44.973134},{"c":44.93,"h":44.99,"l":44.915,"n":31,"o":44.99,"t":"2026-10-16T16:00:00Z","v":1644,"vw":44.964009},{"c":44.905,"h":44.94,"l":44.905,"n":21,"o":44.94,"t":"2026-10-16T16:05:00Z","v":707,"vw":44.933},{"c":44.84,"h":44.88,"l":44.84,"n":67,"o":44.87,"t":"2026-10-16T16:10:00Z","v":2864,"vw":44.857433},{"c":44.81,"h":44.835,"l":44.785,"n":71,"o":44.83,"t":"2026-10-16T16:15:00Z","v":3444,"vw":44.802647},{"c":44.83,"h":44.835,"l":44.78,"n":70,"o":44.81,"t":"2026-10-16T16:20:00Z","v":3024,"vw":44.814916},{"c":44.79,"h":44.82,"l":44.79,"n":23,"o":44.82,"t":"2026-10-16T16:25:00Z","v":534,"vw":44.798902},{"c":44.8,"h":44.82,"l":44.8,"n":32,"o":44.805,"t":"2026-10-16T16:30:00Z","v":1157,"vw":44.812143},{"c":44.79,"h":44.8,"l":44.78,"n":36,"o":44.8,"t":"2026-10-16T16:35:00Z","v":1153,"vw":44.785714},{"c":44.8,"h":44.82,"l":44.78,"n":69,"o":44.78,"t":"2026-10-16T16:40:00Z","v":2451,"vw":44.79643},{"c":44.68,"h":44.81,"l":44.68,"n":73,"o":44.81,"t":"2026-10-16T16:45:00Z","v":2455,"vw":44.715},{"c":44.71,"h":44.71,"l":44.7,"n":30,"o":44.7,"t":"2026-10-16T16:50:00Z","v":867,"vw":44.704728},{"c":44.6787,"h":44.685,"l":44.6787,"n":24,"o":44.68,"t":"2026-10-16T16:55:00Z","v":1032,"vw":44.681681},{"c":44.67,"h":44.68,"l":44.66,"n":57,"o":44.68,"t":"2026-10-16T17:00:00Z","v":2103,"vw":44.672174},{"c":44.71,"h":44.71,"l":44.67,"n":41,"o":44.675,"t":"2026-10-16T17:05:00Z","v":1053,"vw":44.6875},{"c":44.66,"h":44.66,"l":44.63,"n":98,"o":44.64,"t":"2026-10-16T17:10:00Z","v":2674,"vw":44.64},{"c":44.6475,"h":44.65,"l":44.645,"n":26,"o":44.65,"t":"2026-10-16T17:15:00Z","v":702,"vw":44.647951},{"c":44.73,"h":44.75,"l":44.62,"n":163,"o":44.62,"t":"2026-10-16T17:20:00Z","v":8120,"vw":44.695535},{"c":44.83,"h":44.83,"l":44.81,"n":23,"o":44.81,"t":"2026-10-16T17:25:00Z","v":899,"vw":44.813333},{"c":44.78,"h":44.805,"l":44.765,"n":50,"o":44.805,"t":"2026-10-16T17:30:00Z","v":1503,"vw":44.78875},{"c":44.8,"h":44.83,"l":44.8,"n":59,"o":44.8,"t":"2026-10-16T17:35:00Z","v":1359,"vw":44.81},{"c":44.825,"h":44.85,"l":44.825,"n":45,"o":44.85,"t":"2026-10-16T17:40:00Z","v":1020,"vw":44.8375},{"c":44.835,"h":44.86,"l":44.83,"n":94,"o":44.835,"t":"2026-10-16T17:45:00Z","v":5674,"vw":44.839415},{"c":44.81,"h":44.83,"l":44.81,"n":50,"o":44.82,"t":"2026-10-16T17:50:00Z","v":1230,"vw":44.822837},{"c":44.77,"h":44.82,"l":44.77,"n":87,"o":44.81,"t":"2026-10-16T17:55:00Z","v":3496,"vw":44.802378},{"c":44.73,"h":44.75,"l":44.73,"n":38,"o":44.75,"t":"2026-10-16T18:00:00Z","v":1276,"vw":44.736429},{"c":44.71,"h":44.73,"l":44.67,"n":87,"o":44.72,"t":"2026-10-16T18:05:00Z","v":6451,"vw":44.697963},{"c":44.77,"h":44.77,"l":44.72,"n":56,"o":44.72,"t":"2026-10-16T18:10:00Z","v":1475,"vw":44.75},{"c":44.75,"h":44.755,"l":44.73,"n":31,"o":44.755,"t":"2026-10-16T18:15:00Z","v":1868,"vw":44.742767},{"c":44.78,"h":44.79,"l":44.745,"n":67,"o":44.745,"t":"2026-10-16T18:20:00Z","v":3408,"vw":44.764828},{"c":44.75,"h":44.795,"l":44.75,"n":51,"o":44.79,"t":"2026-10-16T18:25:00Z","v":1760,"vw":44.769535},{"c":44.75,"h":44.75,"l":44.72,"n":109,"o":44.74,"t":"2026-10-16T18:30:00Z","v":3703,"vw":44.732653},{"c":44.8,"h":44.8,"l":44.75,"n":44,"o":44.75,"t":"2026-10-16T18:35:00Z","v":1366,"vw":44.7925},{"c":44.78,"h":44.84,"l":44.78,"n":95,"o":44.8,"t":"2026-10-16T18:40:00Z","v":4762,"vw":44.821166},{"c":44.825,"h":44.825,"l":44.82,"n":23,"o":44.82,"t":"2026-10-16T18:45:00Z","v":876,"vw":44.824},{"c":44.795,"h":44.83,"l":44.795,"n":34,"o":44.83,"t":"2026-10-16T18:50:00Z","v":1930,"vw":44.798571},{"c":44.83,"h":44.83,"l":44.79,"n":129,"o":44.795,"t":"2026-10-16T18:55:00Z","v":5135,"vw":44.811006},{"c":44.81,"h":44.82,"l":44.81,"n":19,"o":44.82,"t":"2026-10-16T19:00:00Z","v":742,"vw":44.813333},{"c":44.81,"h":44.86,"l":44.81,"n":124,"o":44.84,"t":"2026-10-16T19:05:00Z","v":6831,"vw":44.835708},{"c":44.84,"h":44.84,"l":44.82,"n":54,"o":44.82,"t":"2026-10-16T19:10:00Z","v":2694,"vw":44.834388},{"c":44.85,"h":44.85,"l":44.82,"n":87,"o":44.82,"t":"2026-10-16T19:15:00Z","v":2896,"vw":44.836667},{"c":44.85,"h":44.86,"l":44.85,"n":69,"o":44.85,"t":"2026-10-16T19:20:00Z","v":2134,"vw":44.857},{"c":44.84,"h":44.85,"l":44.84,"n":60,"o":44.84,"t":"2026-10-16T19:25:00Z","v":1967,"vw":44.844893},{"c":44.88,"h":44.88,"l":44.82,"n":148,"o":44.84,"t":"2026-10-16T19:30:00Z","v":6089,"vw":44.850044},{"c":44.9,"h":44.94,"l":44.88,"n":182,"o":44.88,"t":"2026-10-16T19:35:00Z","v":9258,"vw":44.910317},{"c":44.85,"h":44.89,"l":44.84,"n":117,"o":44.89,"t":"2026-10-16T19:40:00Z","v":5015,"vw":44.859695},{"c":44.9,"h":44.9,"l":44.85,"n":124,"o":44.86,"t":"2026-10-16T19:45:00Z","v":4716,"vw":44.8686},{"c":44.86,"h":44.95,"l":44.86,"n":298,"o":44.93,"t":"2026-10-16T19:50:00Z","v":13541,"vw":44.916918},{"c":44.89,"h":44.92,"l":44.825,"n":776,"o":44.835,"t":"2026-10-16T19:55:00Z","v":39083,"vw":44.88118},{"c":44.9,"h":44.9,"l":44.9,"n":23,"o":44.9,"t":"2026-10-16T20:00:00Z","v":135297,"vw":44.9},{"c":44.79,"h":44.82,"l":44.74,"n":55,"o":44.74,"t":"2026-10-19T13:30:00Z","v":3357,"vw":44.773879},{"c":44.7675,"h":44.785,"l":44.7675,"n":9,"o":44.785,"t":"2026-10-19T13:35:00Z","v":354,"vw":44.77625},{"c":44.74,"h":44.76,"l":44.705,"n":64,"o":44.76,"t":"2026-10-19T13:45:00Z","v":2295,"vw":44.731121},{"c":44.7151,"h":44.73,"l":44.7151,"n":19,"o":44.73,"t":"2026-10-19T13:50:00Z","v":721,"vw":44.718788},{"c":44.73,"h":44.73,"l":44.68,"n":56,"o":44.69,"t":"2026-10-19T13:55:00Z","v":2401,"vw":44.716908},{"c":44.69,"h":44.7,"l":44.69,"n":31,"o":44.7,"t":"2026-10-19T14:00:00Z","v":499,"vw":44.695},{"c":44.72,"h":44.72,"l":44.7,"n":17,"o":44.7,"t":"2026-10-19T14:05:00Z","v":391,"vw":44.71},{"c":44.69,"h":44.715,"l":44.69,"n":22,"o":44.715,"t":"2026-10-19T14:10:00Z","v":764,"vw":44.71},{"c":44.7,"h":44.74,"l":44.7,"n":125,"o":44.7,"t":"2026-10-19T14:15:00Z","v":6527,"vw":44.723684},{"c":44.64,"h":44.72,"l":44.62,"n":82,"o":44.72,"t":"2026-10-19T14:20:00Z","v":2344,"vw":44.66151},{"c":44.64,"h":44.64,"l":44.615,"n":25,"o":44.615,"t":"2026-10-19T14:25:00Z","v":555,"vw":44.6275},{"c":44.64,"h":44.68,"l":44.64,"n":27,"o":44.68,"t":"2026-10-19T14:30:00Z","v":368,"vw":44.66},{"c":44.63,"h":44.66,"l":44.63,"n":31,"o":44.66,"t":"2026-10-19T14:35:00Z","v":625,"vw":44.645},{"c":44.58,"h":44.58,"l":44.58,"n":34,"o":44.58,"t":"2026-10-19T14:40:00Z","v":567,"vw":44.58},{"c":44.6,"h":44.605,"l":44.58,"n":44,"o":44.58,"t":"2026-10-19T14:45:00Z","v":1518,"vw":44.5955},{"c":44.615,"h":44.625,"l":44.61,"n":27,"o":44.625,"t":"2026-10-19T14:50:00Z","v":984,"vw":44.615833},{"c":44.65,"h":44.65,"l":44.615,"n":78,"o":44.615,"t":"2026-10-19T14:55:00Z","v":1628,"vw":44.634375},{"c":44.69,"h":44.69,"l":44.63,"n":71,"o":44.665,"t":"2026-10-19T15:00:00Z","v":1840,"vw":44.652613},{"c":44.7,"h":44.7,"l":44.69,"n":33,"o":44.7,"t":"2026-10-19T15:05:00Z","v":849,"vw":44.698},{"c":44.78,"h":44.78,"l":44.745,"n":26,"o":44.75,"t":"2026-10-19T15:10:00Z","v":952,"vw":44.754167},{"c":44.74,"h":44.8,"l":44.74,"n":85,"o":44.8,"t":"2026-10-19T15:15:00Z","v":3869,"vw":44.775124},{"c":44.77,"h":44.77,"l":44.745,"n":37,"o":44.745,"t":"2026-10-19T15:20:00Z","v":1307,"vw":44.764167},{"c":44.67,"h":44.75,"l":44.67,"n":49,"o":44.75,"t":"2026-10-19T15:25:00Z","v":1347,"vw":44.688},{"c":44.69,"h":44.72,"l":44.68,"n":58,"o":44.72,"t":"2026-10-19T15:30:00Z","v":1294,"vw":44.694686},{"c":44.72,"h":44.72,"l":44.7,"n":18,"o":44.71,"t":"2026-10-19T15:35:00Z","v":528,"vw":44.7125},{"c":44.72,"h":44.73,"l":44.71,"n":55,"o":44.71,"t":"2026-10-19T15:40:00Z","v":1346,"vw":44.71875},{"c":44.72,"h":44.735,"l":44.71,"n":59,"o":44.72,"t":"2026-10-19T15:45:00Z","v":2408,"vw":44.721739},{"c":44.705,"h":44.705,"l":44.7,"n":38,"o":44.7,"t":"2026-10-19T15:50:00Z","v":929,"vw":44.70125},{"c":44.7,"h":44.7,"l":44.69,"n":42,"o":44.69,"t":"2026-10-19T15:55:00Z","v":1060,"vw":44.694},{"c":44.61,"h":44.665,"l":44.61,"n":54,"o":44.65,"t":"2026-10-19T16:00:00Z","v":1542,"vw":44.64375},{"c":44.615,"h":44.615,"l":44.615,"n":10,"o":44.615,"t":"2026-10-19T16:05:00Z","v":415,"vw":44.615},{"c":44.59,"h":44.59,"l":44.59,"n":12,"o":44.59,"t":"2026-10-19T16:10:00Z","v":332,"vw":44.59},{"c":44.63,"h":44.63,"l":44.57,"n":75,"o":44.57,"t":"2026-10-19T16:15:00Z","v":2151,"vw":44.589091},{"c":44.61,"h":44.63,"l":44.6,"n":46,"o":44.63,"t":"2026-10-19T16:20:00Z","v":1455,"vw":44.616},{"c":44.58,"h":44.61,"l":44.58,"n":41,"o":44.61,"t":"2026-10-19T16:25:00Z","v":2497,"vw":44.5884},{"c":44.575,"h":44.61,"l":44.57,"n":42,"o":44.59,"t":"2026-10-19T16:30:00Z","v":933,"vw":44.58625},{"c":44.55,"h":44.58,"l":44.55,"n":62,"o":44.58,"t":"2026-10-19T17:00:00Z","v":2082,"vw":44.560909},{"c":44.5,"h":44.545,"l":44.5,"n":20,"o":44.545,"t":"2026-10-19T17:05:00Z","v":611,"vw":44.52125},{"c":44.51,"h":44.51,"l":44.5,"n":41,"o":44.5,"t":"2026-10-19T17:10:00Z","v":1768,"vw":44.50093},{"c":44.51,"h":44.52,"l":44.49,"n":111,"o":44.52,"t":"2026-10-19T17:15:00Z","v":4578,"vw":44.501334},{"c":44.53,"h":44.53,"l":44.53,"n":23,"o":44.53,"t":"2026-10-19T17:20:00Z","v":611,"vw":44.53},{"c":44.53,"h":44.545,"l":44.53,"n":30,"o":44.54,"t":"2026-10-19T17:25:00Z","v":1423,"vw":44.54277},{"c":44.56,"h":44.56,"l":44.535,"n":29,"o":44.535,"t":"2026-10-19T17:30:00Z","v":1049,"vw":44.544901},{"c":44.55,"h":44.55,"l":44.53,"n":32,"o":44.53,"t":"2026-10-19T17:35:00Z","v":747,"vw":44.54},{"c":44.57,"h":44.57,"l":44.55,"n":60,"o":44.55,"t":"2026-10-19T17:40:00Z","v":1543,"vw":44.56},{"c":44.555,"h":44.555,"l":44.52,"n":48,"o":44.52,"t":"2026-10-19T17:45:00Z","v":1639,"vw":44.538125},{"c":44.57,"h":44.58,"l":44.56,"n":51,"o":44.56,"t":"2026-10-19T17:50:00Z","v":1344,"vw":44.572},{"c":44.55,"h":44.58,"l":44.54,"n":85,"o":44.555,"t":"2026-10-19T17:55:00Z","v":2499,"vw":44.55428},{"c":44.54,"h":44.55,"l":44.521,"n":83,"o":44.545,"t":"2026-10-19T18:00:00Z","v":2393,"vw":44.538045},{"c":44.54,"h":44.55,"l":44.54,"n":43,"o":44.55,"t":"2026-10-19T18:05:00Z","v":1182,"vw":44.546711},{"c":44.54,"h":44.54,"l":44.54,"n":16,"o":44.54,"t":"2026-10-19T18:10:00Z","v":263,"vw":44.54},{"c":44.53,"h":44.54,"l":44.53,"n":11,"o":44.54,"t":"2026-10-19T18:15:00Z","v":325,"vw":44.535},{"c":44.49,"h":44.52,"l":44.49,"n":101,"o":44.52,"t":"2026-10-19T18:25:00Z","v":2597,"vw":44.510769},{"c":44.48,"h":44.48,"l":44.48,"n":13,"o":44.48,"t":"2026-10-19T18:30:00Z","v":632,"vw":44.48},{"c":44.465,"h":44.465,"l":44.465,"n":22,"o":44.465,"t":"2026-10-19T18:35:00Z","v":682,"vw":44.465},{"c":44.45,"h":44.46,"l":44.42,"n":82,"o":44.42,"t":"2026-10-19T18:45:00Z","v":2802,"vw":44.448},{"c":44.38,"h":44.43,"l":44.38,"n":64,"o":44.43,"t":"2026-10-19T18:50:00Z","v":1772,"vw":44.415},{"c":44.4001,"h":44.4001,"l":44.4001,"n":16,"o":44.4001,"t":"2026-10-19T18:55:00Z","v":571,"vw":44.4001},{"c":44.39,"h":44.4,"l":44.37,"n":92,"o":44.38,"t":"2026-10-19T19:00:00Z","v":2407,"vw":44.388889},{"c":44.36,"h":44.37,"l":44.35,"n":61,"o":44.37,"t":"2026-10-19T19:05:00Z","v":1453,"vw":44.362324},{"c":44.36,"h":44.37,"l":44.34,"n":67,"o":44.36,"t":"2026-10-19T19:10:00Z","v":2502,"vw":44.360362},{"c":44.45,"h":44.45,"l":44.355,"n":132,"o":44.355,"t":"2026-10-19T19:15:00Z","v":7543,"vw":44.373694},{"c":44.47,"h":44.49,"l":44.47,"n":84,"o":44.475,"t":"2026-10-19T19:20:00Z","v":5201,"vw":44.486538},{"c":44.47,"h":44.51,"l":44.47,"n":110,"o":44.485,"t":"2026-10-19T19:25:00Z","v":4730,"vw":44.489012},{"c":44.51,"h":44.51,"l":44.46,"n":117,"o":44.46,"t":"2026-10-19T19:30:00Z","v":5336,"vw":44.481449},{"c":44.48,"h":44.52,"l":44.48,"n":143,"o":44.52,"t":"2026-10-19T19:35:00Z","v":5709,"vw":44.501867},{"c":44.48,"h":44.48,"l":44.46,"n":120,"o":44.465,"t":"2026-10-19T19:40:00Z","v":5267,"vw":44.472311},{"c":44.45,"h":44.495,"l":44.45,"n":246,"o":44.47,"t":"2026-10-19T19:45:00Z","v":9546,"vw":44.478049},{"c":44.51,"h":44.53,"l":44.455,"n":273,"o":44.455,"t":"2026-10-19T19:50:00Z","v":11824,"vw":44.475814},{"c":44.53,"h":44.55,"l":44.49,"n":601,"o":44.515,"t":"2026-10-19T19:55:00Z","v":31891,"vw":44.519414},{"c":44.48,"h":44.51,"l":44.48,"n":34,"o":44.51,"t":"2026-10-19T20:00:00Z","v":81094,"vw":44.509313},{"c":45.09,"h":45.15,"l":44.67,"n":68,"o":44.67,"t":"2026-10-20T13:30:00Z","v":6933,"vw":44.912704},{"c":45.44,"h":45.44,"l":45.2,"n":51,"o":45.27,"t":"2026-10-20T13:35:00Z","v":1974,"vw":45.302222},{"c":45.43,"h":45.5,"l":45.425,"n":33,"o":45.5,"t":"2026-10-20T13:40:00Z","v":1405,"vw":45.448333},{"c":45.41,"h":45.47,"l":45.35,"n":137,"o":45.43,"t":"2026-10-20T13:45:00Z","v":8462,"vw":45.378554},{"c":45.55,"h":45.55,"l":45.47,"n":28,"o":45.47,"t":"2026-10-20T13:50:00Z","v":621,"vw":45.5},{"c":45.585,"h":45.69,"l":45.585,"n":86,"o":45.59,"t":"2026-10-20T13:55:00Z","v":3647,"vw":45.633666},{"c":45.44,"h":45.44,"l":45.38,"n":65,"o":45.41,"t":"2026-10-20T14:05:00Z","v":1948,"vw":45.418906},{"c":45.4,"h":45.4,"l":45.375,"n":38,"o":45.375,"t":"2026-10-20T14:10:00Z","v":544,"vw":45.388971},{"c":45.45,"h":45.45,"l":45.365,"n":52,"o":45.39,"t":"2026-10-20T14:15:00Z","v":1806,"vw":45.393583},{"c":45.69,"h":45.69,"l":45.45,"n":139,"o":45.45,"t":"2026-10-20T14:20:00Z","v":2538,"vw":45.557234},{"c":45.7,"h":45.7,"l":45.69,"n":26,"o":45.69,"t":"2026-10-20T14:25:00Z","v":488,"vw":45.694831},{"c":45.58,"h":45.7,"l":45.58,"n":27,"o":45.69,"t":"2026-10-20T14:30:00Z","v":893,"vw":45.668214},{"c":45.56,"h":45.66,"l":45.56,"n":48,"o":45.575,"t":"2026-10-20T14:35:00Z","v":1529,"vw":45.603478},{"c":45.585,"h":45.61,"l":45.56,"n":43,"o":45.56,"t":"2026-10-20T14:40:00Z","v":841,"vw":45.585},{"c":45.6525,"h":45.6525,"l":45.605,"n":25,"o":45.605,"t":"2026-10-20T14:45:00Z","v":671,"vw":45.639375},{"c":45.695,"h":45.73,"l":45.695,"n":53,"o":45.73,"t":"2026-10-20T14:50:00Z","v":1357,"vw":45.717275},{"c":45.65,"h":45.69,"l":45.64,"n":32,"o":45.64,"t":"2026-10-20T14:55:00Z","v":1133,"vw":45.655155},{"c":45.555,"h":45.68,"l":45.555,"n":91,"o":45.665,"t":"2026-10-20T15:00:00Z","v":2572,"vw":45.622369},{"c":45.51,"h":45.51,"l":45.47,"n":54,"o":45.47,"t":"2026-10-20T15:05:00Z","v":1210,"vw":45.491667},{"c":45.42,"h":45.44,"l":45.41,"n":60,"o":45.44,"t":"2026-10-20T15:10:00Z","v":2111,"vw":45.427592},{"c":45.39,"h":45.46,"l":45.39,"n":53,"o":45.45,"t":"2026-10-20T15:15:00Z","v":1604,"vw":45.423334},{"c":45.41,"h":45.43,"l":45.41,"n":37,"o":45.42,"t":"2026-10-20T15:20:00Z","v":1251,"vw":45.421429},{"c":45.26,"h":45.34,"l":45.26,"n":15,"o":45.34,"t":"2026-10-20T15:30:00Z","v":293,"vw":45.3},{"c":45.34,"h":45.37,"l":45.34,"n":57,"o":45.35,"t":"2026-10-20T15:35:00Z","v":1361,"vw":45.351667},{"c":45.46,"h":45.46,"l":45.43,"n":65,"o":45.43,"t":"2026-10-20T15:40:00Z","v":1226,"vw":45.442857},{"c":45.45,"h":45.45,"l":45.425,"n":33,"o":45.425,"t":"2026-10-20T15:45:00Z","v":792,"vw":45.4375},{"c":45.41,"h":45.41,"l":45.41,"n":44,"o":45.41,"t":"2026-10-20T15:55:00Z","v":854,"vw":45.41},{"c":45.36,"h":45.36,"l":45.36,"n":4,"o":45.36,"t":"2026-10-20T16:00:00Z","v":130,"vw":45.36},{"c":45.28,"h":45.35,"l":45.28,"n":65,"o":45.35,"t":"2026-10-20T16:15:00Z","v":1530,"vw":45.30993},{"c":45.27,"h":45.27,"l":45.27,"n":22,"o":45.27,"t":"2026-10-20T16:20:00Z","v":416,"vw":45.27},{"c":45.22,"h":45.22,"l":45.21,"n":35,"o":45.21,"t":"2026-10-20T16:25:00Z","v":1211,"vw":45.218833},{"c":45.24,"h":45.24,"l":45.23,"n":56,"o":45.24,"t":"2026-10-20T16:30:00Z","v":1233,"vw":45.23789},{"c":45.27,"h":45.27,"l":45.27,"n":33,"o":45.27,"t":"2026-10-20T16:35:00Z","v":653,"vw":45.27},{"c":45.23,"h":45.27,"l":45.21,"n":85,"o":45.27,"t":"2026-10-20T16:40:00Z","v":2267,"vw":45.229055},{"c":45.26,"h":45.26,"l":45.21,"n":74,"o":45.21,"t":"2026-10-20T16:45:00Z","v":1585,"vw":45.222143},{"c":45.24,"h":45.265,"l":45.24,"n":46,"o":45.26,"t":"2026-10-20T16:50:00Z","v":1031,"vw":45.253848},{"c":45.22,"h":45.23,"l":45.21,"n":62,"o":45.23,"t":"2026-10-20T16:55:00Z","v":1921,"vw":45.220358},{"c":45.21,"h":45.215,"l":45.2,"n":45,"o":45.215,"t":"2026-10-20T17:00:00Z","v":1419,"vw":45.209444},{"c":45.26,"h":45.26,"l":45.23,"n":94,"o":45.23,"t":"2026-10-20T17:05:00Z","v":4024,"vw":45.244953},{"c":45.27,"h":45.28,"l":45.27,"n":43,"o":45.28,"t":"2026-10-20T17:10:00Z","v":1368,"vw":45.272222},{"c":45.22,"h":45.24,"l":45.22,"n":46,"o":45.24,"t":"2026-10-20T17:15:00Z","v":1039,"vw":45.232},{"c":45.24,"h":45.24,"l":45.24,"n":41,"o":45.24,"t":"2026-10-20T17:20:00Z","v":1202,"vw":45.24},{"c":45.23,"h":45.23,"l":45.22,"n":31,"o":45.22,"t":"2026-10-20T17:25:00Z","v":861,"vw":45.227778},{"c":45.25,"h":45.26,"l":45.24,"n":60,"o":45.24,"t":"2026-10-20T17:30:00Z","v":2172,"vw":45.253049},{"c":45.27,"h":45.27,"l":45.26,"n":29,"o":45.26,"t":"2026-10-20T17:35:00Z","v":686,"vw":45.263333},{"c":45.27,"h":45.27,"l":45.27,"n":9,"o":45.27,"t":"2026-10-20T17:40:00Z","v":133,"vw":45.27},{"c":45.245,"h":45.28,"l":45.245,"n":83,"o":45.28,"t":"2026-10-20T17:45:00Z","v":2435,"vw":45.259936},{"c":45.245,"h":45.26,"l":45.245,"n":22,"o":45.26,"t":"2026-10-20T17:50:00Z","v":416,"vw":45.2525},{"c":45.25,"h":45.25,"l":45.205,"n":39,"o":45.205,"t":"2026-10-20T17:55:00Z","v":900,"vw":45.22875},{"c":45.27,"h":45.27,"l":45.24,"n":48,"o":45.24,"t":"2026-10-20T18:00:00Z","v":1311,"vw":45.24762},{"c":45.27,"h":45.27,"l":45.25,"n":33,"o":45.25,"t":"2026-10-20T18:05:00Z","v":920,"vw":45.265},{"c":45.26,"h":45.29,"l":45.26,"n":31,"o":45.28,"t":"2026-10-20T18:10:00Z","v":948,"vw":45.278},{"c":45.26,"h":45.28,"l":45.255,"n":124,"o":45.28,"t":"2026-10-20T18:15:00Z","v":6544,"vw":45.269157},{"c":45.26,"h":45.26,"l":45.26,"n":17,"o":45.26,"t":"2026-10-20T18:20:00Z","v":376,"vw":45.26},{"c":45.22,"h":45.24,"l":45.205,"n":43,"o":45.24,"t":"2026-10-20T18:25:00Z","v":1508,"vw":45.223561},{"c":45.26,"h":45.26,"l":45.24,"n":56,"o":45.24,"t":"2026-10-20T18:30:00Z","v":1618,"vw":45.24875},{"c":45.26,"h":45.26,"l":45.245,"n":5,"o":45.245,"t":"2026-10-20T18:35:00Z","v":211,"vw":45.2525},{"c":45.24,"h":45.27,"l":45.24,"n":78,"o":45.27,"t":"2026-10-20T18:40:00Z","v":1862,"vw":45.260556},{"c":45.28,"h":45.28,"l":45.26,"n":74,"o":45.26,"t":"2026-10-20T18:45:00Z","v":2210,"vw":45.272008},{"c":45.28,"h":45.28,"l":45.27,"n":23,"o":45.27,"t":"2026-10-20T18:50:00Z","v":640,"vw":45.273333},{"c":45.31,"h":45.31,"l":45.255,"n":86,"o":45.26,"t":"2026-10-20T18:55:00Z","v":2344,"vw":45.27384},{"c":45.33,"h":45.36,"l":45.3,"n":126,"o":45.31,"t":"2026-10-20T19:00:00Z","v":3517,"vw":45.328877},{"c":45.31,"h":45.31,"l":45.305,"n":30,"o":45.305,"t":"2026-10-20T19:05:00Z","v":896,"vw":45.309286},{"c":45.32,"h":45.32,"l":45.295,"n":48,"o":45.31,"t":"2026-10-20T19:10:00Z","v":1847,"vw":45.303557},{"c":45.34,"h":45.35,"l":45.33,"n":62,"o":45.34,"t":"2026-10-20T19:15:00Z","v":2889,"vw":45.339423},{"c":45.345,"h":45.365,"l":45.335,"n":95,"o":45.365,"t":"2026-10-20T19:20:00Z","v":2823,"vw":45.347249},{"c":45.375,"h":45.39,"l":45.35,"n":128,"o":45.36,"t":"2026-10-20T19:25:00Z","v":4754,"vw":45.361774},{"c":45.35,"h":45.37,"l":45.32,"n":163,"o":45.37,"t":"2026-10-20T19:30:00Z","v":4983,"vw":45.343185},{"c":45.28,"h":45.32,"l":45.25,"n":125,"o":45.32,"t":"2026-10-20T19:35:00Z","v":4299,"vw":45.282255},{"c":45.35,"h":45.35,"l":45.29,"n":169,"o":45.29,"t":"2026-10-20T19:40:00Z","v":4661,"vw":45.310381},{"c":45.375,"h":45.395,"l":45.32,"n":775,"o":45.365,"t":"2026-10-20T19:45:00Z","v":59764,"vw":45.364559},{"c":45.38,"h":45.38,"l":45.31,"n":1091,"o":45.375,"t":"2026-10-20T19:50:00Z","v":64747,"vw":45.346444},{"c":45.42,"h":45.45,"l":45.39,"n":1175,"o":45.41,"t":"2026-10-20T19:55:00Z","v":47185,"vw":45.420035},{"c":45.4,"h":45.4,"l":45.4,"n":32,"o":45.4,"t":"2026-10-20T20:00:00Z","v":72306,"vw":45.4},{"c":45.505,"h":45.53,"l":45.505,"n":11,"o":45.53,"t":"2026-10-21T13:30:00Z","v":1655,"vw":45.527451},{"c":45.3,"h":45.39,"l":45.3,"n":33,"o":45.39,"t":"2026-10-21T13:35:00Z","v":1280,"vw":45.366667},{"c":45.21,"h":45.295,"l":45.21,"n":20,"o":45.295,"t":"2026-10-21T13:40:00Z","v":561,"vw":45.240625},{"c":45.405,"h":45.41,"l":45.365,"n":59,"o":45.37,"t":"2026-10-21T13:45:00Z","v":3279,"vw":45.403148},{"c":45.4,"h":45.4,"l":45.4,"n":11,"o":45.4,"t":"2026-10-21T13:50:00Z","v":374,"vw":45.4},{"c":45.295,"h":45.295,"l":45.295,"n":25,"o":45.295,"t":"2026-10-21T13:55:00Z","v":415,"vw":45.295},{"c":45.35,"h":45.35,"l":45.35,"n":10,"o":45.35,"t":"2026-10-21T14:00:00Z","v":150,"vw":45.35},{"c":45.1025,"h":45.1025,"l":45.05,"n":67,"o":45.1,"t":"2026-10-21T14:05:00Z","v":1811,"vw":45.091681},{"c":45.09,"h":45.15,"l":45.09,"n":78,"o":45.11,"t":"2026-10-21T14:10:00Z","v":2957,"vw":45.120809},{"c":45.17,"h":45.17,"l":45.105,"n":113,"o":45.12,"t":"2026-10-21T14:15:00Z","v":3530,"vw":45.133506},{"c":45.13,"h":45.15,"l":45.09,"n":76,"o":45.115,"t":"2026-10-21T14:20:00Z","v":1649,"vw":45.115},{"c":45.2,"h":45.2,"l":45.07,"n":102,"o":45.125,"t":"2026-10-21T14:25:00Z","v":2987,"vw":45.114545},{"c":45.185,"h":45.205,"l":45.16,"n":77,"o":45.205,"t":"2026-10-21T14:30:00Z","v":1776,"vw":45.1755},{"c":45.215,"h":45.215,"l":45.215,"n":13,"o":45.215,"t":"2026-10-21T14:35:00Z","v":233,"vw":45.215},{"c":45.18,"h":45.22,"l":45.18,"n":19,"o":45.22,"t":"2026-10-21T14:40:00Z","v":424,"vw":45.2},{"c":45.235,"h":45.235,"l":45.235,"n":10,"o":45.235,"t":"2026-10-21T14:45:00Z","v":147,"vw":45.235},{"c":45.225,"h":45.28,"l":45.2,"n":133,"o":45.21,"t":"2026-10-21T14:50:00Z","v":4272,"vw":45.241198},{"c":45.15,"h":45.23,"l":45.15,"n":58,"o":45.21,"t":"2026-10-21T14:55:00Z","v":1479,"vw":45.19375},{"c":45.13,"h":45.13,"l":45.07,"n":81,"o":45.13,"t":"2026-10-21T15:00:00Z","v":2250,"vw":45.111667},{"c":45.09,"h":45.11,"l":45.09,"n":24,"o":45.11,"t":"2026-10-21T15:05:00Z","v":635,"vw":45.1},{"c":45.12,"h":45.12,"l":45.06,"n":95,"o":45.1,"t":"2026-10-21T15:10:00Z","v":1768,"vw":45.086364},{"c":45.11,"h":45.11,"l":45.05,"n":107,"o":45.05,"t":"2026-10-21T15:15:00Z","v":3116,"vw":45.072647},{"c":45.09,"h":45.13,"l":45.08,"n":44,"o":45.11,"t":"2026-10-21T15:20:00Z","v":1427,"vw":45.107065},{"c":45.155,"h":45.155,"l":45.08,"n":84,"o":45.08,"t":"2026-10-21T15:25:00Z","v":1811,"vw":45.124444},{"c":45.16,"h":45.1875,"l":45.1,"n":75,"o":45.1875,"t":"2026-10-21T15:30:00Z","v":2130,"vw":45.13867},{"c":45.175,"h":45.175,"l":45.175,"n":14,"o":45.175,"t":"2026-10-21T15:35:00Z","v":359,"vw":45.175},{"c":45.13,"h":45.155,"l":45.13,"n":27,"o":45.155,"t":"2026-10-21T15:40:00Z","v":461,"vw":45.1425},{"c":45.12,"h":45.15,"l":45.12,"n":38,"o":45.125,"t":"2026-10-21T15:45:00Z","v":943,"vw":45.127857},{"c":45.135,"h":45.17,"l":45.135,"n":41,"o":45.15,"t":"2026-10-21T15:50:00Z","v":870,"vw":45.151667},{"c":45.14,"h":45.14,"l":45.14,"n":15,"o":45.14,"t":"2026-10-21T15:55:00Z","v":328,"vw":45.14},{"c":45.0749,"h":45.14,"l":45.0749,"n":102,"o":45.13,"t":"2026-10-21T16:00:00Z","v":2195,"vw":45.109747},{"c":45.07,"h":45.08,"l":45.07,"n":33,"o":45.08,"t":"2026-10-21T16:05:00Z","v":780,"vw":45.076132},{"c":45.09,"h":45.095,"l":45.08,"n":73,"o":45.08,"t":"2026-10-21T16:10:00Z","v":1557,"vw":45.087693},{"c":45.125,"h":45.125,"l":45.105,"n":45,"o":45.11,"t":"2026-10-21T16:15:00Z","v":1821,"vw":45.113902},{"c":45.095,"h":45.115,"l":45.095,"n":31,"o":45.115,"t":"2026-10-21T16:20:00Z","v":958,"vw":45.100833},{"c":45.14,"h":45.14,"l":45.11,"n":46,"o":45.11,"t":"2026-10-21T16:25:00Z","v":1433,"vw":45.125625},{"c":45.15,"h":45.175,"l":45.15,"n":71,"o":45.155,"t":"2026-10-21T16:30:00Z","v":2693,"vw":45.160811},{"c":45.275,"h":45.275,"l":45.17,"n":90,"o":45.19,"t":"2026-10-21T16:35:00Z","v":2380,"vw":45.1975},{"c":45.215,"h":45.27,"l":45.205,"n":71,"o":45.27,"t":"2026-10-21T16:40:00Z","v":1996,"vw":45.236982},{"c":45.21,"h":45.245,"l":45.21,"n":36,"o":45.245,"t":"2026-10-21T16:45:00Z","v":698,"vw":45.226667},{"c":45.22,"h":45.22,"l":45.19,"n":47,"o":45.21,"t":"2026-10-21T16:50:00Z","v":932,"vw":45.206667},{"c":45.21,"h":45.22,"l":45.21,"n":33,"o":45.22,"t":"2026-10-21T16:55:00Z","v":885,"vw":45.2125},{"c":45.25,"h":45.26,"l":45.23,"n":68,"o":45.23,"t":"2026-10-21T17:00:00Z","v":1160,"vw":45.246},{"c":45.245,"h":45.245,"l":45.235,"n":47,"o":45.235,"t":"2026-10-21T17:05:00Z","v":915,"vw":45.239027},{"c":45.2,"h":45.25,"l":45.2,"n":99,"o":45.25,"t":"2026-10-21T17:10:00Z","v":2051,"vw":45.224286},{"c":45.23,"h":45.23,"l":45.23,"n":14,"o":45.23,"t":"2026-10-21T17:15:00Z","v":329,"vw":45.23},{"c":45.225,"h":45.23,"l":45.225,"n":21,"o":45.23,"t":"2026-10-21T17:20:00Z","v":432,"vw":45.2275},{"c":45.21,"h":45.23,"l":45.21,"n":46,"o":45.23,"t":"2026-10-21T17:25:00Z","v":875,"vw":45.22},{"c":45.2,"h":45.2,"l":45.2,"n":43,"o":45.2,"t":"2026-10-21T17:30:00Z","v":2033,"vw":45.2},{"c":45.21,"h":45.245,"l":45.21,"n":97,"o":45.21,"t":"2026-10-21T17:35:00Z","v":4120,"vw":45.229061},{"c":45.175,"h":45.23,"l":45.175,"n":77,"o":45.23,"t":"2026-10-21T17:40:00Z","v":2813,"vw":45.217677},{"c":45.19,"h":45.21,"l":45.19,"n":50,"o":45.21,"t":"2026-10-21T17:45:00Z","v":1121,"vw":45.203333},{"c":45.16,"h":45.21,"l":45.16,"n":65,"o":45.21,"t":"2026-10-21T17:50:00Z","v":1413,"vw":45.171811},{"c":45.14,"h":45.16,"l":45.135,"n":86,"o":45.16,"t":"2026-10-21T17:55:00Z","v":2631,"vw":45.148695},{"c":45.12,"h":45.14,"l":45.11,"n":88,"o":45.14,"t":"2026-10-21T18:00:00Z","v":1676,"vw":45.122162},{"c":45.075,"h":45.12,"l":45.075,"n":80,"o":45.12,"t":"2026-10-21T18:05:00Z","v":1322,"vw":45.089286},{"c":45.09,"h":45.09,"l":45.08,"n":27,"o":45.08,"t":"2026-10-21T18:10:00Z","v":501,"vw":45.085},{"c":45.125,"h":45.135,"l":45.1,"n":120,"o":45.1,"t":"2026-10-21T18:15:00Z","v":3030,"vw":45.119333},{"c":45.11,"h":45.125,"l":45.11,"n":35,"o":45.125,"t":"2026-10-21T18:20:00Z","v":820,"vw":45.11625},{"c":45.115,"h":45.115,"l":45.105,"n":37,"o":45.105,"t":"2026-10-21T18:25:00Z","v":551,"vw":45.111667},{"c":45.115,"h":45.115,"l":45.115,"n":29,"o":45.115,"t":"2026-10-21T18:30:00Z","v":477,"vw":45.115},{"c":45.115,"h":45.115,"l":45.115,"n":28,"o":45.115,"t":"2026-10-21T18:35:00Z","v":640,"vw":45.115},{"c":45.15,"h":45.15,"l":45.14,"n":55,"o":45.14,"t":"2026-10-21T18:40:00Z","v":995,"vw":45.146667},{"c":45.05,"h":45.17,"l":45.05,"n":135,"o":45.17,"t":"2026-10-21T18:45:00Z","v":3274,"vw":45.100588},{"c":45.06,"h":45.07,"l":45.02,"n":113,"o":45.05,"t":"2026-10-21T18:50:00Z","v":2798,"vw":45.037727},{"c":44.99,"h":45.05,"l":44.99,"n":76,"o":45.05,"t":"2026-10-21T18:55:00Z","v":1967,"vw":45.006765},{"c":44.915,"h":44.96,"l":44.88,"n":123,"o":44.96,"t":"2026-10-21T19:00:00Z","v":2649,"vw":44.904545},{"c":44.98,"h":45,"l":44.92,"n":109,"o":44.92,"t":"2026-10-21T19:05:00Z","v":3683,"vw":44.953261},{"c":45.04,"h":45.04,"l":45,"n":77,"o":45.005,"t":"2026-10-21T19:10:00Z","v":1529,"vw":45.016342},{"c":45.055,"h":45.08,"l":45.025,"n":141,"o":45.025,"t":"2026-10-21T19:15:00Z","v":4469,"vw":45.054342},{"c":45.06,"h":45.1,"l":45.06,"n":63,"o":45.085,"t":"2026-10-21T19:20:00Z","v":1463,"vw":45.076},{"c":45.18,"h":45.18,"l":45.08,"n":125,"o":45.08,"t":"2026-10-21T19:25:00Z","v":2746,"vw":45.107857},{"c":45.17,"h":45.235,"l":45.1475,"n":194,"o":45.235,"t":"2026-10-21T19:30:00Z","v":4717,"vw":45.180774},{"c":45.185,"h":45.215,"l":45.155,"n":191,"o":45.195,"t":"2026-10-21T19:35:00Z","v":6001,"vw":45.184335},{"c":45.215,"h":45.235,"l":45.185,"n":159,"o":45.185,"t":"2026-10-21T19:40:00Z","v":4359,"vw":45.212798},{"c":45.28,"h":45.28,"l":45.23,"n":304,"o":45.248,"t":"2026-10-21T19:45:00Z","v":9210,"vw":45.251721},{"c":45.32,"h":45.35,"l":45.28,"n":305,"o":45.28,"t":"2026-10-21T19:50:00Z","v":9465,"vw":45.328688},{"c":45.28,"h":45.35,"l":45.26,"n":738,"o":45.32,"t":"2026-10-21T19:55:00Z","v":21372,"vw":45.287793},{"c":45.29,"h":45.29,"l":45.29,"n":25,"o":45.29,"t":"2026-10-21T20:00:00Z","v":69082,"vw":45.29},{"c":45.57,"h":45.57,"l":45.13,"n":83,"o":45.13,"t":"2026-10-22T13:30:00Z","v":4597,"vw":45.32461},{"c":45.645,"h":45.645,"l":45.64,"n":24,"o":45.64,"t":"2026-10-22T13:35:00Z","v":418,"vw":45.6425},{"c":45.665,"h":45.72,"l":45.665,"n":16,"o":45.72,"t":"2026-10-22T13:40:00Z","v":1597,"vw":45.669669},{"c":45.89,"h":45.93,"l":45.665,"n":30,"o":45.665,"t":"2026-10-22T13:45:00Z","v":1557,"vw":45.871},{"c":45.75,"h":45.93,"l":45.75,"n":16,"o":45.93,"t":"2026-10-22T13:50:00Z","v":786,"vw":45.796005},{"c":45.995,"h":46.05,"l":45.93,"n":36,"o":45.93,"t":"2026-10-22T13:55:00Z","v":914,"vw":46.004662},{"c":45.93,"h":46.065,"l":45.93,"n":25,"o":46.065,"t":"2026-10-22T14:00:00Z","v":841,"vw":45.9975},{"c":45.98,"h":45.98,"l":45.98,"n":17,"o":45.98,"t":"2026-10-22T14:05:00Z","v":365,"vw":45.98},{"c":45.97,"h":46.05,"l":45.97,"n":91,"o":46.002,"t":"2026-10-22T14:10:00Z","v":2657,"vw":45.993261},{"c":46.065,"h":46.065,"l":46.03,"n":41,"o":46.03,"t":"2026-10-22T14:15:00Z","v":839,"vw":46.04001},{"c":46.11,"h":46.11,"l":46.05,"n":89,"o":46.05,"t":"2026-10-22T14:20:00Z","v":1665,"vw":46.07589},{"c":46.02,"h":46.1203,"l":46.01,"n":34,"o":46.1203,"t":"2026-10-22T14:25:00Z","v":890,"vw":46.067687},{"c":46.03,"h":46.06,"l":46.03,"n":39,"o":46.03,"t":"2026-10-22T14:30:00Z","v":945,"vw":46.045},{"c":45.91,"h":46,"l":45.86,"n":55,"o":46,"t":"2026-10-22T14:35:00Z","v":2768,"vw":45.886394},{"c":46.03,"h":46.03,"l":45.87,"n":62,"o":45.87,"t":"2026-10-22T14:40:00Z","v":1594,"vw":45.931667},{"c":46,"h":46.04,"l":46,"n":58,"o":46.04,"t":"2026-10-22T14:45:00Z","v":1003,"vw":46.026667},{"c":46.01,"h":46.03,"l":45.97,"n":63,"o":46.03,"t":"2026-10-22T14:50:00Z","v":1254,"vw":45.988333},{"c":46.09,"h":46.09,"l":46.03,"n":53,"o":46.03,"t":"2026-10-22T14:55:00Z","v":981,"vw":46.044167},{"c":46.0175,"h":46.0175,"l":45.945,"n":28,"o":45.975,"t":"2026-10-22T15:00:00Z","v":2191,"vw":45.965395},{"c":45.91,"h":46.01,"l":45.91,"n":57,"o":46.01,"t":"2026-10-22T15:05:00Z","v":2403,"vw":46.002353},{"c":45.99,"h":46,"l":45.98,"n":52,"o":45.98,"t":"2026-10-22T15:10:00Z","v":1399,"vw":45.99},{"c":46.06,"h":46.06,"l":46.03,"n":46,"o":46.03,"t":"2026-10-22T15:15:00Z","v":1216,"vw":46.041667},{"c":46.08,"h":46.08,"l":46.08,"n":9,"o":46.08,"t":"2026-10-22T15:20:00Z","v":265,"vw":46.08},{"c":46.08,"h":46.08,"l":46.045,"n":23,"o":46.045,"t":"2026-10-22T15:25:00Z","v":793,"vw":46.064813},{"c":46.11,"h":46.11,"l":46.065,"n":64,"o":46.09,"t":"2026-10-22T15:30:00Z","v":1187,"vw":46.083},{"c":46.08,"h":46.08,"l":46.08,"n":16,"o":46.08,"t":"2026-10-22T15:35:00Z","v":169,"vw":46.08},{"c":46.14,"h":46.14,"l":46.045,"n":53,"o":46.08,"t":"2026-10-22T15:40:00Z","v":1698,"vw":46.068571},{"c":46.09,"h":46.09,"l":46.09,"n":14,"o":46.09,"t":"2026-10-22T15:45:00Z","v":253,"vw":46.09},{"c":46.11,"h":46.13,"l":46.11,"n":16,"o":46.12,"t":"2026-10-22T15:50:00Z","v":549,"vw":46.12},{"c":46.095,"h":46.14,"l":46.095,"n":22,"o":46.13,"t":"2026-10-22T15:55:00Z","v":1018,"vw":46.120714},{"c":46.11,"h":46.12,"l":46.09,"n":62,"o":46.09,"t":"2026-10-22T16:00:00Z","v":1564,"vw":46.100386},{"c":46.15,"h":46.15,"l":46.11,"n":57,"o":46.11,"t":"2026-10-22T16:05:00Z","v":1119,"vw":46.13},{"c":46.15,"h":46.15,"l":46.12,"n":42,"o":46.12,"t":"2026-10-22T16:10:00Z","v":818,"vw":46.14},{"c":46.18,"h":46.18,"l":46.16,"n":34,"o":46.16,"t":"2026-10-22T16:15:00Z","v":975,"vw":46.17},{"c":46.23,"h":46.255,"l":46.2,"n":60,"o":46.2,"t":"2026-10-22T16:20:00Z","v":1469,"vw":46.227771},{"c":46.2275,"h":46.2275,"l":46.225,"n":29,"o":46.225,"t":"2026-10-22T16:25:00Z","v":384,"vw":46.22625},{"c":46.24,"h":46.24,"l":46.24,"n":5,"o":46.24,"t":"2026-10-22T16:30:00Z","v":138,"vw":46.24},{"c":46.24,"h":46.24,"l":46.21,"n":47,"o":46.21,"t":"2026-10-22T16:35:00Z","v":1342,"vw":46.23},{"c":46.2,"h":46.25,"l":46.2,"n":68,"o":46.25,"t":"2026-10-22T16:40:00Z","v":2177,"vw":46.232885},{"c":46.29,"h":46.29,"l":46.15,"n":79,"o":46.18,"t":"2026-10-22T16:45:00Z","v":2416,"vw":46.224344},{"c":46.32,"h":46.33,"l":46.295,"n":112,"o":46.295,"t":"2026-10-22T16:50:00Z","v":3145,"vw":46.305248},{"c":46.4,"h":46.4,"l":46.34,"n":39,"o":46.34,"t":"2026-10-22T16:55:00Z","v":1025,"vw":46.37},{"c":46.38,"h":46.415,"l":46.38,"n":45,"o":46.415,"t":"2026-10-22T17:00:00Z","v":1059,"vw":46.387},{"c":46.38,"h":46.41,"l":46.36,"n":31,"o":46.41,"t":"2026-10-22T17:05:00Z","v":1034,"vw":46.382},{"c":46.31,"h":46.37,"l":46.31,"n":56,"o":46.35,"t":"2026-10-22T17:10:00Z","v":1614,"vw":46.35},{"c":46.36,"h":46.36,"l":46.315,"n":40,"o":46.335,"t":"2026-10-22T17:15:00Z","v":2239,"vw":46.340333},{"c":46.42,"h":46.42,"l":46.35,"n":47,"o":46.35,"t":"2026-10-22T17:20:00Z","v":1573,"vw":46.3875},{"c":46.46,"h":46.46,"l":46.46,"n":6,"o":46.46,"t":"2026-10-22T17:30:00Z","v":144,"vw":46.46},{"c":46.37,"h":46.43,"l":46.36,"n":63,"o":46.43,"t":"2026-10-22T17:35:00Z","v":1200,"vw":46.397419},{"c":46.41,"h":46.43,"l":46.375,"n":80,"o":46.375,"t":"2026-10-22T17:40:00Z","v":2288,"vw":46.410036},{"c":46.42,"h":46.42,"l":46.42,"n":9,"o":46.42,"t":"2026-10-22T17:45:00Z","v":131,"vw":46.42},{"c":46.335,"h":46.39,"l":46.335,"n":27,"o":46.39,"t":"2026-10-22T17:50:00Z","v":918,"vw":46.360793},{"c":46.39,"h":46.39,"l":46.38,"n":56,"o":46.38,"t":"2026-10-22T17:55:00Z","v":1144,"vw":46.383333},{"c":46.37,"h":46.4,"l":46.37,"n":40,"o":46.4,"t":"2026-10-22T18:00:00Z","v":1000,"vw":46.38},{"c":46.38,"h":46.38,"l":46.37,"n":62,"o":46.37,"t":"2026-10-22T18:05:00Z","v":990,"vw":46.373333},{"c":46.4,"h":46.4,"l":46.37,"n":40,"o":46.37,"t":"2026-10-22T18:10:00Z","v":1226,"vw":46.378311},{"c":46.4,"h":46.4,"l":46.35,"n":83,"o":46.35,"t":"2026-10-22T18:15:00Z","v":2201,"vw":46.357143},{"c":46.395,"h":46.395,"l":46.395,"n":21,"o":46.395,"t":"2026-10-22T18:25:00Z","v":382,"vw":46.395},{"c":46.385,"h":46.385,"l":46.385,"n":12,"o":46.385,"t":"2026-10-22T18:30:00Z","v":158,"vw":46.385},{"c":46.38,"h":46.38,"l":46.325,"n":103,"o":46.34,"t":"2026-10-22T18:35:00Z","v":2869,"vw":46.348084},{"c":46.365,"h":46.37,"l":46.365,"n":23,"o":46.37,"t":"2026-10-22T18:40:00Z","v":483,"vw":46.3675},{"c":46.4,"h":46.4,"l":46.38,"n":87,"o":46.39,"t":"2026-10-22T18:45:00Z","v":2074,"vw":46.39375},{"c":46.41,"h":46.42,"l":46.41,"n":89,"o":46.41,"t":"2026-10-22T18:50:00Z","v":1681,"vw":46.412},{"c":46.4,"h":46.415,"l":46.4,"n":40,"o":46.415,"t":"2026-10-22T18:55:00Z","v":1718,"vw":46.401579},{"c":46.4,"h":46.4,"l":46.385,"n":153,"o":46.4,"t":"2026-10-22T19:00:00Z","v":3341,"vw":46.392083},{"c":46.45,"h":46.48,"l":46.415,"n":96,"o":46.415,"t":"2026-10-22T19:05:00Z","v":1842,"vw":46.441658},{"c":46.44,"h":46.47,"l":46.42,"n":174,"o":46.46,"t":"2026-10-22T19:10:00Z","v":4934,"vw":46.444955},{"c":46.465,"h":46.47,"l":46.44,"n":174,"o":46.44,"t":"2026-10-22T19:15:00Z","v":3303,"vw":46.454},{"c":46.39,"h":46.41,"l":46.39,"n":100,"o":46.41,"t":"2026-10-22T19:20:00Z","v":1898,"vw":46.400337},{"c":46.35,"h":46.35,"l":46.34,"n":92,"o":46.34,"t":"2026-10-22T19:25:00Z","v":2201,"vw":46.346},{"c":46.33,"h":46.36,"l":46.3,"n":119,"o":46.3,"t":"2026-10-22T19:30:00Z","v":2856,"vw":46.332585},{"c":46.355,"h":46.37,"l":46.35,"n":87,"o":46.35,"t":"2026-10-22T19:35:00Z","v":1662,"vw":46.35625},{"c":46.34,"h":46.38,"l":46.33,"n":219,"o":46.342,"t":"2026-10-22T19:40:00Z","v":6418,"vw":46.360473},{"c":46.37,"h":46.41,"l":46.34,"n":322,"o":46.34,"t":"2026-10-22T19:45:00Z","v":10486,"vw":46.361405},{"c":46.39,"h":46.43,"l":46.31,"n":496,"o":46.332,"t":"2026-10-22T19:50:00Z","v":19150,"vw":46.373257},{"c":46.36,"h":46.39,"l":46.29,"n":959,"o":46.38,"t":"2026-10-22T19:55:00Z","v":31234,"vw":46.341439},{"c":46.35,"h":46.35,"l":46.35,"n":27,"o":46.35,"t":"2026-10-22T20:00:00Z","v":89739,"vw":46.35}],"history":[{"c":33.76,"h":34.68,"l":33.605,"n":4720,"o":34.68,"t":"2024-10-21T04:00:00Z","v":217709,"vw":33.806716},{"c":34.5,"h":34.57,"l":33.53,"n":5560,"o":33.7,"t":"2024-10-22T04:00:00Z","v":362954,"vw":34.366204},{"c":34.44,"h":35.75,"l":34.035,"n":8571,"o":34.78,"t":"2024-10-23T04:00:00Z","v":387467,"vw":34.488789},{"c":34.46,"h":34.75,"l":33.89,"n":6456,"o":34.56,"t":"2024-10-24T04:00:00Z","v":257269,"vw":34.404432},{"c":34.08,"h":35.21,"l":33.845,"n":5855,"o":34.68,"t":"2024-10-25T04:00:00Z","v":228451,"vw":34.121661},{"c":34.93,"h":35.17,"l":34.24,"n":5019,"o":34.46,"t":"2024-10-28T04:00:00Z","v":246282,"vw":34.953984},{"c":35.08,"h":35.21,"l":34.69,"n":4511,"o":34.77,"t":"2024-10-29T04:00:00Z","v":209957,"vw":35.042345},{"c":35.37,"h":36.14,"l":34.9,"n":4213,"o":34.9,"t":"2024-10-30T04:00:00Z","v":180588,"vw":35.594785},{"c":34.72,"h":35.5879,"l":34.72,"n":3648,"o":35.29,"t":"2024-10-31T04:00:00Z","v":198702,"vw":34.924269},{"c":34.21,"h":35.23,"l":34.13,"n":4624,"o":34.87,"t":"2024-11-01T04:00:00Z","v":281972,"vw":34.342344},{"c":33.97,"h":34.29,"l":33.61,"n":4386,"o":34.02,"t":"2024-11-04T05:00:00Z","v":171469,"vw":33.973193},{"c":34.73,"h":34.92,"l":33.97,"n":3774,"o":33.99,"t":"2024-11-05T05:00:00Z","v":424526,"vw":34.674861},{"c":39.42,"h":39.9,"l":37.055,"n":15491,"o":37.31,"t":"2024-11-06T05:00:00Z","v":929775,"vw":39.25979},{"c":38.33,"h":39.45,"l":36.12,"n":7021,"o":39.13,"t":"2024-11-07T05:00:00Z","v":524074,"vw":38.657905},{"c":38.64,"h":39.14,"l":38.1129,"n":7662,"o":38.66,"t":"2024-11-08T05:00:00Z","v":592587,"vw":38.742807},{"c":39.86,"h":40.605,"l":39.28,"n":7197,"o":39.41,"t":"2024-11-11T05:00:00Z","v":504918,"vw":39.94889},{"c":38.96,"h":40.3199,"l":38.89,"n":7139,"o":39.89,"t":"2024-11-12T05:00:00Z","v":440504,"vw":39.24017},{"c":38.76,"h":40.06,"l":38.75,"n":6724,"o":39.43,"t":"2024-11-13T05:00:00Z","v":373423,"vw":39.082444},{"c":38.24,"h":39.34,"l":38.05,"n":5785,"o":38.81,"t":"2024-11-14T05:00:00Z","v":234653,"vw":38.375954},{"c":38.15,"h":38.54,"l":37.55,"n":6325,"o":38.45,"t":"2024-11-15T05:00:00Z","v":327978,"vw":38.069835},{"c":37.86,"h":38.47,"l":37.78,"n":3716,"o":38.27,"t":"2024-11-18T05:00:00Z","v":154350,"vw":37.963503},{"c":37.91,"h":38.14,"l":37.24,"n":4932,"o":37.24,"t":"2024-11-19T05:00:00Z","v":227888,"vw":37.914191},{"c":37.66,"h":38.04,"l":37.44,"n":5238,"o":37.89,"t":"2024-11-20T05:00:00Z","v":235851,"vw":37.647712},{"c":38.2,"h":38.74,"l":37.67,"n":6416,"o":37.67,"t":"2024-11-21T05:00:00Z","v":309137,"vw":38.267894},{"c":39.28,"h":39.49,"l":38.2451,"n":9197,"o":38.52,"t":"2024-11-22T05:00:00Z","v":724136,"vw":39.159488},{"c":39.97,"h":40.73,"l":39.77,"n":7368,"o":39.85,"t":"2024-11-25T05:00:00Z","v":383134,"vw":40.066153},{"c":39.78,"h":40.18,"l":39.41,"n":6650,"o":39.93,"t":"2024-11-26T05:00:00Z","v":360294,"vw":39.786523},{"c":39.68,"h":40.605,"l":39.57,"n":5297,"o":40.27,"t":"2024-11-27T05:00:00Z","v":275594,"vw":39.885257},{"c":39.11,"h":39.91,"l":38.68,"n":4000,"o":39.88,"t":"2024-11-29T05:00:00Z","v":215357,"vw":39.103329},{"c":38.98,"h":39.42,"l":38.565,"n":5429,"o":39.15,"t":"2024-12-02T05:00:00Z","v":294381,"vw":39.040905},{"c":38.3,"h":39.41,"l":36.38,"n":3811,"o":38.94,"t":"2024-12-03T05:00:00Z","v":373213,"vw":38.387574},{"c":38.83,"h":38.96,"l":38.33,"n":4347,"o":38.85,"t":"2024-12-04T05:00:00Z","v":244598,"vw":38.75229},{"c":38.04,"h":39.1,"l":38.02,"n":5563,"o":38.82,"t":"2024-12-05T05:00:00Z","v":256755,"vw":38.300002},{"c":38.29,"h":38.3699,"l":37.775,"n":4586,"o":38.36,"t":"2024-12-06T05:00:00Z","v":168886,"vw":38.235134},{"c":37.85,"h":38.5,"l":37.84,"n":3802,"o":38.29,"t":"2024-12-09T05:00:00Z","v":161546,"vw":37.992296},{"c":38.07,"h":38.575,"l":37.55,"n":5628,"o":37.75,"t":"2024-12-10T05:00:00Z","v":243216,"vw":38.123285},{"c":38.25,"h":38.73,"l":38.14,"n":5187,"o":38.5,"t":"2024-12-11T05:00:00Z","v":326981,"vw":38.32816},{"c":37.67,"h":38.44,"l":37.655,"n":4145,"o":38.24,"t":"2024-12-12T05:00:00Z","v":197715,"vw":37.808708},{"c":37.54,"h":37.82,"l":37.155,"n":4643,"o":37.61,"t":"2024-12-13T05:00:00Z","v":179982,"vw":37.47932},{"c":38.07,"h":38.15,"l":37.31,"n":5227,"o":37.46,"t":"2024-12-16T05:00:00Z","v":213194,"vw":37.977091},{"c":37.02,"h":38,"l":36.985,"n":4675,"o":37.7,"t":"2024-12-17T05:00:00Z","v":228890,"vw":37.127462},{"c":34.98,"h":37.59,"l":34.76,"n":8526,"o":37.4,"t":"2024-12-18T05:00:00Z","v":488843,"vw":35.502888},{"c":34.64,"h":36.47,"l":34.56,"n":6406,"o":35.4,"t":"2024-12-19T05:00:00Z","v":315360,"vw":34.7959},{"c":35.71,"h":35.86,"l":34.32,"n":8886,"o":34.32,"t":"2024-12-20T05:00:00Z","v":924050,"vw":35.479639},{"c":35.8,"h":35.875,"l":35.305,"n":6332,"o":35.45,"t":"2024-12-23T05:00:00Z","v":241151,"vw":35.705893},{"c":36.12,"h":36.81,"l":35.46,"n":2332,"o":35.75,"t":"2024-12-24T05:00:00Z","v":93248,"vw":36.012659},{"c":36.36,"h":36.45,"l":35.68,"n":3622,"o":35.79,"t":"2024-12-26T05:00:00Z","v":128434,"vw":36.250521},{"c":35.89,"h":36.585,"l":35.45,"n":4896,"o":35.93,"t":"2024-12-27T05:00:00Z","v":185248,"vw":35.826213},{"c":35.66,"h":35.96,"l":35.035,"n":3978,"o":35.68,"t":"2024-12-30T05:00:00Z","v":152177,"vw":35.710663},{"c":35.37,"h":36.13,"l":35.09,"n":5847,"o":35.77,"t":"2024-12-31T05:00:00Z","v":419349,"vw":35.490296},{"c":34.61,"h":35.775,"l":34.57,"n":6228,"o":35.55,"t":"2025-01-02T05:00:00Z","v":349767,"vw":34.781261},{"c":35.09,"h":35.27,"l":34.215,"n":6146,"o":34.74,"t":"2025-01-03T05:00:00Z","v":303662,"vw":34.961785},{"c":34.96,"h":35.7,"l":34.9,"n":5080,"o":35.11,"t":"2025-01-06T05:00:00Z","v":230376,"vw":35.101066},{"c":34.48,"h":35.34,"l":34.245,"n":4993,"o":35.08,"t":"2025-01-07T05:00:00Z","v":234980,"vw":34.550313},{"c":34.38,"h":34.72,"l":34.1,"n":4879,"o":34.25,"t":"2025-01-08T05:00:00Z","v":257309,"vw":34.406829},{"c":33.21,"h":34.545,"l":32.84,"n":5506,"o":33.66,"t":"2025-01-10T05:00:00Z","v":338030,"vw":33.193695},{"c":33.53,"h":33.67,"l":32.8,"n":5861,"o":32.93,"t":"2025-01-13T05:00:00Z","v":333115,"vw":33.472144},{"c":34.76,"h":34.83,"l":33.904,"n":5296,"o":33.96,"t":"2025-01-14T05:00:00Z","v":248744,"vw":34.594672},{"c":35.25,"h":35.94,"l":34.925,"n":6311,"o":35.87,"t":"2025-01-15T05:00:00Z","v":315224,"vw":35.244505},{"c":34.9,"h":35.15,"l":34.65,"n":7319,"o":35,"t":"2025-01-16T05:00:00Z","v":331463,"vw":34.886363},{"c":35.26,"h":35.48,"l":34.73,"n":6381,"o":35.48,"t":"2025-01-17T05:00:00Z","v":327827,"vw":35.193008},{"c":35.47,"h":36.1485,"l":35.36,"n":5366,"o":35.46,"t":"2025-01-21T05:00:00Z","v":286218,"vw":35.567902},{"c":35.16,"h":35.4,"l":34.87,"n":5473,"o":35.19,"t":"2025-01-22T05:00:00Z","v":231024,"vw":35.144596},{"c":35.02,"h":35.37,"l":34.855,"n":4712,"o":34.97,"t":"2025-01-23T05:00:00Z","v":294628,"vw":35.046905},{"c":35.69,"h":35.93,"l":35.085,"n":6153,"o":35.33,"t":"2025-01-24T05:00:00Z","v":346118,"vw":35.665432},{"c":36.23,"h":36.55,"l":35.62,"n":5817,"o":35.79,"t":"2025-01-27T05:00:00Z","v":293169,"vw":36.221595},{"c":36.52,"h":36.84,"l":35.76,"n":5996,"o":36.2,"t":"2025-01-28T05:00:00Z","v":366000,"vw":36.327441},{"c":37.38,"h":38.42,"l":36.36,"n":10101,"o":37.38,"t":"2025-01-29T05:00:00Z","v":614462,"vw":37.448849},{"c":37.4,"h":38.12,"l":36.89,"n":7708,"o":37.68,"t":"2025-01-30T05:00:00Z","v":377376,"vw":37.469536},{"c":37.5,"h":37.98,"l":37.235,"n":9361,"o":37.43,"t":"2025-01-31T05:00:00Z","v":394496,"vw":37.573246},{"c":36.91,"h":37.59,"l":36.445,"n":7205,"o":36.84,"t":"2025-02-03T05:00:00Z","v":333747,"vw":36.993264},{"c":37.79,"h":37.81,"l":36.51,"n":5891,"o":36.68,"t":"2025-02-04T05:00:00Z","v":248440,"vw":37.622656},{"c":38.35,"h":38.35,"l":37.55,"n":4985,"o":37.97,"t":"2025-02-05T05:00:00Z","v":187977,"vw":38.156323},{"c":38.83,"h":38.92,"l":38.14,"n":3995,"o":38.43,"t":"2025-02-06T05:00:00Z","v":191080,"vw":38.722617},{"c":38.26,"h":38.77,"l":37.65,"n":4853,"o":38.77,"t":"2025-02-07T05:00:00Z","v":229866,"vw":38.248077},{"c":37.86,"h":38.25,"l":37.77,"n":4458,"o":38.25,"t":"2025-02-10T05:00:00Z","v":175075,"vw":37.896288},{"c":38.57,"h":38.57,"l":37.4372,"n":3914,"o":37.57,"t":"2025-02-11T05:00:00Z","v":143516,"vw":38.390078},{"c":37.59,"h":38.06,"l":36.98,"n":5327,"o":37.94,"t":"2025-02-12T05:00:00Z","v":225896,"vw":37.690857},{"c":37.97,"h":38.04,"l":37.515,"n":4179,"o":37.83,"t":"2025-02-13T05:00:00Z","v":192648,"vw":37.856552},{"c":37.67,"h":38.3575,"l":37.51,"n":3920,"o":38.24,"t":"2025-02-14T05:00:00Z","v":145871,"vw":37.762518},{"c":37.83,"h":38.23,"l":37.57,"n":5215,"o":37.68,"t":"2025-02-18T05:00:00Z","v":181768,"vw":37.853236},{"c":37.76,"h":38.23,"l":37.13,"n":4877,"o":37.98,"t":"2025-02-19T05:00:00Z","v":242456,"vw":37.735571},{"c":37.33,"h":38.23,"l":37.1,"n":5562,"o":37.47,"t":"2025-02-20T05:00:00Z","v":296229,"vw":37.294521},{"c":36.5,"h":38.36,"l":36.49,"n":4489,"o":38.36,"t":"2025-02-21T05:00:00Z","v":411524,"vw":36.87882},{"c":36.06,"h":36.755,"l":36.05,"n":6171,"o":36.75,"t":"2025-02-24T05:00:00Z","v":320369,"vw":36.251407},{"c":36.19,"h":36.9,"l":36.14,"n":6427,"o":36.9,"t":"2025-02-25T05:00:00Z","v":268923,"vw":36.320214},{"c":36.11,"h":36.53,"l":35.73,"n":4093,"o":36.11,"t":"2025-02-26T05:00:00Z","v":186390,"vw":36.060934},{"c":36.34,"h":36.63,"l":36,"n":5246,"o":36.04,"t":"2025-02-27T05:00:00Z","v":228441,"vw":36.360432},{"c":36.59,"h":36.83,"l":36.095,"n":4710,"o":36.63,"t":"2025-02-28T05:00:00Z","v":293366,"vw":36.533043},{"c":36.73,"h":37.18,"l":36.3,"n":6339,"o":36.68,"t":"2025-03-03T05:00:00Z","v":269509,"vw":36.743321},{"c":35.28,"h":36.29,"l":35.13,"n":7996,"o":36.29,"t":"2025-03-04T05:00:00Z","v":578934,"vw":35.608683},{"c":35.25,"h":35.61,"l":34.79,"n":5609,"o":35.32,"t":"2025-03-05T05:00:00Z","v":277876,"vw":35.225547},{"c":34.71,"h":35.04,"l":34.3804,"n":6140,"o":34.83,"t":"2025-03-06T05:00:00Z","v":238487,"vw":34.662229},{"c":34.54,"h":35.41,"l":33.805,"n":6406,"o":34.53,"t":"2025-03-07T05:00:00Z","v":355218,"vw":34.504912},{"c":32.93,"h":34.18,"l":32.805,"n":8558,"o":34.01,"t":"2025-03-10T04:00:00Z","v":413167,"vw":33.24652},{"c":32.92,"h":33.34,"l":32.38,"n":10643,"o":32.93,"t":"2025-03-11T04:00:00Z","v":505464,"vw":32.861319},{"c":33.58,"h":34.47,"l":32.88,"n":8837,"o":34,"t":"2025-03-12T04:00:00Z","v":359934,"vw":33.445606},{"c":33.12,"h":33.92,"l":33.12,"n":7097,"o":33.69,"t":"2025-03-13T04:00:00Z","v":305173,"vw":33.28835},{"c":34.11,"h":34.11,"l":33.4,"n":6343,"o":33.4,"t":"2025-03-14T04:00:00Z","v":203844,"vw":33.97336},{"c":34.36,"h":34.58,"l":33.61,"n":6379,"o":34.57,"t":"2025-03-17T04:00:00Z","v":253736,"vw":34.304654},{"c":34.38,"h":34.42,"l":33.89,"n":4512,"o":34.25,"t":"2025-03-18T04:00:00Z","v":244916,"vw":34.337254},{"c":34.43,"h":34.75,"l":33.9,"n":6801,"o":34.27,"t":"2025-03-19T04:00:00Z","v":283996,"vw":34.409461},{"c":33.95,"h":34.725,"l":33.93,"n":6504,"o":34.03,"t":"2025-03-20T04:00:00Z","v":281326,"vw":34.104586},{"c":34.01,"h":34.43,"l":32.9,"n":8290,"o":33.79,"t":"2025-03-21T04:00:00Z","v":1083485,"vw":33.969283},{"c":35.1,"h":35.14,"l":34.48,"n":6346,"o":34.64,"t":"2025-03-24T04:00:00Z","v":283973,"vw":34.982993},{"c":35.17,"h":35.506,"l":35.05,"n":6425,"o":35.19,"t":"2025-03-25T04:00:00Z","v":240974,"vw":35.21463},{"c":35.28,"h":35.73,"l":35.03,"n":5277,"o":35.23,"t":"2025-03-26T04:00:00Z","v":196792,"vw":35.259025},{"c":35.15,"h":35.67,"l":34.66,"n":6216,"o":35.31,"t":"2025-03-27T04:00:00Z","v":318049,"vw":35.244357},{"c":34.3,"h":35.18,"l":34.12,"n":5169,"o":35.06,"t":"2025-03-28T04:00:00Z","v":225342,"vw":34.350471},{"c":34.49,"h":34.57,"l":33.91,"n":4393,"o":33.91,"t":"2025-03-31T04:00:00Z","v":275493,"vw":34.436738},{"c":34.51,"h":34.66,"l":33.9,"n":5273,"o":34.18,"t":"2025-04-01T04:00:00Z","v":261958,"vw":34.426684},{"c":34.59,"h":34.77,"l":33.72,"n":5698,"o":34.39,"t":"2025-04-02T04:00:00Z","v":281500,"vw":34.451146},{"c":31.85,"h":33.1,"l":31.8,"n":8966,"o":32.87,"t":"2025-04-03T04:00:00Z","v":528983,"vw":32.128903},{"c":30.82,"h":32.8,"l":29.97,"n":10506,"o":31.94,"t":"2025-04-04T04:00:00Z","v":589093,"vw":30.696804},{"c":30.9,"h":32.7,"l":29.77,"n":9938,"o":29.96,"t":"2025-04-07T04:00:00Z","v":585536,"vw":30.895854},{"c":30.79,"h":32.26,"l":30.215,"n":11702,"o":32.07,"t":"2025-04-08T04:00:00Z","v":557083,"vw":31.045663},{"c":32.88,"h":33.655,"l":29.91,"n":13938,"o":30.41,"t":"2025-04-09T04:00:00Z","v":722257,"vw":32.276374},{"c":31.11,"h":32.51,"l":30.2,"n":9362,"o":32.05,"t":"2025-04-10T04:00:00Z","v":500770,"vw":31.016723},{"c":31.22,"h":31.33,"l":30.05,"n":9774,"o":30.62,"t":"2025-04-11T04:00:00Z","v":620683,"vw":30.878997},{"c":31.69,"h":32.25,"l":30.69,"n":6573,"o":31.41,"t":"2025-04-14T04:00:00Z","v":346668,"vw":31.608315},{"c":32.36,"h":32.685,"l":31.3815,"n":5777,"o":32,"t":"2025-04-15T04:00:00Z","v":299333,"vw":32.376191},{"c":32.47,"h":32.6,"l":32,"n":7053,"o":32.28,"t":"2025-04-16T04:00:00Z","v":409769,"vw":32.380659},{"c":32.75,"h":32.89,"l":32.33,"n":7372,"o":32.38,"t":"2025-04-17T04:00:00Z","v":456968,"vw":32.678489},{"c":32.69,"h":32.755,"l":32.22,"n":7043,"o":32.47,"t":"2025-04-21T04:00:00Z","v":311830,"vw":32.5875},{"c":33.8,"h":34.01,"l":32.68,"n":7956,"o":33.05,"t":"2025-04-22T04:00:00Z","v":437715,"vw":33.585769},{"c":33.88,"h":35.035,"l":33.49,"n":10602,"o":33.59,"t":"2025-04-23T04:00:00Z","v":605272,"vw":33.91651},{"c":33.47,"h":33.85,"l":33.2,"n":6775,"o":33.75,"t":"2025-04-24T04:00:00Z","v":344584,"vw":33.456461},{"c":33.34,"h":33.67,"l":32.91,"n":5934,"o":33.1,"t":"2025-04-25T04:00:00Z","v":358442,"vw":33.261481},{"c":33.68,"h":33.935,"l":33.27,"n":5677,"o":33.44,"t":"2025-04-28T04:00:00Z","v":372273,"vw":33.573895},{"c":34.09,"h":34.15,"l":33.1575,"n":6031,"o":33.54,"t":"2025-04-29T04:00:00Z","v":238623,"vw":33.921842},{"c":33.55,"h":33.92,"l":33.088,"n":6143,"o":33.59,"t":"2025-04-30T04:00:00Z","v":349549,"vw":33.565468},{"c":34.08,"h":34.345,"l":33.28,"n":6238,"o":33.68,"t":"2025-05-01T04:00:00Z","v":339980,"vw":33.995391},{"c":34.91,"h":35.075,"l":34.34,"n":5241,"o":34.58,"t":"2025-05-02T04:00:00Z","v":220247,"vw":34.902966},{"c":34.72,"h":35.145,"l":34.55,"n":4318,"o":34.63,"t":"2025-05-05T04:00:00Z","v":213276,"vw":34.794812},{"c":34.51,"h":34.74,"l":34.115,"n":4133,"o":34.26,"t":"2025-05-06T04:00:00Z","v":148747,"vw":34.54661},{"c":34.6,"h":35.045,"l":34.48,"n":6449,"o":34.98,"t":"2025-05-07T04:00:00Z","v":218264,"vw":34.691888},{"c":35.23,"h":35.49,"l":34.68,"n":4803,"o":34.9,"t":"2025-05-08T04:00:00Z","v":208776,"vw":35.221813},{"c":35.12,"h":35.36,"l":34.93,"n":4145,"o":35.25,"t":"2025-05-09T04:00:00Z","v":150284,"vw":35.122576},{"c":36.2,"h":36.9251,"l":36.03,"n":6610,"o":36.03,"t":"2025-05-12T04:00:00Z","v":367070,"vw":36.295022},{"c":36.25,"h":36.55,"l":35.82,"n":6979,"o":36.52,"t":"2025-05-13T04:00:00Z","v":347397,"vw":36.188627},{"c":35.82,"h":36.165,"l":35.8,"n":7200,"o":36.03,"t":"2025-05-14T04:00:00Z","v":327860,"vw":35.926308},{"c":36.02,"h":36.26,"l":35.72,"n":5720,"o":35.89,"t":"2025-05-15T04:00:00Z","v":261080,"vw":36.005128},{"c":35.99,"h":36.11,"l":35.625,"n":6708,"o":36.02,"t":"2025-05-16T04:00:00Z","v":417332,"vw":35.966278},{"c":35.97,"h":36,"l":35.52,"n":4803,"o":35.63,"t":"2025-05-19T04:00:00Z","v":242176,"vw":35.923137},{"c":35.85,"h":36.07,"l":35.685,"n":5549,"o":36,"t":"2025-05-20T04:00:00Z","v":286188,"vw":35.832756},{"c":34.93,"h":35.56,"l":34.88,"n":6561,"o":35.46,"t":"2025-05-21T04:00:00Z","v":273213,"vw":35.026319},{"c":34.71,"h":35.07,"l":34.58,"n":4784,"o":34.74,"t":"2025-05-22T04:00:00Z","v":200546,"vw":34.774856},{"c":34.61,"h":34.73,"l":34,"n":5390,"o":34.04,"t":"2025-05-23T04:00:00Z","v":396172,"vw":34.529605},{"c":35.26,"h":35.28,"l":34.59,"n":4956,"o":35.03,"t":"2025-05-27T04:00:00Z","v":210298,"vw":35.15323},{"c":34.655,"h":35.46,"l":34.62,"n":4936,"o":35.17,"t":"2025-05-28T04:00:00Z","v":189548,"vw":34.782995},{"c":34.82,"h":34.82,"l":34.46,"n":5266,"o":34.71,"t":"2025-05-29T04:00:00Z","v":210225,"vw":34.736458},{"c":34.46,"h":35.22,"l":34.24,"n":5708,"o":34.56,"t":"2025-05-30T04:00:00Z","v":267266,"vw":34.43621},{"c":34.29,"h":35.4,"l":33.9,"n":5090,"o":34.4,"t":"2025-06-02T04:00:00Z","v":325018,"vw":34.255896},{"c":34.73,"h":34.87,"l":34.065,"n":6023,"o":34.17,"t":"2025-06-03T04:00:00Z","v":210559,"vw":34.648387},{"c":34.23,"h":34.805,"l":34.16,"n":5496,"o":34.65,"t":"2025-06-04T04:00:00Z","v":210744,"vw":34.275813},{"c":34.25,"h":34.63,"l":34,"n":5660,"o":34.23,"t":"2025-06-05T04:00:00Z","v":314226,"vw":34.213961},{"c":34.81,"h":34.95,"l":34.395,"n":6124,"o":34.8,"t":"2025-06-06T04:00:00Z","v":268058,"vw":34.732922},{"c":34.98,"h":35.28,"l":34.795,"n":6049,"o":34.9,"t":"2025-06-09T04:00:00Z","v":230648,"vw":35.015882},{"c":35.38,"h":35.6,"l":34.92,"n":6722,"o":34.99,"t":"2025-06-10T04:00:00Z","v":261794,"vw":35.384555},{"c":34.88,"h":35.62,"l":34.74,"n":5553,"o":35.44,"t":"2025-06-11T04:00:00Z","v":202236,"vw":34.946288},{"c":34.6,"h":34.68,"l":34.3001,"n":6269,"o":34.64,"t":"2025-06-12T04:00:00Z","v":207463,"vw":34.568563},{"c":33.96,"h":34.32,"l":33.8,"n":7639,"o":34.1,"t":"2025-06-13T04:00:00Z","v":280518,"vw":34.011646},{"c":33.89,"h":34.84,"l":33.81,"n":6761,"o":34.52,"t":"2025-06-16T04:00:00Z","v":303355,"vw":34.003182},{"c":33.64,"h":33.98,"l":33.55,"n":5400,"o":33.69,"t":"2025-06-17T04:00:00Z","v":244600,"vw":33.680711},{"c":33.88,"h":34.11,"l":33.39,"n":5170,"o":33.55,"t":"2025-06-18T04:00:00Z","v":223926,"vw":33.898103},{"c":34.08,"h":34.19,"l":33.91,"n":5287,"o":33.95,"t":"2025-06-20T04:00:00Z","v":534925,"vw":34.079335},{"c":34.89,"h":34.92,"l":33.84,"n":7451,"o":34.03,"t":"2025-06-23T04:00:00Z","v":391653,"vw":34.755436},{"c":35.43,"h":35.87,"l":35.12,"n":8855,"o":35.12,"t":"2025-06-24T04:00:00Z","v":456546,"vw":35.44059},{"c":35.33,"h":35.46,"l":35.16,"n":5962,"o":35.45,"t":"2025-06-25T04:00:00Z","v":292947,"vw":35.313056},{"c":36.43,"h":36.48,"l":35.44,"n":7375,"o":35.47,"t":"2025-06-26T04:00:00Z","v":307227,"vw":36.188255},{"c":36.78,"h":36.8,"l":36.27,"n":7819,"o":36.53,"t":"2025-06-27T04:00:00Z","v":981453,"vw":36.727726},{"c":36.46,"h":37.065,"l":36.19,"n":6677,"o":36.84,"t":"2025-06-30T04:00:00Z","v":398762,"vw":36.608691},{"c":37.5,"h":37.71,"l":36.2,"n":8593,"o":36.2,"t":"2025-07-01T04:00:00Z","v":383747,"vw":37.283022},{"c":38.16,"h":38.22,"l":35.96,"n":6387,"o":37.64,"t":"2025-07-02T04:00:00Z","v":329448,"vw":38.033631},{"c":38.59,"h":38.87,"l":37.405,"n":4325,"o":38.29,"t":"2025-07-03T04:00:00Z","v":203724,"vw":38.535737},{"c":38.24,"h":38.9,"l":38.04,"n":6012,"o":38.31,"t":"2025-07-07T04:00:00Z","v":237918,"vw":38.290131},{"c":38.3,"h":38.705,"l":38.12,"n":6060,"o":38.26,"t":"2025-07-08T04:00:00Z","v":268338,"vw":38.412892},{"c":38.51,"h":38.61,"l":38.24,"n":6257,"o":38.48,"t":"2025-07-09T04:00:00Z","v":269481,"vw":38.453593},{"c":38.7,"h":38.97,"l":38.26,"n":4774,"o":38.4,"t":"2025-07-10T04:00:00Z","v":223445,"vw":38.721409},{"c":38.32,"h":38.64,"l":38.185,"n":5025,"o":38.64,"t":"2025-07-11T04:00:00Z","v":201015,"vw":38.38837},{"c":38.7,"h":38.71,"l":37.5,"n":6667,"o":38.32,"t":"2025-07-14T04:00:00Z","v":253004,"vw":38.592325},{"c":37.59,"h":38.8,"l":37.56,"n":7394,"o":38.56,"t":"2025-07-15T04:00:00Z","v":316387,"vw":37.928233},{"c":38,"h":38.275,"l":37.14,"n":6581,"o":37.74,"t":"2025-07-16T04:00:00Z","v":256203,"vw":37.874653},{"c":38.3,"h":39.04,"l":36.815,"n":8019,"o":37.92,"t":"2025-07-17T04:00:00Z","v":286622,"vw":38.205364},{"c":38.55,"h":38.685,"l":37.93,"n":7485,"o":38.59,"t":"2025-07-18T04:00:00Z","v":378370,"vw":38.409754},{"c":38.52,"h":39.21,"l":38.485,"n":6575,"o":38.62,"t":"2025-07-21T04:00:00Z","v":256246,"vw":38.688807},{"c":38.72,"h":38.84,"l":38.19,"n":9573,"o":38.43,"t":"2025-07-22T04:00:00Z","v":533169,"vw":38.679987},{"c":38.34,"h":38.72,"l":37.25,"n":15285,"o":38.5,"t":"2025-07-23T04:00:00Z","v":885104,"vw":37.871072},{"c":38.59,"h":39.66,"l":38.34,"n":11491,"o":38.34,"t":"2025-07-24T04:00:00Z","v":466125,"vw":38.928804},{"c":38.67,"h":38.82,"l":37.9,"n":6754,"o":38.65,"t":"2025-07-25T04:00:00Z","v":272197,"vw":38.614061},{"c":38.25,"h":38.63,"l":38.05,"n":5804,"o":38.63,"t":"2025-07-28T04:00:00Z","v":240638,"vw":38.265402},{"c":37.83,"h":38.58,"l":37.67,"n":7129,"o":38.58,"t":"2025-07-29T04:00:00Z","v":261195,"vw":37.90096},{"c":37.46,"h":38.2,"l":37.3001,"n":7232,"o":37.92,"t":"2025-07-30T04:00:00Z","v":223795,"vw":37.648098},{"c":37.25,"h":37.48,"l":37,"n":7605,"o":37.09,"t":"2025-07-31T04:00:00Z","v":310323,"vw":37.227202},{"c":36.56,"h":36.87,"l":36.0503,"n":11069,"o":36.87,"t":"2025-08-01T04:00:00Z","v":419302,"vw":36.517113},{"c":36.89,"h":36.93,"l":36.53,"n":4992,"o":36.53,"t":"2025-08-04T04:00:00Z","v":159687,"vw":36.838416},{"c":37.01,"h":37.845,"l":36.28,"n":6259,"o":36.91,"t":"2025-08-05T04:00:00Z","v":234054,"vw":36.949332},{"c":36.845,"h":37.1,"l":36.79,"n":5484,"o":36.97,"t":"2025-08-06T04:00:00Z","v":182979,"vw":36.87024},{"c":36.46,"h":37.22,"l":36.35,"n":4719,"o":37.06,"t":"2025-08-07T04:00:00Z","v":146372,"vw":36.49139},{"c":36.95,"h":36.97,"l":36.545,"n":4436,"o":36.79,"t":"2025-08-08T04:00:00Z","v":157748,"vw":36.904539},{"c":36.85,"h":37.09,"l":36.715,"n":5206,"o":36.98,"t":"2025-08-11T04:00:00Z","v":216787,"vw":36.838831},{"c":38.34,"h":38.415,"l":37.13,"n":5556,"o":37.13,"t":"2025-08-12T04:00:00Z","v":226205,"vw":38.150592},{"c":39.29,"h":39.34,"l":38.485,"n":5734,"o":38.6,"t":"2025-08-13T04:00:00Z","v":432449,"vw":39.130235},{"c":39.12,"h":39.2,"l":38.69,"n":5444,"o":38.84,"t":"2025-08-14T04:00:00Z","v":254835,"vw":39.0753},{"c":38.67,"h":39.23,"l":38.565,"n":7313,"o":39.23,"t":"2025-08-15T04:00:00Z","v":596465,"vw":38.734217},{"c":38.555,"h":38.6,"l":38.04,"n":6213,"o":38.49,"t":"2025-08-18T04:00:00Z","v":227091,"vw":38.508792},{"c":38.53,"h":39.07,"l":38.4879,"n":5775,"o":38.59,"t":"2025-08-19T04:00:00Z","v":164674,"vw":38.643526},{"c":38.51,"h":38.7,"l":38.21,"n":6183,"o":38.59,"t":"2025-08-20T04:00:00Z","v":195148,"vw":38.477789},{"c":38.38,"h":38.66,"l":38.14,"n":6345,"o":38.16,"t":"2025-08-21T04:00:00Z","v":212223,"vw":38.408393},{"c":40.345,"h":40.45,"l":38.65,"n":8342,"o":38.65,"t":"2025-08-22T04:00:00Z","v":372263,"vw":40.131616},{"c":40.14,"h":40.47,"l":40.08,"n":7903,"o":40.08,"t":"2025-08-25T04:00:00Z","v":275890,"vw":40.232891},{"c":40.6,"h":40.67,"l":40.04,"n":6099,"o":40.06,"t":"2025-08-26T04:00:00Z","v":194345,"vw":40.545077},{"c":40.63,"h":40.81,"l":40.35,"n":5349,"o":40.38,"t":"2025-08-27T04:00:00Z","v":227096,"vw":40.627216},{"c":40.52,"h":40.71,"l":40.315,"n":6061,"o":40.71,"t":"2025-08-28T04:00:00Z","v":180546,"vw":40.504908},{"c":40.27,"h":40.61,"l":40.21,"n":5190,"o":40.38,"t":"2025-08-29T04:00:00Z","v":182075,"vw":40.328427},{"c":40.14,"h":40.14,"l":39.56,"n":6255,"o":39.87,"t":"2025-09-02T04:00:00Z","v":253014,"vw":40.014882},{"c":40.08,"h":40.585,"l":39.75,"n":5704,"o":39.96,"t":"2025-09-03T04:00:00Z","v":192780,"vw":40.070969},{"c":40.78,"h":40.81,"l":40.08,"n":5421,"o":40.27,"t":"2025-09-04T04:00:00Z","v":378939,"vw":40.712542},{"c":40.25,"h":41.335,"l":39.96,"n":5507,"o":40.9,"t":"2025-09-05T04:00:00Z","v":204725,"vw":40.345262},{"c":40.43,"h":40.7675,"l":39.71,"n":6178,"o":40.42,"t":"2025-09-08T04:00:00Z","v":204264,"vw":40.277482},{"c":39.97,"h":40.5165,"l":39.715,"n":6187,"o":40.32,"t":"2025-09-09T04:00:00Z","v":202926,"vw":40.019347},{"c":40.12,"h":40.23,"l":39.875,"n":5650,"o":39.97,"t":"2025-09-10T04:00:00Z","v":185306,"vw":40.097572},{"c":40.39,"h":40.42,"l":39.795,"n":6056,"o":40.03,"t":"2025-09-11T04:00:00Z","v":249061,"vw":40.27388},{"c":40.18,"h":40.47,"l":40.0145,"n":4911,"o":40.31,"t":"2025-09-12T04:00:00Z","v":165514,"vw":40.226264},{"c":39.98,"h":40.205,"l":39.76,"n":8351,"o":40.16,"t":"2025-09-15T04:00:00Z","v":266681,"vw":39.964412},{"c":39.43,"h":39.875,"l":39.08,"n":9001,"o":39.81,"t":"2025-09-16T04:00:00Z","v":296546,"vw":39.377441},{"c":39.77,"h":40.61,"l":39.47,"n":8182,"o":39.47,"t":"2025-09-17T04:00:00Z","v":285907,"vw":39.847177},{"c":41.06,"h":41.17,"l":39.895,"n":7521,"o":39.92,"t":"2025-09-18T04:00:00Z","v":339921,"vw":40.861042},{"c":40.69,"h":41.03,"l":40.215,"n":8963,"o":41.03,"t":"2025-09-19T04:00:00Z","v":1223203,"vw":40.704863},{"c":40.35,"h":40.74,"l":40.11,"n":6816,"o":40.54,"t":"2025-09-22T04:00:00Z","v":243779,"vw":40.366493},{"c":40.39,"h":41.065,"l":40.26,"n":5880,"o":40.35,"t":"2025-09-23T04:00:00Z","v":205960,"vw":40.442521},{"c":40.37,"h":40.62,"l":40.09,"n":5299,"o":40.42,"t":"2025-09-24T04:00:00Z","v":182065,"vw":40.362453},{"c":40.16,"h":40.58,"l":40.02,"n":5754,"o":40.29,"t":"2025-09-25T04:00:00Z","v":210987,"vw":40.297944},{"c":40.28,"h":40.588,"l":39.9656,"n":5032,"o":40.24,"t":"2025-09-26T04:00:00Z","v":180593,"vw":40.238919},{"c":39.75,"h":40.5399,"l":39.52,"n":7157,"o":40.26,"t":"2025-09-29T04:00:00Z","v":336549,"vw":39.782763},{"c":39.6,"h":40.31,"l":39.09,"n":6391,"o":39.7,"t":"2025-09-30T04:00:00Z","v":281481,"vw":39.500464},{"c":39.08,"h":39.36,"l":38.8,"n":7479,"o":39.28,"t":"2025-10-01T04:00:00Z","v":240704,"vw":39.121975},{"c":39.05,"h":39.12,"l":38.63,"n":5586,"o":38.95,"t":"2025-10-02T04:00:00Z","v":189354,"vw":38.949664},{"c":39.65,"h":39.78,"l":38.935,"n":5872,"o":39.17,"t":"2025-10-03T04:00:00Z","v":312413,"vw":39.587087},{"c":39.83,"h":40.45,"l":39.325,"n":7610,"o":39.86,"t":"2025-10-06T04:00:00Z","v":297297,"vw":39.88482},{"c":39.8,"h":40.125,"l":38.915,"n":6050,"o":39.8,"t":"2025-10-07T04:00:00Z","v":308324,"vw":39.720118},{"c":39.5,"h":40.04,"l":39.415,"n":4656,"o":40.04,"t":"2025-10-08T04:00:00Z","v":157621,"vw":39.558924},{"c":39.36,"h":39.62,"l":39.01,"n":4475,"o":39.48,"t":"2025-10-09T04:00:00Z","v":130616,"vw":39.28095},{"c":37.62,"h":39.72,"l":37.56,"n":6303,"o":39.42,"t":"2025-10-10T04:00:00Z","v":265601,"vw":37.853696},{"c":38.33,"h":38.38,"l":37.48,"n":5694,"o":38.02,"t":"2025-10-13T04:00:00Z","v":245757,"vw":38.132129},{"c":39.61,"h":39.77,"l":38.02,"n":6321,"o":38.02,"t":"2025-10-14T04:00:00Z","v":250402,"vw":39.420085},{"c":38.93,"h":39.7578,"l":38.64,"n":4956,"o":39.75,"t":"2025-10-15T04:00:00Z","v":189186,"vw":38.955014},{"c":36.68,"h":38.73,"l":36.33,"n":10327,"o":38.72,"t":"2025-10-16T04:00:00Z","v":414182,"vw":36.904841},{"c":37.51,"h":37.595,"l":36.61,"n":7501,"o":37.05,"t":"2025-10-17T04:00:00Z","v":332938,"vw":37.346582},{"c":38.28,"h":38.4,"l":37.6028,"n":6158,"o":37.82,"t":"2025-10-20T04:00:00Z","v":189583,"vw":38.167682},{"c":38.16,"h":38.25,"l":37.93,"n":5852,"o":38.16,"t":"2025-10-21T04:00:00Z","v":244856,"vw":38.127289},{"c":37.97,"h":38.51,"l":37.74,"n":6651,"o":38.21,"t":"2025-10-22T04:00:00Z","v":248117,"vw":38.044855},{"c":38.04,"h":38.11,"l":37.53,"n":6349,"o":37.97,"t":"2025-10-23T04:00:00Z","v":218774,"vw":37.958412},{"c":38.74,"h":38.84,"l":38.335,"n":5145,"o":38.34,"t":"2025-10-24T04:00:00Z","v":236183,"vw":38.686986},{"c":38.73,"h":38.98,"l":38.48,"n":7744,"o":38.79,"t":"2025-10-27T04:00:00Z","v":263254,"vw":38.705651},{"c":38.7,"h":38.87,"l":38.38,"n":5743,"o":38.62,"t":"2025-10-28T04:00:00Z","v":208949,"vw":38.698182},{"c":37.95,"h":38.97,"l":37.355,"n":10245,"o":37.98,"t":"2025-10-29T04:00:00Z","v":537656,"vw":37.953509},{"c":37.24,"h":38.34,"l":37.18,"n":10333,"o":37.87,"t":"2025-10-30T04:00:00Z","v":701613,"vw":37.647673},{"c":37.22,"h":37.53,"l":36.575,"n":8680,"o":37.21,"t":"2025-10-31T04:00:00Z","v":372426,"vw":37.204077},{"c":37.39,"h":37.46,"l":36.415,"n":9280,"o":37,"t":"2025-11-03T05:00:00Z","v":514133,"vw":37.156325},{"c":37.48,"h":37.57,"l":37.04,"n":7855,"o":37.28,"t":"2025-11-04T05:00:00Z","v":558381,"vw":37.396442},{"c":38.2,"h":38.28,"l":37.4,"n":6403,"o":37.41,"t":"2025-11-05T05:00:00Z","v":314110,"vw":38.127158},{"c":37.72,"h":38.3175,"l":37.7,"n":9060,"o":38.01,"t":"2025-11-06T05:00:00Z","v":484444,"vw":37.877298},{"c":38.18,"h":38.196,"l":37.585,"n":6872,"o":37.71,"t":"2025-11-07T05:00:00Z","v":221661,"vw":38.064068},{"c":38.32,"h":38.56,"l":37.895,"n":4837,"o":38.32,"t":"2025-11-10T05:00:00Z","v":255584,"vw":38.327422},{"c":39.17,"h":39.2,"l":38.03,"n":6330,"o":38.36,"t":"2025-11-11T05:00:00Z","v":464960,"vw":38.928061},{"c":38.66,"h":39.63,"l":38.355,"n":8750,"o":39.17,"t":"2025-11-12T05:00:00Z","v":537864,"vw":38.775997},{"c":38.17,"h":38.93,"l":37.94,"n":5318,"o":38.56,"t":"2025-11-13T05:00:00Z","v":223338,"vw":38.309087},{"c":38.48,"h":38.51,"l":37.52,"n":5610,"o":38.09,"t":"2025-11-14T05:00:00Z","v":247260,"vw":38.327516},{"c":36.74,"h":38.44,"l":36.58,"n":5241,"o":38.34,"t":"2025-11-17T05:00:00Z","v":239368,"vw":36.9698},{"c":37.3,"h":37.48,"l":36.63,"n":5619,"o":36.74,"t":"2025-11-18T05:00:00Z","v":226620,"vw":37.263921},{"c":37.74,"h":37.86,"l":37.26,"n":6255,"o":37.26,"t":"2025-11-19T05:00:00Z","v":248106,"vw":37.595261},{"c":37.63,"h":38.626,"l":37.58,"n":7789,"o":38.16,"t":"2025-11-20T05:00:00Z","v":269653,"vw":37.821512},{"c":38.56,"h":38.995,"l":37.545,"n":8971,"o":37.76,"t":"2025-11-21T05:00:00Z","v":385650,"vw":38.517962},{"c":38.43,"h":38.76,"l":38.135,"n":5074,"o":38.4,"t":"2025-11-24T05:00:00Z","v":219304,"vw":38.449124},{"c":39.2,"h":39.56,"l":38,"n":5786,"o":38.67,"t":"2025-11-25T05:00:00Z","v":204937,"vw":39.217117},{"c":39.09,"h":39.43,"l":38.765,"n":5843,"o":39.03,"t":"2025-11-26T05:00:00Z","v":326831,"vw":39.092589},{"c":38.9,"h":39.18,"l":38.725,"n":4313,"o":39.03,"t":"2025-11-28T05:00:00Z","v":238360,"vw":38.874516},{"c":38.82,"h":39.165,"l":38.38,"n":5409,"o":38.38,"t":"2025-12-01T05:00:00Z","v":226293,"vw":38.862756},{"c":38.56,"h":39.225,"l":38.525,"n":6203,"o":39.09,"t":"2025-12-02T05:00:00Z","v":190418,"vw":38.704705},{"c":39.28,"h":39.48,"l":36.41,"n":6035,"o":38.75,"t":"2025-12-03T05:00:00Z","v":270212,"vw":39.215663},{"c":39.71,"h":39.825,"l":39.18,"n":6320,"o":39.42,"t":"2025-12-04T05:00:00Z","v":373160,"vw":39.681322},{"c":39.23,"h":39.69,"l":38.99,"n":5335,"o":39.52,"t":"2025-12-05T05:00:00Z","v":261449,"vw":39.308964},{"c":39.11,"h":39.52,"l":38.85,"n":7235,"o":39.44,"t":"2025-12-08T05:00:00Z","v":364701,"vw":39.184829},{"c":39.25,"h":39.7,"l":38.69,"n":6601,"o":39.21,"t":"2025-12-09T05:00:00Z","v":297905,"vw":39.318922},{"c":40.66,"h":40.822,"l":37.37,"n":6850,"o":39.18,"t":"2025-12-10T05:00:00Z","v":404350,"vw":40.232714},{"c":40.9,"h":41.22,"l":40.51,"n":6816,"o":40.51,"t":"2025-12-11T05:00:00Z","v":231908,"vw":40.955002},{"c":40.63,"h":41.12,"l":40.36,"n":6003,"o":41.11,"t":"2025-12-12T05:00:00Z","v":293052,"vw":40.638449},{"c":40.78,"h":41.095,"l":40.585,"n":7720,"o":40.86,"t":"2025-12-15T05:00:00Z","v":359478,"vw":40.785111},{"c":40.67,"h":41.059,"l":40.435,"n":6867,"o":40.96,"t":"2025-12-16T05:00:00Z","v":286929,"vw":40.734806},{"c":40.88,"h":41.425,"l":40.505,"n":5802,"o":40.6,"t":"2025-12-17T05:00:00Z","v":240847,"vw":40.920836},{"c":41.01,"h":41.35,"l":40.78,"n":6005,"o":41.14,"t":"2025-12-18T05:00:00Z","v":237566,"vw":41.058006},{"c":40.86,"h":41.06,"l":40.385,"n":6619,"o":40.88,"t":"2025-12-19T05:00:00Z","v":1297335,"vw":40.841304},{"c":40.76,"h":41.33,"l":40.71,"n":4851,"o":40.86,"t":"2025-12-22T05:00:00Z","v":192420,"vw":40.849107},{"c":40.35,"h":40.93,"l":40.28,"n":5316,"o":40.71,"t":"2025-12-23T05:00:00Z","v":193144,"vw":40.491469},{"c":40.29,"h":40.57,"l":40.255,"n":3203,"o":40.33,"t":"2025-12-24T05:00:00Z","v":101392,"vw":40.352569},{"c":40.14,"h":40.53,"l":40.075,"n":4521,"o":40.36,"t":"2025-12-26T05:00:00Z","v":198360,"vw":40.206844},{"c":39.83,"h":40.46,"l":39.75,"n":4433,"o":40.15,"t":"2025-12-29T05:00:00Z","v":188629,"vw":39.879558},{"c":39.27,"h":39.83,"l":39.26,"n":4740,"o":39.83,"t":"2025-12-30T05:00:00Z","v":192358,"vw":39.381337},{"c":38.95,"h":39.44,"l":38.89,"n":3892,"o":39.36,"t":"2025-12-31T05:00:00Z","v":195698,"vw":39.021892},{"c":39.09,"h":39.32,"l":38.472,"n":5336,"o":39.01,"t":"2026-01-02T05:00:00Z","v":192973,"vw":39.01388},{"c":40.08,"h":40.56,"l":39.01,"n":7445,"o":39.01,"t":"2026-01-05T05:00:00Z","v":480641,"vw":40.146131},{"c":40.25,"h":40.52,"l":39.69,"n":8089,"o":39.83,"t":"2026-01-06T05:00:00Z","v":449676,"vw":40.253841},{"c":39.86,"h":40.45,"l":39.175,"n":7080,"o":40.29,"t":"2026-01-07T05:00:00Z","v":247689,"vw":39.707247},{"c":40.49,"h":40.9,"l":39.64,"n":8373,"o":39.64,"t":"2026-01-08T05:00:00Z","v":355593,"vw":40.560446},{"c":40.09,"h":40.77,"l":40.04,"n":5660,"o":40.35,"t":"2026-01-09T05:00:00Z","v":192442,"vw":40.193014},{"c":39.9,"h":40.18,"l":39.68,"n":6579,"o":39.79,"t":"2026-01-12T05:00:00Z","v":243382,"vw":39.898559},{"c":39.92,"h":40.05,"l":39.68,"n":4132,"o":40.01,"t":"2026-01-13T05:00:00Z","v":146230,"vw":39.880766},{"c":40.19,"h":40.38,"l":39.73,"n":6600,"o":39.81,"t":"2026-01-14T05:00:00Z","v":462982,"vw":40.15639},{"c":41.17,"h":41.31,"l":40.25,"n":6656,"o":40.25,"t":"2026-01-15T05:00:00Z","v":317708,"vw":41.104889},{"c":41.31,"h":41.5,"l":40.93,"n":6454,"o":41.05,"t":"2026-01-16T05:00:00Z","v":309929,"vw":41.26729},{"c":40.39,"h":41.15,"l":40.15,"n":5681,"o":40.58,"t":"2026-01-20T05:00:00Z","v":195275,"vw":40.48227},{"c":42.64,"h":42.8,"l":40.71,"n":7320,"o":40.71,"t":"2026-01-21T05:00:00Z","v":317119,"vw":42.386636},{"c":42.54,"h":43.2899,"l":42.141,"n":6960,"o":42.7,"t":"2026-01-22T05:00:00Z","v":222192,"vw":42.699792},{"c":40.82,"h":42.41,"l":40.715,"n":7685,"o":42.25,"t":"2026-01-23T05:00:00Z","v":296626,"vw":41.046137},{"c":40.91,"h":41.21,"l":40.31,"n":7357,"o":40.78,"t":"2026-01-26T05:00:00Z","v":222096,"vw":40.83692},{"c":41.14,"h":41.48,"l":40.705,"n":8875,"o":40.97,"t":"2026-01-27T05:00:00Z","v":316265,"vw":41.141375},{"c":42.11,"h":42.61,"l":41.105,"n":10921,"o":41.93,"t":"2026-01-28T05:00:00Z","v":466890,"vw":41.858299},{"c":42.32,"h":42.78,"l":41.51,"n":7590,"o":42.16,"t":"2026-01-29T05:00:00Z","v":358252,"vw":42.323562},{"c":42.52,"h":42.56,"l":41.91,"n":7832,"o":42.21,"t":"2026-01-30T05:00:00Z","v":372659,"vw":42.42747},{"c":43.01,"h":43.55,"l":41.635,"n":10403,"o":42.55,"t":"2026-02-02T05:00:00Z","v":353514,"vw":43.125329},{"c":43.35,"h":44,"l":42.61,"n":8791,"o":42.87,"t":"2026-02-03T05:00:00Z","v":372245,"vw":43.263777},{"c":43.84,"h":44.505,"l":43.645,"n":9430,"o":43.7,"t":"2026-02-04T05:00:00Z","v":437342,"vw":44.089056},{"c":43.69,"h":44.5,"l":43.21,"n":7991,"o":43.82,"t":"2026-02-05T05:00:00Z","v":307127,"vw":43.682486},{"c":44.69,"h":44.71,"l":43.99,"n":6058,"o":44.17,"t":"2026-02-06T05:00:00Z","v":336104,"vw":44.59106},{"c":44.42,"h":44.955,"l":44.355,"n":5266,"o":44.5,"t":"2026-02-09T05:00:00Z","v":260539,"vw":44.571973},{"c":43.85,"h":44.81,"l":43.35,"n":5295,"o":44.31,"t":"2026-02-10T05:00:00Z","v":213053,"vw":43.902219},{"c":43.52,"h":44.42,"l":43.23,"n":5704,"o":44.07,"t":"2026-02-11T05:00:00Z","v":265305,"vw":43.548628},{"c":43.99,"h":44.28,"l":42.94,"n":10864,"o":43.94,"t":"2026-02-12T05:00:00Z","v":398549,"vw":43.746409},{"c":44.73,"h":44.84,"l":43.54,"n":8913,"o":43.92,"t":"2026-02-13T05:00:00Z","v":393646,"vw":44.46846},{"c":44.82,"h":45.43,"l":44.455,"n":8187,"o":44.83,"t":"2026-02-17T05:00:00Z","v":425282,"vw":44.885066},{"c":44.57,"h":45.39,"l":44.42,"n":8986,"o":44.69,"t":"2026-02-18T05:00:00Z","v":508131,"vw":44.667522},{"c":44.28,"h":44.57,"l":43.955,"n":6139,"o":44.22,"t":"2026-02-19T05:00:00Z","v":268291,"vw":44.269286},{"c":44.72,"h":44.83,"l":43.81,"n":6523,"o":44.28,"t":"2026-02-20T05:00:00Z","v":270132,"vw":44.581133},{"c":43.02,"h":44.88,"l":42.35,"n":10132,"o":44.46,"t":"2026-02-23T05:00:00Z","v":513378,"vw":42.983804},{"c":43.11,"h":43.265,"l":42.53,"n":9832,"o":42.96,"t":"2026-02-24T05:00:00Z","v":457063,"vw":43.001338},{"c":44.05,"h":44.08,"l":43.14,"n":6314,"o":43.29,"t":"2026-02-25T05:00:00Z","v":365851,"vw":43.814856},{"c":44.49,"h":44.9199,"l":43.785,"n":9431,"o":44.21,"t":"2026-02-26T05:00:00Z","v":647941,"vw":44.248835},{"c":42.59,"h":43.6245,"l":41.94,"n":13344,"o":43.44,"t":"2026-02-27T05:00:00Z","v":811246,"vw":42.477174},{"c":43.42,"h":43.59,"l":41.09,"n":9455,"o":41.93,"t":"2026-03-02T05:00:00Z","v":458530,"vw":43.263104},{"c":43.28,"h":43.41,"l":41.98,"n":9964,"o":42.26,"t":"2026-03-03T05:00:00Z","v":555343,"vw":42.986719},{"c":43.24,"h":43.72,"l":42.99,"n":7007,"o":43.35,"t":"2026-03-04T05:00:00Z","v":354222,"vw":43.295968},{"c":42.79,"h":42.96,"l":42.13,"n":8692,"o":42.7,"t":"2026-03-05T05:00:00Z","v":495860,"vw":42.686055},{"c":42.02,"h":42.09,"l":40.32,"n":9385,"o":41.73,"t":"2026-03-06T05:00:00Z","v":460765,"vw":41.795047},{"c":41.78,"h":41.83,"l":40.09,"n":11208,"o":41.26,"t":"2026-03-09T04:00:00Z","v":613936,"vw":41.398114},{"c":41.66,"h":42.45,"l":41.2,"n":9431,"o":41.56,"t":"2026-03-10T04:00:00Z","v":448012,"vw":41.785999},{"c":41.22,"h":41.82,"l":40.78,"n":8031,"o":41.28,"t":"2026-03-11T04:00:00Z","v":463948,"vw":41.108362},{"c":41.16,"h":41.23,"l":40.17,"n":8133,"o":40.46,"t":"2026-03-12T04:00:00Z","v":291629,"vw":40.926135},{"c":40.85,"h":41.57,"l":40.71,"n":7482,"o":41.57,"t":"2026-03-13T04:00:00Z","v":318898,"vw":40.956736},{"c":41.4,"h":41.9,"l":40.9,"n":7795,"o":41.15,"t":"2026-03-16T04:00:00Z","v":369101,"vw":41.410409},{"c":41.19,"h":42.05,"l":41.08,"n":9127,"o":41.73,"t":"2026-03-17T04:00:00Z","v":584532,"vw":41.315868},{"c":40.35,"h":41.24,"l":40.22,"n":8803,"o":40.99,"t":"2026-03-18T04:00:00Z","v":485510,"vw":40.430629},{"c":40.94,"h":41.17,"l":40.01,"n":7184,"o":40.23,"t":"2026-03-19T04:00:00Z","v":369955,"vw":40.713371},{"c":40.86,"h":41.08,"l":40.44,"n":9005,"o":40.93,"t":"2026-03-20T04:00:00Z","v":1221842,"vw":40.835715},{"c":41.82,"h":42.57,"l":41.45,"n":11101,"o":41.88,"t":"2026-03-23T04:00:00Z","v":491270,"vw":41.969163},{"c":42.065,"h":42.43,"l":40.825,"n":8723,"o":41.4,"t":"2026-03-24T04:00:00Z","v":529289,"vw":42.021276},{"c":42.08,"h":42.77,"l":41.76,"n":9214,"o":42.53,"t":"2026-03-25T04:00:00Z","v":325731,"vw":42.113749},{"c":42.3,"h":42.32,"l":41.76,"n":9138,"o":41.85,"t":"2026-03-26T04:00:00Z","v":282034,"vw":42.13678},{"c":41.81,"h":42.23,"l":41.66,"n":8355,"o":41.93,"t":"2026-03-27T04:00:00Z","v":319341,"vw":41.882095},{"c":42.08,"h":42.28,"l":41.8,"n":8891,"o":42.21,"t":"2026-03-30T04:00:00Z","v":296782,"vw":42.082387},{"c":42.14,"h":42.905,"l":41.645,"n":14051,"o":42.28,"t":"2026-03-31T04:00:00Z","v":550647,"vw":42.084084},{"c":42.48,"h":42.98,"l":42.27,"n":9914,"o":42.29,"t":"2026-04-01T04:00:00Z","v":514564,"vw":42.578797},{"c":42.59,"h":42.79,"l":41.825,"n":9016,"o":42.06,"t":"2026-04-02T04:00:00Z","v":321611,"vw":42.494866},{"c":43.09,"h":43.175,"l":42.4,"n":6600,"o":42.5,"t":"2026-04-06T04:00:00Z","v":267834,"vw":43.007102},{"c":43.35,"h":43.485,"l":42.83,"n":6614,"o":42.93,"t":"2026-04-07T04:00:00Z","v":261122,"vw":43.289994},{"c":44.51,"h":44.96,"l":44.37,"n":10325,"o":44.4,"t":"2026-04-08T04:00:00Z","v":457867,"vw":44.533778},{"c":45.35,"h":45.55,"l":43.93,"n":14087,"o":44,"t":"2026-04-09T04:00:00Z","v":636059,"vw":45.114714},{"c":44.91,"h":45.22,"l":44.73,"n":7523,"o":45.22,"t":"2026-04-10T04:00:00Z","v":322922,"vw":44.917646},{"c":44.87,"h":44.91,"l":44.07,"n":7550,"o":44.71,"t":"2026-04-13T04:00:00Z","v":368857,"vw":44.768597},{"c":44.84,"h":45.06,"l":44.17,"n":7769,"o":44.8,"t":"2026-04-14T04:00:00Z","v":243086,"vw":44.773336},{"c":44.21,"h":45.065,"l":44.1,"n":7658,"o":44.76,"t":"2026-04-15T04:00:00Z","v":373769,"vw":44.282831},{"c":44.16,"h":44.25,"l":43.83,"n":7661,"o":44.06,"t":"2026-04-16T04:00:00Z","v":253034,"vw":44.101887},{"c":45.29,"h":45.82,"l":44.39,"n":7720,"o":44.56,"t":"2026-04-17T04:00:00Z","v":268324,"vw":45.211266},{"c":45.2,"h":45.7,"l":44.76,"n":7214,"o":44.97,"t":"2026-04-20T04:00:00Z","v":385168,"vw":45.243072},{"c":44.68,"h":45.315,"l":44.405,"n":7897,"o":44.84,"t":"2026-04-21T04:00:00Z","v":412473,"vw":44.72801},{"c":44.52,"h":44.81,"l":44.23,"n":7932,"o":44.81,"t":"2026-04-22T04:00:00Z","v":335027,"vw":44.534081},{"c":44.91,"h":45.04,"l":44.2087,"n":8769,"o":44.71,"t":"2026-04-23T04:00:00Z","v":340355,"vw":44.847754},{"c":44.44,"h":45.17,"l":44.315,"n":7391,"o":44.78,"t":"2026-04-24T04:00:00Z","v":320934,"vw":44.465855},{"c":45.08,"h":45.21,"l":44.41,"n":9879,"o":44.41,"t":"2026-04-27T04:00:00Z","v":414567,"vw":44.939137},{"c":45.5,"h":45.99,"l":45,"n":10772,"o":45.52,"t":"2026-04-28T04:00:00Z","v":386434,"vw":45.429037},{"c":44.28,"h":45.91,"l":44.22,"n":13573,"o":45.07,"t":"2026-04-29T04:00:00Z","v":739014,"vw":44.665307},{"c":44.37,"h":44.56,"l":43.58,"n":9712,"o":43.81,"t":"2026-04-30T04:00:00Z","v":407505,"vw":44.34134},{"c":44.91,"h":45.135,"l":43.94,"n":6693,"o":44.44,"t":"2026-05-01T04:00:00Z","v":243625,"vw":44.873355},{"c":44.34,"h":45.27,"l":43.9,"n":8934,"o":44.56,"t":"2026-05-04T04:00:00Z","v":333505,"vw":44.334056},{"c":44.76,"h":45.01,"l":44.33,"n":6414,"o":44.42,"t":"2026-05-05T04:00:00Z","v":255634,"vw":44.77042},{"c":44.915,"h":45.41,"l":44.64,"n":7508,"o":45.12,"t":"2026-05-06T04:00:00Z","v":239530,"vw":44.988514},{"c":44.92,"h":45.365,"l":44.77,"n":8347,"o":45.05,"t":"2026-05-07T04:00:00Z","v":399814,"vw":44.948352},{"c":44.73,"h":45.26,"l":44.69,"n":7209,"o":44.92,"t":"2026-05-08T04:00:00Z","v":380760,"vw":44.834114},{"c":44.1,"h":45.02,"l":43.83,"n":7529,"o":44.87,"t":"2026-05-11T04:00:00Z","v":443169,"vw":44.134231},{"c":43.8,"h":44.35,"l":43,"n":7969,"o":44.17,"t":"2026-05-12T04:00:00Z","v":350330,"vw":43.752338},{"c":43.46,"h":43.91,"l":43.315,"n":10769,"o":43.7,"t":"2026-05-13T04:00:00Z","v":271449,"vw":43.510246},{"c":43.76,"h":44.18,"l":43.64,"n":7354,"o":43.73,"t":"2026-05-14T04:00:00Z","v":226149,"vw":43.841161},{"c":43.1,"h":43.69,"l":42.82,"n":7139,"o":43.69,"t":"2026-05-15T04:00:00Z","v":359127,"vw":43.14137},{"c":43.91,"h":44.03,"l":43.23,"n":8049,"o":43.23,"t":"2026-05-18T04:00:00Z","v":454709,"vw":43.811619},{"c":43.81,"h":44.4,"l":43.445,"n":7756,"o":44.14,"t":"2026-05-19T04:00:00Z","v":353778,"vw":43.82517},{"c":44.26,"h":44.91,"l":43.51,"n":12234,"o":44.14,"t":"2026-05-20T04:00:00Z","v":559839,"vw":44.302232},{"c":44.46,"h":44.53,"l":43.665,"n":8345,"o":43.94,"t":"2026-05-21T04:00:00Z","v":301490,"vw":44.335377},{"c":44.4,"h":44.78,"l":44.1801,"n":6324,"o":44.56,"t":"2026-05-22T04:00:00Z","v":274369,"vw":44.424882},{"c":44.78,"h":45.18,"l":44.34,"n":10369,"o":44.51,"t":"2026-05-26T04:00:00Z","v":342975,"vw":44.714701},{"c":44.17,"h":45.03,"l":43.965,"n":9955,"o":44.85,"t":"2026-05-27T04:00:00Z","v":351147,"vw":44.2121},{"c":44.12,"h":44.14,"l":43.32,"n":7998,"o":44.01,"t":"2026-05-28T04:00:00Z","v":324412,"vw":43.967419},{"c":44.16,"h":44.6,"l":43.88,"n":6292,"o":44.03,"t":"2026-05-29T04:00:00Z","v":382386,"vw":44.161599},{"c":43.25,"h":43.71,"l":42.92,"n":9088,"o":43.57,"t":"2026-06-01T04:00:00Z","v":350345,"vw":43.237001},{"c":43.95,"h":43.99,"l":43.065,"n":10449,"o":43.07,"t":"2026-06-02T04:00:00Z","v":339375,"vw":43.825986},{"c":42.87,"h":43.93,"l":42.84,"n":11005,"o":43.67,"t":"2026-06-03T04:00:00Z","v":360531,"vw":43.087633},{"c":44.02,"h":44.24,"l":43.375,"n":9412,"o":43.47,"t":"2026-06-04T04:00:00Z","v":328812,"vw":44.001363},{"c":44.15,"h":44.565,"l":43.98,"n":7747,"o":44.02,"t":"2026-06-05T04:00:00Z","v":306510,"vw":44.192359},{"c":44.34,"h":44.65,"l":44.215,"n":9363,"o":44.25,"t":"2026-06-08T04:00:00Z","v":358315,"vw":44.43324},{"c":44.87,"h":45.43,"l":44.48,"n":8971,"o":44.48,"t":"2026-06-09T04:00:00Z","v":260072,"vw":44.980996},{"c":45.22,"h":45.65,"l":45.06,"n":8735,"o":45.11,"t":"2026-06-10T04:00:00Z","v":453729,"vw":45.339825},{"c":45.41,"h":45.59,"l":44.8,"n":8940,"o":45.5,"t":"2026-06-11T04:00:00Z","v":359706,"vw":45.303131},{"c":45.91,"h":46.03,"l":45.5,"n":9575,"o":45.66,"t":"2026-06-12T04:00:00Z","v":328629,"vw":45.866586},{"c":45.17,"h":46.34,"l":45.04,"n":9985,"o":46.09,"t":"2026-06-15T04:00:00Z","v":375873,"vw":45.478959},{"c":45.25,"h":45.97,"l":45,"n":7840,"o":45.59,"t":"2026-06-16T04:00:00Z","v":412548,"vw":45.264478},{"c":44.31,"h":45.675,"l":43.695,"n":13995,"o":45.33,"t":"2026-06-17T04:00:00Z","v":698114,"vw":44.603468},{"c":44.67,"h":45.2,"l":44.49,"n":7505,"o":44.68,"t":"2026-06-18T04:00:00Z","v":844445,"vw":44.688927},{"c":45.1,"h":45.5,"l":44.02,"n":7984,"o":44.7,"t":"2026-06-22T04:00:00Z","v":391896,"vw":45.163535},{"c":45.64,"h":45.73,"l":44.965,"n":9009,"o":45.28,"t":"2026-06-23T04:00:00Z","v":349291,"vw":45.503371},{"c":46.03,"h":46.18,"l":45.43,"n":13875,"o":45.59,"t":"2026-06-24T04:00:00Z","v":493670,"vw":45.952613},{"c":46.34,"h":46.61,"l":46.03,"n":8427,"o":46.03,"t":"2026-06-25T04:00:00Z","v":284152,"vw":46.30197},{"c":46.59,"h":46.76,"l":45.94,"n":9992,"o":46.51,"t":"2026-06-26T04:00:00Z","v":1515968,"vw":46.557072},{"c":46.06,"h":46.54,"l":45.77,"n":13096,"o":46.29,"t":"2026-06-29T04:00:00Z","v":601755,"vw":46.031842},{"c":46.01,"h":46.47,"l":45.83,"n":7847,"o":46.03,"t":"2026-06-30T04:00:00Z","v":713381,"vw":46.168041},{"c":47.09,"h":47.17,"l":46.1025,"n":13675,"o":46.22,"t":"2026-07-01T04:00:00Z","v":665404,"vw":46.851393},{"c":46.38,"h":47.44,"l":46.015,"n":9392,"o":47.24,"t":"2026-07-02T04:00:00Z","v":356630,"vw":46.39221},{"c":46.55,"h":46.735,"l":46.105,"n":7816,"o":46.3,"t":"2026-07-06T04:00:00Z","v":325062,"vw":46.481364},{"c":46.23,"h":46.9,"l":46.205,"n":8551,"o":46.66,"t":"2026-07-07T04:00:00Z","v":289512,"vw":46.4023},{"c":45.06,"h":46.0925,"l":44.81,"n":10685,"o":46.07,"t":"2026-07-08T04:00:00Z","v":417989,"vw":45.144536},{"c":45.9,"h":46.325,"l":45.1,"n":8167,"o":45.24,"t":"2026-07-09T04:00:00Z","v":374678,"vw":45.777536},{"c":46.27,"h":46.4701,"l":45.9,"n":8517,"o":45.9,"t":"2026-07-10T04:00:00Z","v":241507,"vw":46.263714},{"c":46.39,"h":46.525,"l":45.94,"n":7165,"o":46.27,"t":"2026-07-13T04:00:00Z","v":341830,"vw":46.280553},{"c":46.24,"h":46.69,"l":46.1,"n":7338,"o":46.33,"t":"2026-07-14T04:00:00Z","v":288018,"vw":46.328282},{"c":46.73,"h":47,"l":46.08,"n":8692,"o":46.26,"t":"2026-07-15T04:00:00Z","v":308085,"vw":46.744204},{"c":47.66,"h":48,"l":46.85,"n":11734,"o":46.85,"t":"2026-07-16T04:00:00Z","v":692206,"vw":47.705771},{"c":46.88,"h":47.48,"l":46.63,"n":16301,"o":47.24,"t":"2026-07-17T04:00:00Z","v":579261,"vw":46.958678},{"c":46.58,"h":47.04,"l":46.3,"n":8711,"o":46.88,"t":"2026-07-20T04:00:00Z","v":329137,"vw":46.529924},{"c":46.62,"h":47.38,"l":46.01,"n":11938,"o":46.38,"t":"2026-07-21T04:00:00Z","v":425134,"vw":46.488189},{"c":46.27,"h":46.77,"l":46.06,"n":10016,"o":46.69,"t":"2026-07-22T04:00:00Z","v":443961,"vw":46.276811},{"c":46.12,"h":46.29,"l":45.38,"n":13969,"o":45.78,"t":"2026-07-23T04:00:00Z","v":669262,"vw":45.92715},{"c":46.61,"h":46.905,"l":46.04,"n":14553,"o":46.24,"t":"2026-07-24T04:00:00Z","v":718566,"vw":46.601522},{"c":46.31,"h":47.07,"l":46.245,"n":10434,"o":46.89,"t":"2026-07-27T04:00:00Z","v":578575,"vw":46.435032},{"c":46.77,"h":47.1425,"l":46.45,"n":12104,"o":46.45,"t":"2026-07-28T04:00:00Z","v":607856,"vw":46.82693},{"c":46.93,"h":47.56,"l":46.58,"n":16809,"o":46.77,"t":"2026-07-29T04:00:00Z","v":1019691,"vw":47.006033},{"c":47.54,"h":47.68,"l":47.13,"n":12285,"o":47.13,"t":"2026-07-30T04:00:00Z","v":581227,"vw":47.499406},{"c":47.45,"h":47.73,"l":46.89,"n":9282,"o":47.54,"t":"2026-07-31T04:00:00Z","v":360447,"vw":47.411261},{"c":48.02,"h":48.09,"l":47.45,"n":8086,"o":47.74,"t":"2026-08-03T04:00:00Z","v":309823,"vw":47.940433},{"c":48.49,"h":48.9,"l":47.965,"n":9176,"o":48.13,"t":"2026-08-04T04:00:00Z","v":430346,"vw":48.570368},{"c":48.52,"h":48.64,"l":48.26,"n":8617,"o":48.49,"t":"2026-08-05T04:00:00Z","v":374934,"vw":48.476694},{"c":47.91,"h":49,"l":47.9,"n":7745,"o":48.94,"t":"2026-08-06T04:00:00Z","v":300844,"vw":48.111234},{"c":47.42,"h":48,"l":47.355,"n":6383,"o":47.8,"t":"2026-08-07T04:00:00Z","v":234668,"vw":47.513423},{"c":47.3,"h":47.5,"l":46.77,"n":7287,"o":47.1,"t":"2026-08-10T04:00:00Z","v":266346,"vw":47.172782},{"c":47.85,"h":47.97,"l":47.39,"n":7229,"o":47.48,"t":"2026-08-11T04:00:00Z","v":226222,"vw":47.804487},{"c":48.12,"h":48.33,"l":47.75,"n":7188,"o":47.93,"t":"2026-08-12T04:00:00Z","v":302748,"vw":48.130909},{"c":48.28,"h":48.685,"l":48.18,"n":7659,"o":48.45,"t":"2026-08-13T04:00:00Z","v":307727,"vw":48.315506},{"c":48.29,"h":48.68,"l":48.13,"n":6432,"o":48.31,"t":"2026-08-14T04:00:00Z","v":172597,"vw":48.307239},{"c":48.13,"h":48.49,"l":47.99,"n":7986,"o":48.09,"t":"2026-08-17T04:00:00Z","v":248668,"vw":48.14656},{"c":47.69,"h":48.35,"l":47.485,"n":6690,"o":48.3,"t":"2026-08-18T04:00:00Z","v":204411,"vw":47.743167},{"c":46.51,"h":47.97,"l":46.44,"n":9076,"o":47.97,"t":"2026-08-19T04:00:00Z","v":331753,"vw":46.713359},{"c":46.58,"h":46.68,"l":46.225,"n":7279,"o":46.34,"t":"2026-08-20T04:00:00Z","v":218905,"vw":46.537919},{"c":46.52,"h":47.1,"l":46.08,"n":6916,"o":46.83,"t":"2026-08-21T04:00:00Z","v":378428,"vw":46.507397},{"c":46.47,"h":46.865,"l":46.375,"n":6008,"o":46.46,"t":"2026-08-24T04:00:00Z","v":200278,"vw":46.532401},{"c":46.11,"h":46.5,"l":45.99,"n":5966,"o":46.5,"t":"2026-08-25T04:00:00Z","v":201237,"vw":46.13877},{"c":46.24,"h":46.46,"l":45.7224,"n":6076,"o":46.32,"t":"2026-08-26T04:00:00Z","v":202755,"vw":46.263945},{"c":46.23,"h":46.28,"l":45.52,"n":5067,"o":45.89,"t":"2026-08-27T04:00:00Z","v":166229,"vw":46.113593},{"c":46.27,"h":46.53,"l":46.09,"n":6964,"o":46.29,"t":"2026-08-28T04:00:00Z","v":224094,"vw":46.272591},{"c":45.92,"h":46.1825,"l":45.705,"n":4799,"o":46.11,"t":"2026-08-31T04:00:00Z","v":261531,"vw":45.904471},{"c":45.18,"h":45.77,"l":45.03,"n":7122,"o":45.53,"t":"2026-09-01T04:00:00Z","v":238576,"vw":45.218538},{"c":45.82,"h":46.16,"l":45.19,"n":9255,"o":45.205,"t":"2026-09-02T04:00:00Z","v":439693,"vw":45.748798},{"c":46.06,"h":46.43,"l":45.805,"n":6771,"o":45.92,"t":"2026-09-03T04:00:00Z","v":202813,"vw":46.080323},{"c":46.62,"h":46.68,"l":45.82,"n":6657,"o":45.82,"t":"2026-09-04T04:00:00Z","v":223918,"vw":46.534739},{"c":45.83,"h":46.52,"l":45.81,"n":10763,"o":46.37,"t":"2026-09-08T04:00:00Z","v":359588,"vw":45.973259},{"c":45.39,"h":45.63,"l":44.89,"n":10461,"o":45.41,"t":"2026-09-09T04:00:00Z","v":586518,"vw":45.181684},{"c":47.45,"h":47.47,"l":45.16,"n":14102,"o":45.36,"t":"2026-09-10T04:00:00Z","v":687995,"vw":46.711093},{"c":46.98,"h":47.98,"l":46.85,"n":12933,"o":47.86,"t":"2026-09-11T04:00:00Z","v":484963,"vw":47.099066},{"c":47.13,"h":47.5,"l":46.82,"n":9697,"o":46.91,"t":"2026-09-14T04:00:00Z","v":396299,"vw":47.143857},{"c":47.52,"h":47.71,"l":46.995,"n":9834,"o":47.05,"t":"2026-09-15T04:00:00Z","v":465205,"vw":47.46975},{"c":47.17,"h":47.93,"l":46.42,"n":12879,"o":47.56,"t":"2026-09-16T04:00:00Z","v":618733,"vw":47.249363},{"c":46.74,"h":47.745,"l":46.72,"n":11479,"o":47.57,"t":"2026-09-17T04:00:00Z","v":363269,"vw":46.897379},{"c":46.71,"h":46.91,"l":46.165,"n":8131,"o":46.54,"t":"2026-09-18T04:00:00Z","v":975941,"vw":46.663265},{"c":46.44,"h":47.54,"l":46.41,"n":8139,"o":46.9,"t":"2026-09-21T04:00:00Z","v":298845,"vw":46.623317},{"c":45.94,"h":46.94,"l":45.92,"n":8188,"o":46.75,"t":"2026-09-22T04:00:00Z","v":375328,"vw":46.174173},{"c":45.69,"h":46.22,"l":45.655,"n":7673,"o":45.81,"t":"2026-09-23T04:00:00Z","v":293955,"vw":45.839258},{"c":46.09,"h":46.51,"l":45.575,"n":9259,"o":45.89,"t":"2026-09-24T04:00:00Z","v":378829,"vw":46.012017},{"c":46.04,"h":46.57,"l":46.015,"n":9632,"o":46.19,"t":"2026-09-25T04:00:00Z","v":442262,"vw":46.199791},{"c":45.62,"h":46.08,"l":45.57,"n":8953,"o":46.04,"t":"2026-09-28T04:00:00Z","v":328124,"vw":45.663482},{"c":45.24,"h":45.95,"l":45.055,"n":7062,"o":45.68,"t":"2026-09-29T04:00:00Z","v":280827,"vw":45.261882},{"c":44.83,"h":45.5699,"l":44.55,"n":9484,"o":45.26,"t":"2026-09-30T04:00:00Z","v":485804,"vw":44.820694},{"c":45.08,"h":45.1,"l":43.88,"n":10972,"o":44.61,"t":"2026-10-01T04:00:00Z","v":336001,"vw":44.82252},{"c":45.93,"h":46,"l":45.36,"n":6993,"o":45.53,"t":"2026-10-02T04:00:00Z","v":261781,"vw":45.830518},{"c":45.54,"h":45.92,"l":45.35,"n":6209,"o":45.88,"t":"2026-10-05T04:00:00Z","v":369111,"vw":45.580191},{"c":45.19,"h":45.92,"l":45.16,"n":8555,"o":45.73,"t":"2026-10-06T04:00:00Z","v":281325,"vw":45.31272},{"c":44.37,"h":44.785,"l":44.17,"n":8526,"o":44.7,"t":"2026-10-07T04:00:00Z","v":320262,"vw":44.357306},{"c":44.55,"h":44.895,"l":43.99,"n":9179,"o":44.27,"t":"2026-10-08T04:00:00Z","v":375469,"vw":44.492712},{"c":44.21,"h":44.635,"l":44.0601,"n":6234,"o":44.39,"t":"2026-10-09T04:00:00Z","v":262489,"vw":44.22699},{"c":44.5,"h":44.8,"l":44.21,"n":6409,"o":44.21,"t":"2026-10-12T04:00:00Z","v":315498,"vw":44.550617},{"c":44.58,"h":45.135,"l":44.13,"n":9255,"o":44.73,"t":"2026-10-13T04:00:00Z","v":585580,"vw":44.602381},{"c":44.13,"h":44.41,"l":43.92,"n":10645,"o":43.93,"t":"2026-10-14T04:00:00Z","v":691729,"vw":44.153013},{"c":44.87,"h":45.02,"l":44.19,"n":9847,"o":44.48,"t":"2026-10-15T04:00:00Z","v":570037,"vw":44.760215},{"c":44.9,"h":45.59,"l":44.62,"n":6902,"o":45.02,"t":"2026-10-16T04:00:00Z","v":502984,"vw":45.027312},{"c":44.51,"h":44.82,"l":44.34,"n":6422,"o":44.74,"t":"2026-10-19T04:00:00Z","v":282686,"vw":44.534839},{"c":45.4,"h":45.73,"l":44.67,"n":8826,"o":44.67,"t":"2026-10-20T04:00:00Z","v":393402,"vw":45.361971},{"c":45.29,"h":45.53,"l":44.88,"n":7957,"o":45.53,"t":"2026-10-21T04:00:00Z","v":259636,"vw":45.23004},{"c":46.35,"h":46.48,"l":45.13,"n":7962,"o":45.13,"t":"2026-10-22T04:00:00Z","v":288197,"vw":46.282093}],"volatilityBars":[{"c":46.67,"h":46.89,"l":46.475,"n":204,"o":46.75,"t":"2026-09-22T13:30:00Z","v":11205,"vw":46.745887},{"c":46.745,"h":46.815,"l":46.57,"n":244,"o":46.67,"t":"2026-09-22T13:45:00Z","v":12808,"vw":46.707599},{"c":46.69,"h":46.94,"l":46.69,"n":213,"o":46.89,"t":"2026-09-22T14:00:00Z","v":7506,"vw":46.816887},{"c":46.495,"h":46.67,"l":46.495,"n":234,"o":46.67,"t":"2026-09-22T14:15:00Z","v":8616,"vw":46.58416},{"c":46.345,"h":46.5,"l":46.34,"n":295,"o":46.46,"t":"2026-09-22T14:30:00Z","v":11536,"vw":46.436393},{"c":46.3,"h":46.33,"l":46.205,"n":444,"o":46.3,"t":"2026-09-22T14:45:00Z","v":13967,"vw":46.286062},{"c":46.255,"h":46.32,"l":46.24,"n":234,"o":46.31,"t":"2026-09-22T15:00:00Z","v":6110,"vw":46.297426},{"c":46.17,"h":46.25,"l":46.17,"n":145,"o":46.25,"t":"2026-09-22T15:15:00Z","v":4255,"vw":46.208461},{"c":46.17,"h":46.19,"l":46.09,"n":108,"o":46.16,"t":"2026-09-22T15:30:00Z","v":3960,"vw":46.148454},{"c":46.2,"h":46.22,"l":46.14,"n":126,"o":46.15,"t":"2026-09-22T15:45:00Z","v":4196,"vw":46.2},{"c":46.2,"h":46.23,"l":46.18,"n":163,"o":46.21,"t":"2026-09-22T16:00:00Z","v":4827,"vw":46.2095},{"c":46.15,"h":46.22,"l":46.15,"n":140,"o":46.22,"t":"2026-09-22T16:15:00Z","v":3472,"vw":46.200089},{"c":46.16,"h":46.2,"l":46.14,"n":196,"o":46.17,"t":"2026-09-22T16:30:00Z","v":6369,"vw":46.167487},{"c":46.22,"h":46.22,"l":46.14,"n":193,"o":46.14,"t":"2026-09-22T16:45:00Z","v":6170,"vw":46.184953},{"c":46.21,"h":46.25,"l":46.18,"n":247,"o":46.22,"t":"2026-09-22T17:00:00Z","v":8946,"vw":46.216892},{"c":46.25,"h":46.25,"l":46.21,"n":86,"o":46.21,"t":"2026-09-22T17:15:00Z","v":2929,"vw":46.227778},{"c":46.35,"h":46.35,"l":46.28,"n":145,"o":46.28,"t":"2026-09-22T17:30:00Z","v":3925,"vw":46.32152},{"c":46.53,"h":46.54,"l":46.36,"n":366,"o":46.36,"t":"2026-09-22T17:45:00Z","v":12128,"vw":46.433257},{"c":46.42,"h":46.51,"l":46.42,"n":187,"o":46.51,"t":"2026-09-22T18:00:00Z","v":4570,"vw":46.461944},{"c":46.43,"h":46.45,"l":46.42,"n":149,"o":46.44,"t":"2026-09-22T18:15:00Z","v":3744,"vw":46.435811},{"c":46.36,"h":46.475,"l":46.355,"n":283,"o":46.46,"t":"2026-09-22T18:30:00Z","v":13545,"vw":46.400087},{"c":46.3,"h":46.31,"l":46.29,"n":175,"o":46.31,"t":"2026-09-22T18:45:00Z","v":6435,"vw":46.301434},{"c":46.25,"h":46.3,"l":46.23,"n":221,"o":46.3,"t":"2026-09-22T19:00:00Z","v":6627,"vw":46.275838},{"c":46.28,"h":46.28,"l":46.22,"n":235,"o":46.24,"t":"2026-09-22T19:15:00Z","v":6841,"vw":46.250248},{"c":46.28,"h":46.33,"l":46.255,"n":428,"o":46.27,"t":"2026-09-22T19:30:00Z","v":13233,"vw":46.295205},{"c":45.95,"h":46.3,"l":45.92,"n":1441,"o":46.28,"t":"2026-09-22T19:45:00Z","v":67604,"vw":46.03941},{"c":45.94,"h":45.94,"l":45.94,"n":37,"o":45.94,"t":"2026-09-22T20:00:00Z","v":101264,"vw":45.94},{"c":46,"h":46,"l":45.75,"n":3,"o":45.8,"t":"2026-09-23T09:00:00Z","v":1000,"vw":45.8},{"c":45.875,"h":46.115,"l":45.76,"n":129,"o":45.81,"t":"2026-09-23T13:30:00Z","v":4757,"vw":45.865692},{"c":45.89,"h":45.89,"l":45.85,"n":92,"o":45.865,"t":"2026-09-23T13:45:00Z","v":7006,"vw":45.862966},{"c":46.08,"h":46.08,"l":45.825,"n":279,"o":45.94,"t":"2026-09-23T14:00:00Z","v":8188,"vw":45.929431},{"c":46.18,"h":46.18,"l":46.09,"n":156,"o":46.105,"t":"2026-09-23T14:15:00Z","v":6410,"vw":46.129456},{"c":46.05,"h":46.22,"l":46.05,"n":203,"o":46.18,"t":"2026-09-23T14:30:00Z","v":6359,"vw":46.114455},{"c":46.07,"h":46.165,"l":46.03,"n":222,"o":46.05,"t":"2026-09-23T14:45:00Z","v":5752,"vw":46.104737},{"c":46.16,"h":46.205,"l":46.07,"n":222,"o":46.1,"t":"2026-09-23T15:00:00Z","v":6130,"vw":46.137037},{"c":46.045,"h":46.215,"l":46.04,"n":299,"o":46.14,"t":"2026-09-23T15:15:00Z","v":10103,"vw":46.12807},{"c":45.99,"h":46.06,"l":45.96,"n":267,"o":46.05,"t":"2026-09-23T15:30:00Z","v":7231,"vw":46.005257},{"c":45.93,"h":46.005,"l":45.93,"n":108,"o":46.005,"t":"2026-09-23T15:45:00Z","v":3452,"vw":45.964314},{"c":45.91,"h":45.97,"l":45.91,"n":131,"o":45.935,"t":"2026-09-23T16:00:00Z","v":5090,"vw":45.93446},{"c":46,"h":46,"l":45.925,"n":143,"o":45.93,"t":"2026-09-23T16:15:00Z","v":4429,"vw":45.957928},{"c":46,"h":46,"l":45.93,"n":123,"o":46,"t":"2026-09-23T16:30:00Z","v":3794,"vw":45.972954},{"c":46,"h":46.02,"l":45.97,"n":129,"o":46.02,"t":"2026-09-23T16:45:00Z","v":4027,"vw":45.9966},{"c":45.91,"h":45.99,"l":45.865,"n":212,"o":45.99,"t":"2026-09-23T17:00:00Z","v":6496,"vw":45.917263},{"c":45.98,"h":46.005,"l":45.93,"n":210,"o":45.93,"t":"2026-09-23T17:15:00Z","v":5729,"vw":45.957732},{"c":45.98,"h":45.995,"l":45.91,"n":277,"o":45.97,"t":"2026-09-23T17:30:00Z","v":10329,"vw":45.950106},{"c":46.065,"h":46.065,"l":45.96,"n":164,"o":45.96,"t":"2026-09-23T17:45:00Z","v":4642,"vw":46.013519},{"c":45.96,"h":46.05,"l":45.96,"n":120,"o":46.05,"t":"2026-09-23T18:00:00Z","v":4214,"vw":46.02089},{"c":45.97,"h":45.975,"l":45.95,"n":145,"o":45.97,"t":"2026-09-23T18:15:00Z","v":3045,"vw":45.964718},{"c":45.87,"h":45.96,"l":45.87,"n":270,"o":45.96,"t":"2026-09-23T18:30:00Z","v":16167,"vw":45.918305},{"c":45.87,"h":45.88,"l":45.84,"n":178,"o":45.88,"t":"2026-09-23T18:45:00Z","v":5708,"vw":45.859682},{"c":45.81,"h":45.9,"l":45.81,"n":167,"o":45.89,"t":"2026-09-23T19:00:00Z","v":5023,"vw":45.859445},{"c":45.75,"h":45.82,"l":45.75,"n":196,"o":45.815,"t":"2026-09-23T19:15:00Z","v":7850,"vw":45.785545},{"c":45.76,"h":45.8,"l":45.705,"n":485,"o":45.75,"t":"2026-09-23T19:30:00Z","v":17588,"vw":45.756752},{"c":45.68,"h":45.78,"l":45.655,"n":1233,"o":45.74,"t":"2026-09-23T19:45:00Z","v":36616,"vw":45.707626},{"c":45.69,"h":45.69,"l":45.69,"n":31,"o":45.69,"t":"2026-09-23T20:00:00Z","v":70663,"vw":45.69},{"c":45.92,"h":46.51,"l":45.6425,"n":371,"o":45.89,"t":"2026-09-24T13:30:00Z","v":20925,"vw":46.026952},{"c":46.05,"h":46.09,"l":45.875,"n":97,"o":45.89,"t":"2026-09-24T13:45:00Z","v":2813,"vw":45.989128},{"c":45.88,"h":46.04,"l":45.88,"n":183,"o":46.04,"t":"2026-09-24T14:00:00Z","v":5857,"vw":45.941349},{"c":45.84,"h":45.925,"l":45.83,"n":223,"o":45.87,"t":"2026-09-24T14:15:00Z","v":8021,"vw":45.875935},{"c":45.75,"h":45.88,"l":45.75,"n":151,"o":45.88,"t":"2026-09-24T14:30:00Z","v":4480,"vw":45.7969},{"c":45.75,"h":45.77,"l":45.74,"n":118,"o":45.745,"t":"2026-09-24T14:45:00Z","v":3905,"vw":45.753548},{"c":45.575,"h":45.745,"l":45.575,"n":156,"o":45.74,"t":"2026-09-24T15:00:00Z","v":4193,"vw":45.680611},{"c":45.73,"h":45.73,"l":45.6,"n":272,"o":45.6,"t":"2026-09-24T15:15:00Z","v":7454,"vw":45.672706},{"c":45.68,"h":45.725,"l":45.68,"n":157,"o":45.725,"t":"2026-09-24T15:30:00Z","v":4389,"vw":45.689186},{"c":45.74,"h":45.74,"l":45.68,"n":142,"o":45.685,"t":"2026-09-24T15:45:00Z","v":3479,"vw":45.728205},{"c":45.75,"h":45.75,"l":45.73,"n":144,"o":45.73,"t":"2026-09-24T16:00:00Z","v":5138,"vw":45.735473},{"c":45.93,"h":46.08,"l":45.74,"n":836,"o":45.76,"t":"2026-09-24T16:15:00Z","v":29801,"vw":45.919362},{"c":46.08,"h":46.12,"l":45.9,"n":405,"o":45.92,"t":"2026-09-24T16:30:00Z","v":9813,"vw":46.021881},{"c":45.96,"h":46.11,"l":45.96,"n":229,"o":45.98,"t":"2026-09-24T16:45:00Z","v":7957,"vw":46.007204},{"c":46.05,"h":46.05,"l":45.93,"n":225,"o":45.94,"t":"2026-09-24T17:00:00Z","v":8282,"vw":45.992878},{"c":45.975,"h":46.04,"l":45.975,"n":126,"o":46.04,"t":"2026-09-24T17:15:00Z","v":4604,"vw":45.996793},{"c":45.96,"h":45.96,"l":45.93,"n":136,"o":45.94,"t":"2026-09-24T17:30:00Z","v":4617,"vw":45.939987},{"c":46.1,"h":46.1,"l":45.97,"n":184,"o":45.97,"t":"2026-09-24T17:45:00Z","v":4117,"vw":46.034858},{"c":46.1,"h":46.135,"l":46.06,"n":256,"o":46.13,"t":"2026-09-24T18:00:00Z","v":6046,"vw":46.102258},{"c":46.14,"h":46.16,"l":46.08,"n":307,"o":46.11,"t":"2026-09-24T18:15:00Z","v":7124,"vw":46.120781},{"c":46.065,"h":46.15,"l":46.01,"n":351,"o":46.15,"t":"2026-09-24T18:30:00Z","v":10093,"vw":46.08101},{"c":46.025,"h":46.04,"l":46,"n":238,"o":46.04,"t":"2026-09-24T18:45:00Z","v":6645,"vw":46.018514},{"c":46.035,"h":46.085,"l":46.015,"n":278,"o":46.025,"t":"2026-09-24T19:00:00Z","v":9677,"vw":46.043197},{"c":46.035,"h":46.04,"l":46.02,"n":222,"o":46.035,"t":"2026-09-24T19:15:00Z","v":6942,"vw":46.032046},{"c":46.12,"h":46.125,"l":46.04,"n":501,"o":46.04,"t":"2026-09-24T19:30:00Z","v":18376,"vw":46.074517},{"c":46.09,"h":46.18,"l":46.045,"n":1461,"o":46.12,"t":"2026-09-24T19:45:00Z","v":60885,"vw":46.091898},{"c":46.09,"h":46.09,"l":46.09,"n":24,"o":46.09,"t":"2026-09-24T20:00:00Z","v":68740,"vw":46.09},{"c":46.5,"h":46.52,"l":46.19,"n":152,"o":46.19,"t":"2026-09-25T13:30:00Z","v":7410,"vw":46.355525},{"c":46.31,"h":46.5,"l":46.29,"n":177,"o":46.5,"t":"2026-09-25T13:45:00Z","v":7286,"vw":46.365513},{"c":46.29,"h":46.32,"l":46.21,"n":173,"o":46.26,"t":"2026-09-25T14:00:00Z","v":6745,"vw":46.241145},{"c":46.345,"h":46.42,"l":46.27,"n":218,"o":46.32,"t":"2026-09-25T14:15:00Z","v":10237,"vw":46.37756},{"c":46.32,"h":46.43,"l":46.32,"n":255,"o":46.36,"t":"2026-09-25T14:30:00Z","v":8581,"vw":46.3871},{"c":46.23,"h":46.325,"l":46.21,"n":209,"o":46.26,"t":"2026-09-25T14:45:00Z","v":7041,"vw":46.277951},{"c":46.22,"h":46.32,"l":46.22,"n":247,"o":46.23,"t":"2026-09-25T15:00:00Z","v":8934,"vw":46.262154},{"c":46.18,"h":46.255,"l":46.18,"n":171,"o":46.23,"t":"2026-09-25T15:15:00Z","v":5059,"vw":46.236212},{"c":46.12,"h":46.24,"l":46.105,"n":349,"o":46.205,"t":"2026-09-25T15:30:00Z","v":14288,"vw":46.201648},{"c":46.33,"h":46.33,"l":46.1,"n":244,"o":46.13,"t":"2026-09-25T15:45:00Z","v":8681,"vw":46.193362},{"c":46.55,"h":46.57,"l":46.35,"n":547,"o":46.35,"t":"2026-09-25T16:00:00Z","v":15441,"vw":46.462386},{"c":46.485,"h":46.55,"l":46.475,"n":264,"o":46.53,"t":"2026-09-25T16:15:00Z","v":10741,"vw":46.502149},{"c":46.455,"h":46.52,"l":46.43,"n":248,"o":46.5,"t":"2026-09-25T16:30:00Z","v":7756,"vw":46.484015},{"c":46.47,"h":46.47,"l":46.41,"n":116,"o":46.455,"t":"2026-09-25T16:45:00Z","v":3579,"vw":46.4325},{"c":46.465,"h":46.48,"l":46.44,"n":173,"o":46.44,"t":"2026-09-25T17:00:00Z","v":4998,"vw":46.457742},{"c":46.44,"h":46.48,"l":46.42,"n":146,"o":46.45,"t":"2026-09-25T17:15:00Z","v":5050,"vw":46.45175},{"c":46.34,"h":46.43,"l":46.34,"n":176,"o":46.43,"t":"2026-09-25T17:30:00Z","v":4849,"vw":46.385159},{"c":46.41,"h":46.41,"l":46.32,"n":198,"o":46.335,"t":"2026-09-25T17:45:00Z","v":6561,"vw":46.362912},{"c":46.32,"h":46.41,"l":46.3,"n":224,"o":46.41,"t":"2026-09-25T18:00:00Z","v":8513,"vw":46.33917},{"c":46.28,"h":46.35,"l":46.28,"n":234,"o":46.33,"t":"2026-09-25T18:15:00Z","v":10202,"vw":46.330581},{"c":46.23,"h":46.27,"l":46.23,"n":246,"o":46.27,"t":"2026-09-25T18:30:00Z","v":6248,"vw":46.241803},{"c":46.27,"h":46.27,"l":46.23,"n":185,"o":46.23,"t":"2026-09-25T18:45:00Z","v":4869,"vw":46.255836},{"c":46.215,"h":46.27,"l":46.18,"n":572,"o":46.27,"t":"2026-09-25T19:00:00Z","v":36060,"vw":46.226381},{"c":46.235,"h":46.295,"l":46.21,"n":370,"o":46.21,"t":"2026-09-25T19:15:00Z","v":13546,"vw":46.237635},{"c":46.288,"h":46.325,"l":46.19,"n":573,"o":46.24,"t":"2026-09-25T19:30:00Z","v":24185,"vw":46.270395},{"c":46.06,"h":46.33,"l":46.015,"n":2109,"o":46.3,"t":"2026-09-25T19:45:00Z","v":79660,"vw":46.104589},{"c":46.04,"h":46.04,"l":46.04,"n":22,"o":46.04,"t":"2026-09-25T20:00:00Z","v":102895,"vw":46.04},{"c":45.91,"h":46.08,"l":45.805,"n":194,"o":46.04,"t":"2026-09-28T13:30:00Z","v":9589,"vw":45.915002},{"c":45.68,"h":45.84,"l":45.68,"n":91,"o":45.84,"t":"2026-09-28T13:45:00Z","v":3679,"vw":45.75},{"c":45.81,"h":45.89,"l":45.67,"n":222,"o":45.67,"t":"2026-09-28T14:00:00Z","v":5891,"vw":45.800468},{"c":45.73,"h":45.82,"l":45.69,"n":229,"o":45.8,"t":"2026-09-28T14:15:00Z","v":4999,"vw":45.777825},{"c":45.725,"h":45.82,"l":45.66,"n":248,"o":45.82,"t":"2026-09-28T14:30:00Z","v":5380,"vw":45.731613},{"c":45.665,"h":45.735,"l":45.65,"n":325,"o":45.735,"t":"2026-09-28T14:45:00Z","v":8067,"vw":45.683499},{"c":45.595,"h":45.67,"l":45.59,"n":306,"o":45.67,"t":"2026-09-28T15:00:00Z","v":7746,"vw":45.614353},{"c":45.635,"h":45.635,"l":45.585,"n":135,"o":45.59,"t":"2026-09-28T15:15:00Z","v":4779,"vw":45.603165},{"c":45.67,"h":45.72,"l":45.63,"n":217,"o":45.645,"t":"2026-09-28T15:30:00Z","v":7083,"vw":45.673358},{"c":45.65,"h":45.68,"l":45.64,"n":146,"o":45.67,"t":"2026-09-28T15:45:00Z","v":3275,"vw":45.662715},{"c":45.705,"h":45.71,"l":45.665,"n":126,"o":45.675,"t":"2026-09-28T16:00:00Z","v":4295,"vw":45.686073},{"c":45.9,"h":45.9,"l":45.7,"n":382,"o":45.72,"t":"2026-09-28T16:15:00Z","v":9580,"vw":45.81285},{"c":45.75,"h":45.85,"l":45.75,"n":130,"o":45.85,"t":"2026-09-28T16:30:00Z","v":3411,"vw":45.812143},{"c":45.83,"h":45.83,"l":45.745,"n":107,"o":45.795,"t":"2026-09-28T16:45:00Z","v":2029,"vw":45.783333},{"c":45.96,"h":46,"l":45.8,"n":386,"o":45.81,"t":"2026-09-28T17:00:00Z","v":8542,"vw":45.876316},{"c":45.82,"h":45.86,"l":45.82,"n":44,"o":45.85,"t":"2026-09-28T17:15:00Z","v":1056,"vw":45.835},{"c":45.85,"h":45.85,"l":45.785,"n":139,"o":45.79,"t":"2026-09-28T17:30:00Z","v":3390,"vw":45.814808},{"c":45.83,"h":45.85,"l":45.83,"n":82,"o":45.85,"t":"2026-09-28T17:45:00Z","v":1983,"vw":45.834312},{"c":45.74,"h":45.78,"l":45.74,"n":129,"o":45.78,"t":"2026-09-28T18:00:00Z","v":2248,"vw":45.75981},{"c":45.73,"h":45.76,"l":45.7,"n":241,"o":45.74,"t":"2026-09-28T18:15:00Z","v":5232,"vw":45.730912},{"c":45.76,"h":45.765,"l":45.725,"n":276,"o":45.73,"t":"2026-09-28T18:30:00Z","v":6067,"vw":45.741839},{"c":45.72,"h":45.765,"l":45.715,"n":227,"o":45.76,"t":"2026-09-28T18:45:00Z","v":5435,"vw":45.736946},{"c":45.64,"h":45.72,"l":45.64,"n":146,"o":45.72,"t":"2026-09-28T19:00:00Z","v":3144,"vw":45.7},{"c":45.645,"h":45.645,"l":45.59,"n":323,"o":45.62,"t":"2026-09-28T19:15:00Z","v":8182,"vw":45.617118},{"c":45.67,"h":45.7,"l":45.62,"n":432,"o":45.66,"t":"2026-09-28T19:30:00Z","v":12652,"vw":45.662756},{"c":45.64,"h":45.69,"l":45.57,"n":1648,"o":45.66,"t":"2026-09-28T19:45:00Z","v":56097,"vw":45.625263},{"c":45.62,"h":45.62,"l":45.62,"n":21,"o":45.62,"t":"2026-09-28T20:00:00Z","v":107827,"vw":45.62},{"c":45.85,"h":45.95,"l":45.56,"n":136,"o":45.68,"t":"2026-09-29T13:30:00Z","v":3644,"vw":45.743859},{"c":45.425,"h":45.805,"l":45.42,"n":133,"o":45.805,"t":"2026-09-29T13:45:00Z","v":6260,"vw":45.593066},{"c":45.425,"h":45.61,"l":45.4,"n":222,"o":45.415,"t":"2026-09-29T14:00:00Z","v":7485,"vw":45.48006},{"c":45.39,"h":45.52,"l":45.39,"n":81,"o":45.5,"t":"2026-09-29T14:15:00Z","v":2846,"vw":45.471264},{"c":45.365,"h":45.39,"l":45.32,"n":102,"o":45.33,"t":"2026-09-29T14:30:00Z","v":2675,"vw":45.356605},{"c":45.43,"h":45.46,"l":45.38,"n":151,"o":45.38,"t":"2026-09-29T14:45:00Z","v":3562,"vw":45.426452},{"c":45.22,"h":45.43,"l":45.22,"n":260,"o":45.42,"t":"2026-09-29T15:00:00Z","v":9853,"vw":45.294924},{"c":45.2101,"h":45.28,"l":45.21,"n":181,"o":45.25,"t":"2026-09-29T15:15:00Z","v":6477,"vw":45.22442},{"c":45.185,"h":45.25,"l":45.13,"n":159,"o":45.25,"t":"2026-09-29T15:30:00Z","v":4314,"vw":45.182625},{"c":45.115,"h":45.19,"l":45.11,"n":101,"o":45.17,"t":"2026-09-29T15:45:00Z","v":3538,"vw":45.155879},{"c":45.15,"h":45.155,"l":45.055,"n":163,"o":45.12,"t":"2026-09-29T16:00:00Z","v":4660,"vw":45.106875},{"c":45.085,"h":45.16,"l":45.085,"n":177,"o":45.14,"t":"2026-09-29T16:15:00Z","v":6168,"vw":45.129468},{"c":45.13,"h":45.13,"l":45.08,"n":68,"o":45.09,"t":"2026-09-29T16:30:00Z","v":3045,"vw":45.103819},{"c":45.24,"h":45.25,"l":45.16,"n":186,"o":45.16,"t":"2026-09-29T16:45:00Z","v":5548,"vw":45.229245},{"c":45.17,"h":45.235,"l":45.14,"n":132,"o":45.2,"t":"2026-09-29T17:00:00Z","v":3015,"vw":45.185234},{"c":45.16,"h":45.175,"l":45.135,"n":67,"o":45.165,"t":"2026-09-29T17:15:00Z","v":3063,"vw":45.146095},{"c":45.16,"h":45.21,"l":45.14,"n":170,"o":45.18,"t":"2026-09-29T17:30:00Z","v":7093,"vw":45.164896},{"c":45.115,"h":45.23,"l":45.115,"n":134,"o":45.2,"t":"2026-09-29T17:45:00Z","v":4081,"vw":45.188995},{"c":45.16,"h":45.18,"l":45.1,"n":328,"o":45.11,"t":"2026-09-29T18:00:00Z","v":7766,"vw":45.138931},{"c":45.17,"h":45.21,"l":45.15,"n":195,"o":45.17,"t":"2026-09-29T18:15:00Z","v":4723,"vw":45.17624},{"c":45.23,"h":45.25,"l":45.18,"n":261,"o":45.19,"t":"2026-09-29T18:30:00Z","v":6635,"vw":45.214302},{"c":45.26,"h":45.26,"l":45.19,"n":194,"o":45.24,"t":"2026-09-29T18:45:00Z","v":5766,"vw":45.221683},{"c":45.28,"h":45.28,"l":45.23,"n":280,"o":45.24,"t":"2026-09-29T19:00:00Z","v":14796,"vw":45.256526},{"c":45.28,"h":45.285,"l":45.23,"n":252,"o":45.27,"t":"2026-09-29T19:15:00Z","v":7805,"vw":45.254523},{"c":45.36,"h":45.38,"l":45.26,"n":406,"o":45.3,"t":"2026-09-29T19:30:00Z","v":11120,"vw":45.316945},{"c":45.26,"h":45.3799,"l":45.2,"n":1127,"o":45.37,"t":"2026-09-29T19:45:00Z","v":42780,"vw":45.277263},{"c":45.24,"h":45.24,"l":45.24,"n":26,"o":45.24,"t":"2026-09-29T20:00:00Z","v":71689,"vw":45.24},{"c":45.555,"h":45.5699,"l":45.26,"n":24,"o":45.26,"t":"2026-09-30T13:30:00Z","v":2747,"vw":45.331798},{"c":45.12,"h":45.32,"l":45.12,"n":82,"o":45.32,"t":"2026-09-30T13:45:00Z","v":2402,"vw":45.210952},{"c":45.24,"h":45.28,"l":45.05,"n":313,"o":45.05,"t":"2026-09-30T14:00:00Z","v":5739,"vw":45.171667},{"c":45.05,"h":45.19,"l":45.05,"n":264,"o":45.17,"t":"2026-09-30T14:15:00Z","v":7268,"vw":45.136132},{"c":45.09,"h":45.09,"l":44.99,"n":213,"o":45.06,"t":"2026-09-30T14:30:00Z","v":6297,"vw":45.043864},{"c":45.045,"h":45.065,"l":45,"n":285,"o":45.05,"t":"2026-09-30T14:45:00Z","v":8673,"vw":45.024116},{"c":44.97,"h":45.02,"l":44.94,"n":348,"o":45.02,"t":"2026-09-30T15:00:00Z","v":9851,"vw":44.995869},{"c":44.9,"h":45.02,"l":44.88,"n":179,"o":44.98,"t":"2026-09-30T15:15:00Z","v":4077,"vw":44.943935},{"c":44.83,"h":44.91,"l":44.8,"n":230,"o":44.91,"t":"2026-09-30T15:30:00Z","v":7848,"vw":44.859096},{"c":44.81,"h":44.85,"l":44.81,"n":117,"o":44.83,"t":"2026-09-30T15:45:00Z","v":1790,"vw":44.825},{"c":44.8,"h":44.86,"l":44.8,"n":198,"o":44.83,"t":"2026-09-30T16:00:00Z","v":3347,"vw":44.839598},{"c":44.74,"h":44.84,"l":44.72,"n":300,"o":44.79,"t":"2026-09-30T16:15:00Z","v":9090,"vw":44.779191},{"c":44.77,"h":44.795,"l":44.72,"n":170,"o":44.72,"t":"2026-09-30T16:30:00Z","v":4241,"vw":44.763775},{"c":44.74,"h":44.755,"l":44.7,"n":80,"o":44.75,"t":"2026-09-30T16:45:00Z","v":2025,"vw":44.732225},{"c":44.74,"h":44.76,"l":44.73,"n":111,"o":44.74,"t":"2026-09-30T17:00:00Z","v":1879,"vw":44.742857},{"c":44.61,"h":44.73,"l":44.59,"n":223,"o":44.73,"t":"2026-09-30T17:15:00Z","v":6991,"vw":44.650934},{"c":44.665,"h":44.67,"l":44.615,"n":145,"o":44.64,"t":"2026-09-30T17:30:00Z","v":4190,"vw":44.658045},{"c":44.66,"h":44.68,"l":44.64,"n":202,"o":44.68,"t":"2026-09-30T17:45:00Z","v":6294,"vw":44.663348},{"c":44.65,"h":44.665,"l":44.63,"n":149,"o":44.665,"t":"2026-09-30T18:00:00Z","v":3120,"vw":44.648454},{"c":44.6,"h":44.62,"l":44.58,"n":218,"o":44.62,"t":"2026-09-30T18:15:00Z","v":5413,"vw":44.601242},{"c":44.655,"h":44.655,"l":44.59,"n":235,"o":44.62,"t":"2026-09-30T18:30:00Z","v":5263,"vw":44.615},{"c":44.58,"h":44.645,"l":44.56,"n":380,"o":44.64,"t":"2026-09-30T18:45:00Z","v":11899,"vw":44.590765},{"c":44.61,"h":44.62,"l":44.55,"n":343,"o":44.56,"t":"2026-09-30T19:00:00Z","v":11398,"vw":44.580989},{"c":44.6,"h":44.66,"l":44.6,"n":346,"o":44.619,"t":"2026-09-30T19:15:00Z","v":7117,"vw":44.628947},{"c":44.76,"h":44.79,"l":44.61,"n":699,"o":44.62,"t":"2026-09-30T19:30:00Z","v":21067,"vw":44.717683},{"c":44.82,"h":44.88,"l":44.73,"n":1488,"o":44.77,"t":"2026-09-30T19:45:00Z","v":70568,"vw":44.824586},{"c":44.83,"h":44.83,"l":44.83,"n":24,"o":44.83,"t":"2026-09-30T20:00:00Z","v":189211,"vw":44.83},{"c":44.32,"h":44.8,"l":44.185,"n":190,"o":44.61,"t":"2026-10-01T13:30:00Z","v":7421,"vw":44.52098},{"c":44.22,"h":44.43,"l":44.205,"n":100,"o":44.2863,"t":"2026-10-01T13:45:00Z","v":3776,"vw":44.311115},{"c":43.93,"h":44.15,"l":43.88,"n":282,"o":44.15,"t":"2026-10-01T14:00:00Z","v":7734,"vw":43.973933},{"c":44.01,"h":44.07,"l":43.95,"n":331,"o":43.95,"t":"2026-10-01T14:15:00Z","v":7060,"vw":43.996004},{"c":44.19,"h":44.2,"l":43.97,"n":194,"o":44.04,"t":"2026-10-01T14:30:00Z","v":5535,"vw":44.085871},{"c":44.26,"h":44.29,"l":44.07,"n":300,"o":44.175,"t":"2026-10-01T14:45:00Z","v":5499,"vw":44.174896},{"c":44.155,"h":44.245,"l":44.155,"n":345,"o":44.245,"t":"2026-10-01T15:00:00Z","v":7115,"vw":44.216628},{"c":44.25,"h":44.26,"l":44.15,"n":208,"o":44.15,"t":"2026-10-01T15:15:00Z","v":6550,"vw":44.217811},{"c":44.36,"h":44.36,"l":44.21,"n":285,"o":44.27,"t":"2026-10-01T15:30:00Z","v":4848,"vw":44.294059},{"c":44.51,"h":44.51,"l":44.36,"n":164,"o":44.38,"t":"2026-10-01T15:45:00Z","v":15276,"vw":44.415202},{"c":44.7,"h":44.7,"l":44.56,"n":161,"o":44.56,"t":"2026-10-01T16:00:00Z","v":3872,"vw":44.647691},{"c":44.75,"h":44.78,"l":44.68,"n":246,"o":44.68,"t":"2026-10-01T16:15:00Z","v":4166,"vw":44.746349},{"c":44.78,"h":44.8,"l":44.76,"n":160,"o":44.77,"t":"2026-10-01T16:30:00Z","v":2971,"vw":44.780023},{"c":44.72,"h":44.84,"l":44.72,"n":256,"o":44.774,"t":"2026-10-01T16:45:00Z","v":4964,"vw":44.781274},{"c":44.8,"h":44.8399,"l":44.74,"n":209,"o":44.74,"t":"2026-10-01T17:00:00Z","v":3681,"vw":44.794489},{"c":44.81,"h":44.885,"l":44.76,"n":212,"o":44.78,"t":"2026-10-01T17:15:00Z","v":6525,"vw":44.815764},{"c":44.88,"h":44.88,"l":44.82,"n":380,"o":44.83,"t":"2026-10-01T17:30:00Z","v":5555,"vw":44.85291},{"c":44.77,"h":44.865,"l":44.77,"n":261,"o":44.865,"t":"2026-10-01T17:45:00Z","v":4881,"vw":44.819239},{"c":44.75,"h":44.75,"l":44.69,"n":235,"o":44.7402,"t":"2026-10-01T18:00:00Z","v":6374,"vw":44.730674},{"c":44.795,"h":44.84,"l":44.78,"n":173,"o":44.78,"t":"2026-10-01T18:15:00Z","v":3660,"vw":44.811292},{"c":44.84,"h":44.86,"l":44.775,"n":236,"o":44.78,"t":"2026-10-01T18:30:00Z","v":6084,"vw":44.805505},{"c":44.81,"h":44.82,"l":44.79,"n":142,"o":44.81,"t":"2026-10-01T18:45:00Z","v":3795,"vw":44.808514},{"c":44.82,"h":44.84,"l":44.81,"n":266,"o":44.81,"t":"2026-10-01T19:00:00Z","v":5948,"vw":44.821939},{"c":44.94,"h":44.94,"l":44.8,"n":225,"o":44.8,"t":"2026-10-01T19:15:00Z","v":4937,"vw":44.872995},{"c":44.88,"h":44.97,"l":44.78,"n":794,"o":44.965,"t":"2026-10-01T19:30:00Z","v":34117,"vw":44.848373},{"c":45.07,"h":45.1,"l":44.88,"n":1552,"o":44.88,"t":"2026-10-01T19:45:00Z","v":52642,"vw":44.99659},{"c":45.08,"h":45.08,"l":45.08,"n":26,"o":45.08,"t":"2026-10-01T20:00:00Z","v":79301,"vw":45.08},{"c":45.925,"h":46,"l":45.36,"n":153,"o":45.53,"t":"2026-10-02T13:30:00Z","v":14692,"vw":45.67169},{"c":45.685,"h":46,"l":45.64,"n":136,"o":45.985,"t":"2026-10-02T13:45:00Z","v":4929,"vw":45.827464},{"c":45.69,"h":45.74,"l":45.62,"n":252,"o":45.63,"t":"2026-10-02T14:00:00Z","v":6655,"vw":45.671268},{"c":45.765,"h":45.85,"l":45.695,"n":81,"o":45.695,"t":"2026-10-02T14:15:00Z","v":1421,"vw":45.775714},{"c":45.83,"h":45.83,"l":45.73,"n":75,"o":45.76,"t":"2026-10-02T14:30:00Z","v":2049,"vw":45.784667},{"c":45.77,"h":45.87,"l":45.77,"n":105,"o":45.86,"t":"2026-10-02T14:45:00Z","v":3614,"vw":45.859857},{"c":45.59,"h":45.7799,"l":45.59,"n":170,"o":45.7799,"t":"2026-10-02T15:00:00Z","v":4121,"vw":45.679606},{"c":45.7,"h":45.7,"l":45.545,"n":110,"o":45.59,"t":"2026-10-02T15:15:00Z","v":3534,"vw":45.649978},{"c":45.725,"h":45.8,"l":45.65,"n":133,"o":45.67,"t":"2026-10-02T15:30:00Z","v":2863,"vw":45.732969},{"c":45.72,"h":45.73,"l":45.665,"n":119,"o":45.73,"t":"2026-10-02T15:45:00Z","v":2052,"vw":45.712244},{"c":45.7,"h":45.7,"l":45.6,"n":182,"o":45.69,"t":"2026-10-02T16:00:00Z","v":4441,"vw":45.65202},{"c":45.64,"h":45.7,"l":45.62,"n":95,"o":45.7,"t":"2026-10-02T16:15:00Z","v":3045,"vw":45.651489},{"c":45.54,"h":45.625,"l":45.54,"n":110,"o":45.62,"t":"2026-10-02T16:30:00Z","v":3041,"vw":45.578757},{"c":45.64,"h":45.64,"l":45.53,"n":56,"o":45.53,"t":"2026-10-02T16:45:00Z","v":2080,"vw":45.552857},{"c":45.625,"h":45.67,"l":45.61,"n":118,"o":45.65,"t":"2026-10-02T17:00:00Z","v":3051,"vw":45.640789},{"c":45.58,"h":45.63,"l":45.555,"n":190,"o":45.63,"t":"2026-10-02T17:15:00Z","v":9053,"vw":45.570742},{"c":45.63,"h":45.63,"l":45.59,"n":97,"o":45.62,"t":"2026-10-02T17:30:00Z","v":2991,"vw":45.61675},{"c":45.64,"h":45.65,"l":45.59,"n":160,"o":45.63,"t":"2026-10-02T17:45:00Z","v":5095,"vw":45.617682},{"c":45.64,"h":45.64,"l":45.625,"n":95,"o":45.635,"t":"2026-10-02T18:00:00Z","v":2303,"vw":45.633131},{"c":45.6,"h":45.645,"l":45.57,"n":159,"o":45.645,"t":"2026-10-02T18:15:00Z","v":4429,"vw":45.587741},{"c":45.67,"h":45.67,"l":45.63,"n":126,"o":45.63,"t":"2026-10-02T18:30:00Z","v":2309,"vw":45.657103},{"c":45.66,"h":45.66,"l":45.655,"n":77,"o":45.66,"t":"2026-10-02T18:45:00Z","v":1561,"vw":45.657712},{"c":45.71,"h":45.71,"l":45.66,"n":173,"o":45.66,"t":"2026-10-02T19:00:00Z","v":4611,"vw":45.694581},{"c":45.755,"h":45.755,"l":45.7,"n":180,"o":45.705,"t":"2026-10-02T19:15:00Z","v":3917,"vw":45.738438},{"c":45.91,"h":45.91,"l":45.765,"n":341,"o":45.77,"t":"2026-10-02T19:30:00Z","v":7577,"vw":45.822204},{"c":45.93,"h":45.99,"l":45.81,"n":1258,"o":45.9,"t":"2026-10-02T19:45:00Z","v":38845,"vw":45.889186},{"c":45.87,"h":45.93,"l":45.87,"n":21,"o":45.93,"t":"2026-10-02T20:00:00Z","v":92560,"vw":45.928821},{"c":45.465,"h":45.88,"l":45.465,"n":84,"o":45.88,"t":"2026-10-05T13:30:00Z","v":2941,"vw":45.79651},{"c":45.47,"h":45.62,"l":45.4,"n":118,"o":45.46,"t":"2026-10-05T13:45:00Z","v":2785,"vw":45.489221},{"c":45.685,"h":45.685,"l":45.35,"n":146,"o":45.35,"t":"2026-10-05T14:00:00Z","v":5878,"vw":45.458571},{"c":45.88,"h":45.92,"l":45.77,"n":136,"o":45.77,"t":"2026-10-05T14:15:00Z","v":3245,"vw":45.857394},{"c":45.8,"h":45.9,"l":45.775,"n":164,"o":45.9,"t":"2026-10-05T14:30:00Z","v":3190,"vw":45.833891},{"c":45.695,"h":45.81,"l":45.65,"n":94,"o":45.81,"t":"2026-10-05T14:45:00Z","v":1729,"vw":45.713606},{"c":45.74,"h":45.74,"l":45.695,"n":54,"o":45.74,"t":"2026-10-05T15:00:00Z","v":1479,"vw":45.711349},{"c":45.69,"h":45.76,"l":45.69,"n":83,"o":45.73,"t":"2026-10-05T15:15:00Z","v":2149,"vw":45.72913},{"c":45.73,"h":45.76,"l":45.65,"n":72,"o":45.65,"t":"2026-10-05T15:30:00Z","v":3442,"vw":45.670032},{"c":45.74,"h":45.77,"l":45.7,"n":73,"o":45.7,"t":"2026-10-05T15:45:00Z","v":1679,"vw":45.736111},{"c":45.77,"h":45.78,"l":45.7,"n":116,"o":45.74,"t":"2026-10-05T16:00:00Z","v":3327,"vw":45.762727},{"c":45.755,"h":45.82,"l":45.745,"n":80,"o":45.75,"t":"2026-10-05T16:15:00Z","v":2496,"vw":45.775006},{"c":45.88,"h":45.88,"l":45.755,"n":75,"o":45.77,"t":"2026-10-05T16:30:00Z","v":2195,"vw":45.787089},{"c":45.91,"h":45.91,"l":45.85,"n":95,"o":45.89,"t":"2026-10-05T16:45:00Z","v":2153,"vw":45.870769},{"c":45.88,"h":45.885,"l":45.84,"n":95,"o":45.885,"t":"2026-10-05T17:00:00Z","v":2767,"vw":45.865877},{"c":45.84,"h":45.88,"l":45.83,"n":29,"o":45.83,"t":"2026-10-05T17:15:00Z","v":741,"vw":45.852},{"c":45.92,"h":45.92,"l":45.83,"n":103,"o":45.84,"t":"2026-10-05T17:30:00Z","v":2184,"vw":45.849643},{"c":45.82,"h":45.87,"l":45.82,"n":58,"o":45.87,"t":"2026-10-05T17:45:00Z","v":1526,"vw":45.833526},{"c":45.81,"h":45.84,"l":45.805,"n":107,"o":45.84,"t":"2026-10-05T18:00:00Z","v":1982,"vw":45.820625},{"c":45.81,"h":45.83,"l":45.8,"n":37,"o":45.815,"t":"2026-10-05T18:15:00Z","v":1024,"vw":45.812941},{"c":45.8,"h":45.84,"l":45.8,"n":97,"o":45.82,"t":"2026-10-05T18:30:00Z","v":1784,"vw":45.821982},{"c":45.72,"h":45.79,"l":45.7,"n":124,"o":45.78,"t":"2026-10-05T18:45:00Z","v":3233,"vw":45.739494},{"c":45.85,"h":45.85,"l":45.77,"n":130,"o":45.77,"t":"2026-10-05T19:00:00Z","v":2451,"vw":45.803846},{"c":45.795,"h":45.855,"l":45.795,"n":87,"o":45.855,"t":"2026-10-05T19:15:00Z","v":1752,"vw":45.826903},{"c":45.675,"h":45.795,"l":45.67,"n":247,"o":45.795,"t":"2026-10-05T19:30:00Z","v":6465,"vw":45.722997},{"c":45.59,"h":45.68,"l":45.46,"n":1788,"o":45.68,"t":"2026-10-05T19:45:00Z","v":99773,"vw":45.567628},{"c":45.54,"h":45.61,"l":45.54,"n":31,"o":45.61,"t":"2026-10-05T20:00:00Z","v":144325,"vw":45.540107},{"c":45.6,"h":45.6,"l":45.6,"n":3,"o":45.6,"t":"2026-10-06T10:45:00Z","v":502,"vw":45.6},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-06T11:00:00Z","v":500,"vw":45.6},{"c":45.625,"h":45.85,"l":45.29,"n":259,"o":45.73,"t":"2026-10-06T13:30:00Z","v":10896,"vw":45.711887},{"c":45.64,"h":45.64,"l":45.5,"n":32,"o":45.5,"t":"2026-10-06T13:45:00Z","v":970,"vw":45.615},{"c":45.87,"h":45.92,"l":45.725,"n":373,"o":45.725,"t":"2026-10-06T14:00:00Z","v":9906,"vw":45.859486},{"c":45.56,"h":45.735,"l":45.56,"n":222,"o":45.73,"t":"2026-10-06T14:15:00Z","v":3944,"vw":45.637675},{"c":45.565,"h":45.625,"l":45.53,"n":141,"o":45.53,"t":"2026-10-06T14:30:00Z","v":3317,"vw":45.58776},{"c":45.62,"h":45.65,"l":45.6,"n":130,"o":45.6,"t":"2026-10-06T14:45:00Z","v":3331,"vw":45.621313},{"c":45.69,"h":45.69,"l":45.64,"n":281,"o":45.645,"t":"2026-10-06T15:00:00Z","v":8778,"vw":45.654688},{"c":45.665,"h":45.69,"l":45.63,"n":203,"o":45.69,"t":"2026-10-06T15:15:00Z","v":4290,"vw":45.657208},{"c":45.63,"h":45.63,"l":45.61,"n":74,"o":45.63,"t":"2026-10-06T15:30:00Z","v":1795,"vw":45.627194},{"c":45.54,"h":45.63,"l":45.54,"n":145,"o":45.63,"t":"2026-10-06T15:45:00Z","v":3512,"vw":45.594978},{"c":45.46,"h":45.525,"l":45.455,"n":184,"o":45.51,"t":"2026-10-06T16:00:00Z","v":5111,"vw":45.49},{"c":45.41,"h":45.45,"l":45.41,"n":96,"o":45.45,"t":"2026-10-06T16:15:00Z","v":2585,"vw":45.42973},{"c":45.44,"h":45.44,"l":45.35,"n":196,"o":45.35,"t":"2026-10-06T16:30:00Z","v":7184,"vw":45.388332},{"c":45.365,"h":45.44,"l":45.365,"n":117,"o":45.44,"t":"2026-10-06T16:45:00Z","v":2598,"vw":45.419803},{"c":45.35,"h":45.38,"l":45.335,"n":70,"o":45.355,"t":"2026-10-06T17:00:00Z","v":1847,"vw":45.366667},{"c":45.33,"h":45.35,"l":45.27,"n":112,"o":45.35,"t":"2026-10-06T17:15:00Z","v":2183,"vw":45.318333},{"c":45.3,"h":45.3,"l":45.27,"n":74,"o":45.28,"t":"2026-10-06T17:30:00Z","v":1059,"vw":45.280513},{"c":45.3,"h":45.31,"l":45.28,"n":119,"o":45.295,"t":"2026-10-06T17:45:00Z","v":3383,"vw":45.292712},{"c":45.261,"h":45.3,"l":45.25,"n":170,"o":45.3,"t":"2026-10-06T18:00:00Z","v":6279,"vw":45.273065},{"c":45.22,"h":45.26,"l":45.2,"n":192,"o":45.26,"t":"2026-10-06T18:15:00Z","v":6465,"vw":45.234627},{"c":45.22,"h":45.24,"l":45.22,"n":94,"o":45.225,"t":"2026-10-06T18:30:00Z","v":3397,"vw":45.228566},{"c":45.185,"h":45.22,"l":45.185,"n":145,"o":45.22,"t":"2026-10-06T18:45:00Z","v":4102,"vw":45.20847},{"c":45.268,"h":45.27,"l":45.18,"n":248,"o":45.18,"t":"2026-10-06T19:00:00Z","v":5294,"vw":45.231866},{"c":45.3,"h":45.3,"l":45.22,"n":411,"o":45.265,"t":"2026-10-06T19:15:00Z","v":11795,"vw":45.252325},{"c":45.28,"h":45.31,"l":45.2,"n":457,"o":45.31,"t":"2026-10-06T19:30:00Z","v":14910,"vw":45.272752},{"c":45.21,"h":45.33,"l":45.16,"n":1375,"o":45.27,"t":"2026-10-06T19:45:00Z","v":40501,"vw":45.229534},{"c":45.19,"h":45.19,"l":45.19,"n":31,"o":45.19,"t":"2026-10-06T20:00:00Z","v":83461,"vw":45.19},{"c":44.45,"h":44.785,"l":44.35,"n":189,"o":44.7,"t":"2026-10-07T13:30:00Z","v":9486,"vw":44.627048},{"c":44.39,"h":44.45,"l":44.34,"n":49,"o":44.45,"t":"2026-10-07T13:45:00Z","v":1455,"vw":44.395313},{"c":44.36,"h":44.49,"l":44.33,"n":154,"o":44.49,"t":"2026-10-07T14:00:00Z","v":5601,"vw":44.435314},{"c":44.34,"h":44.4,"l":44.31,"n":166,"o":44.34,"t":"2026-10-07T14:15:00Z","v":7477,"vw":44.352326},{"c":44.38,"h":44.38,"l":44.32,"n":104,"o":44.335,"t":"2026-10-07T14:30:00Z","v":3434,"vw":44.342954},{"c":44.215,"h":44.33,"l":44.2,"n":349,"o":44.33,"t":"2026-10-07T14:45:00Z","v":8149,"vw":44.248996},{"c":44.27,"h":44.33,"l":44.17,"n":302,"o":44.23,"t":"2026-10-07T15:00:00Z","v":9215,"vw":44.243917},{"c":44.225,"h":44.26,"l":44.185,"n":193,"o":44.26,"t":"2026-10-07T15:15:00Z","v":7264,"vw":44.203793},{"c":44.205,"h":44.32,"l":44.19,"n":161,"o":44.22,"t":"2026-10-07T15:30:00Z","v":4224,"vw":44.258879},{"c":44.255,"h":44.28,"l":44.215,"n":116,"o":44.24,"t":"2026-10-07T15:45:00Z","v":3268,"vw":44.235909},{"c":44.255,"h":44.29,"l":44.23,"n":155,"o":44.26,"t":"2026-10-07T16:00:00Z","v":4079,"vw":44.25425},{"c":44.305,"h":44.31,"l":44.265,"n":129,"o":44.265,"t":"2026-10-07T16:15:00Z","v":3228,"vw":44.291923},{"c":44.345,"h":44.36,"l":44.295,"n":236,"o":44.34,"t":"2026-10-07T16:30:00Z","v":6881,"vw":44.322478},{"c":44.46,"h":44.475,"l":44.38,"n":197,"o":44.3875,"t":"2026-10-07T16:45:00Z","v":5190,"vw":44.409761},{"c":44.515,"h":44.52,"l":44.445,"n":122,"o":44.445,"t":"2026-10-07T17:00:00Z","v":3166,"vw":44.480234},{"c":44.54,"h":44.63,"l":44.525,"n":132,"o":44.55,"t":"2026-10-07T17:15:00Z","v":3216,"vw":44.566379},{"c":44.49,"h":44.535,"l":44.46,"n":172,"o":44.52,"t":"2026-10-07T17:30:00Z","v":3769,"vw":44.490243},{"c":44.44,"h":44.53,"l":44.44,"n":147,"o":44.5,"t":"2026-10-07T17:45:00Z","v":3377,"vw":44.479784},{"c":44.46,"h":44.47,"l":44.43,"n":135,"o":44.43,"t":"2026-10-07T18:00:00Z","v":2717,"vw":44.448046},{"c":44.45,"h":44.47,"l":44.45,"n":130,"o":44.46,"t":"2026-10-07T18:15:00Z","v":3133,"vw":44.460021},{"c":44.385,"h":44.45,"l":44.38,"n":259,"o":44.45,"t":"2026-10-07T18:30:00Z","v":10760,"vw":44.406634},{"c":44.37,"h":44.4,"l":44.37,"n":178,"o":44.3911,"t":"2026-10-07T18:45:00Z","v":4810,"vw":44.385824},{"c":44.325,"h":44.38,"l":44.31,"n":235,"o":44.38,"t":"2026-10-07T19:00:00Z","v":4581,"vw":44.333889},{"c":44.32,"h":44.33,"l":44.27,"n":360,"o":44.3,"t":"2026-10-07T19:15:00Z","v":9341,"vw":44.291548},{"c":44.28,"h":44.325,"l":44.22,"n":626,"o":44.325,"t":"2026-10-07T19:30:00Z","v":20131,"vw":44.266054},{"c":44.39,"h":44.42,"l":44.22,"n":1417,"o":44.295,"t":"2026-10-07T19:45:00Z","v":52814,"vw":44.332248},{"c":44.37,"h":44.37,"l":44.37,"n":29,"o":44.37,"t":"2026-10-07T20:00:00Z","v":98541,"vw":44.37},{"c":44.395,"h":44.395,"l":44.205,"n":169,"o":44.27,"t":"2026-10-08T13:30:00Z","v":5697,"vw":44.306077},{"c":44.42,"h":44.53,"l":44.34,"n":198,"o":44.35,"t":"2026-10-08T13:45:00Z","v":9949,"vw":44.413045},{"c":44.43,"h":44.5,"l":44.43,"n":166,"o":44.47,"t":"2026-10-08T14:00:00Z","v":4590,"vw":44.463925},{"c":44.28,"h":44.38,"l":44.27,"n":75,"o":44.38,"t":"2026-10-08T14:15:00Z","v":2257,"vw":44.286923},{"c":44.32,"h":44.34,"l":44.29,"n":59,"o":44.34,"t":"2026-10-08T14:30:00Z","v":2490,"vw":44.306123},{"c":44.17,"h":44.34,"l":44.17,"n":213,"o":44.3139,"t":"2026-10-08T14:45:00Z","v":16192,"vw":44.285506},{"c":44.035,"h":44.14,"l":44.035,"n":92,"o":44.13,"t":"2026-10-08T15:00:00Z","v":3283,"vw":44.095911},{"c":44.035,"h":44.06,"l":43.99,"n":403,"o":44.035,"t":"2026-10-08T15:15:00Z","v":17249,"vw":44.028946},{"c":44.14,"h":44.14,"l":44.02,"n":166,"o":44.045,"t":"2026-10-08T15:30:00Z","v":3377,"vw":44.079009},{"c":44.1,"h":44.165,"l":44.09,"n":156,"o":44.14,"t":"2026-10-08T15:45:00Z","v":3095,"vw":44.13454},{"c":44.2,"h":44.2,"l":44.09,"n":87,"o":44.09,"t":"2026-10-08T16:00:00Z","v":1834,"vw":44.138458},{"c":44.28,"h":44.44,"l":44.22,"n":244,"o":44.225,"t":"2026-10-08T16:15:00Z","v":7555,"vw":44.339868},{"c":44.365,"h":44.39,"l":44.33,"n":156,"o":44.33,"t":"2026-10-08T16:30:00Z","v":4950,"vw":44.359831},{"c":44.52,"h":44.55,"l":44.33,"n":189,"o":44.36,"t":"2026-10-08T16:45:00Z","v":6230,"vw":44.463377},{"c":44.69,"h":44.69,"l":44.5,"n":206,"o":44.56,"t":"2026-10-08T17:00:00Z","v":6067,"vw":44.584416},{"c":44.78,"h":44.895,"l":44.665,"n":219,"o":44.67,"t":"2026-10-08T17:15:00Z","v":5800,"vw":44.757422},{"c":44.78,"h":44.87,"l":44.69,"n":377,"o":44.86,"t":"2026-10-08T17:30:00Z","v":11596,"vw":44.782816},{"c":44.66,"h":44.775,"l":44.64,"n":395,"o":44.775,"t":"2026-10-08T17:45:00Z","v":11246,"vw":44.689529},{"c":44.75,"h":44.79,"l":44.66,"n":245,"o":44.66,"t":"2026-10-08T18:00:00Z","v":7244,"vw":44.725},{"c":44.65,"h":44.74,"l":44.63,"n":152,"o":44.74,"t":"2026-10-08T18:15:00Z","v":3135,"vw":44.6675},{"c":44.64,"h":44.73,"l":44.62,"n":327,"o":44.67,"t":"2026-10-08T18:30:00Z","v":12560,"vw":44.641911},{"c":44.61,"h":44.66,"l":44.61,"n":185,"o":44.64,"t":"2026-10-08T18:45:00Z","v":4022,"vw":44.640263},{"c":44.61,"h":44.64,"l":44.59,"n":275,"o":44.63,"t":"2026-10-08T19:00:00Z","v":5137,"vw":44.611389},{"c":44.61,"h":44.64,"l":44.6,"n":470,"o":44.6,"t":"2026-10-08T19:15:00Z","v":13086,"vw":44.612635},{"c":44.52,"h":44.6,"l":44.49,"n":486,"o":44.6,"t":"2026-10-08T19:30:00Z","v":11955,"vw":44.532814},{"c":44.55,"h":44.61,"l":44.495,"n":1396,"o":44.52,"t":"2026-10-08T19:45:00Z","v":54542,"vw":44.545987},{"c":44.55,"h":44.55,"l":44.55,"n":28,"o":44.55,"t":"2026-10-08T20:00:00Z","v":110533,"vw":44.55},{"c":44.55,"h":44.55,"l":44.55,"n":5,"o":44.55,"t":"2026-10-09T11:45:00Z","v":1003,"vw":44.55},{"c":44.31,"h":44.635,"l":44.16,"n":165,"o":44.39,"t":"2026-10-09T13:30:00Z","v":11855,"vw":44.386909},{"c":44.245,"h":44.255,"l":44.12,"n":21,"o":44.12,"t":"2026-10-09T13:45:00Z","v":789,"vw":44.167273},{"c":44.24,"h":44.24,"l":44.185,"n":160,"o":44.23,"t":"2026-10-09T14:00:00Z","v":3158,"vw":44.214167},{"c":44.26,"h":44.29,"l":44.205,"n":160,"o":44.205,"t":"2026-10-09T14:15:00Z","v":5157,"vw":44.240995},{"c":44.21,"h":44.255,"l":44.145,"n":130,"o":44.25,"t":"2026-10-09T14:30:00Z","v":4800,"vw":44.188275},{"c":44.195,"h":44.245,"l":44.18,"n":53,"o":44.22,"t":"2026-10-09T14:45:00Z","v":1450,"vw":44.210072},{"c":44.275,"h":44.275,"l":44.21,"n":146,"o":44.22,"t":"2026-10-09T15:00:00Z","v":4311,"vw":44.239768},{"c":44.16,"h":44.265,"l":44.16,"n":143,"o":44.24,"t":"2026-10-09T15:15:00Z","v":3009,"vw":44.2105},{"c":44.0714,"h":44.16,"l":44.0714,"n":127,"o":44.14,"t":"2026-10-09T15:30:00Z","v":4142,"vw":44.120463},{"c":44.085,"h":44.09,"l":44.0601,"n":70,"o":44.07,"t":"2026-10-09T15:45:00Z","v":1765,"vw":44.078637},{"c":44.1,"h":44.12,"l":44.07,"n":118,"o":44.085,"t":"2026-10-09T16:00:00Z","v":3928,"vw":44.094562},{"c":44.17,"h":44.24,"l":44.13,"n":185,"o":44.13,"t":"2026-10-09T16:15:00Z","v":6922,"vw":44.195332},{"c":44.245,"h":44.245,"l":44.19,"n":57,"o":44.19,"t":"2026-10-09T16:30:00Z","v":1639,"vw":44.205252},{"c":44.25,"h":44.25,"l":44.23,"n":88,"o":44.25,"t":"2026-10-09T16:45:00Z","v":2340,"vw":44.241429},{"c":44.21,"h":44.25,"l":44.21,"n":68,"o":44.25,"t":"2026-10-09T17:00:00Z","v":1711,"vw":44.222857},{"c":44.2,"h":44.25,"l":44.18,"n":122,"o":44.18,"t":"2026-10-09T17:15:00Z","v":2817,"vw":44.216105},{"c":44.25,"h":44.26,"l":44.215,"n":94,"o":44.225,"t":"2026-10-09T17:30:00Z","v":2959,"vw":44.234015},{"c":44.27,"h":44.28,"l":44.27,"n":52,"o":44.28,"t":"2026-10-09T17:45:00Z","v":1497,"vw":44.27491},{"c":44.19,"h":44.26,"l":44.19,"n":153,"o":44.26,"t":"2026-10-09T18:00:00Z","v":6863,"vw":44.243516},{"c":44.225,"h":44.24,"l":44.22,"n":47,"o":44.225,"t":"2026-10-09T18:15:00Z","v":1648,"vw":44.228948},{"c":44.19,"h":44.225,"l":44.165,"n":152,"o":44.225,"t":"2026-10-09T18:30:00Z","v":4489,"vw":44.193571},{"c":44.28,"h":44.3,"l":44.2,"n":195,"o":44.21,"t":"2026-10-09T18:45:00Z","v":6261,"vw":44.242424},{"c":44.26,"h":44.32,"l":44.25,"n":147,"o":44.295,"t":"2026-10-09T19:00:00Z","v":5331,"vw":44.275195},{"c":44.2,"h":44.25,"l":44.18,"n":175,"o":44.25,"t":"2026-10-09T19:15:00Z","v":5351,"vw":44.213612},{"c":44.2,"h":44.229,"l":44.165,"n":397,"o":44.21,"t":"2026-10-09T19:30:00Z","v":14552,"vw":44.195278},{"c":44.23,"h":44.29,"l":44.19,"n":1358,"o":44.21,"t":"2026-10-09T19:45:00Z","v":59192,"vw":44.238588},{"c":44.21,"h":44.21,"l":44.21,"n":33,"o":44.21,"t":"2026-10-09T20:00:00Z","v":71044,"vw":44.21},{"c":44.25,"h":44.25,"l":44.2,"n":7,"o":44.21,"t":"2026-10-12T10:30:00Z","v":1004,"vw":44.21},{"c":44.5,"h":44.545,"l":44.21,"n":41,"o":44.21,"t":"2026-10-12T13:30:00Z","v":2918,"vw":44.330378},{"c":44.33,"h":44.45,"l":44.28,"n":146,"o":44.42,"t":"2026-10-12T13:45:00Z","v":3516,"vw":44.369098},{"c":44.45,"h":44.45,"l":44.31,"n":135,"o":44.395,"t":"2026-10-12T14:00:00Z","v":4283,"vw":44.365517},{"c":44.39,"h":44.44,"l":44.33,"n":250,"o":44.39,"t":"2026-10-12T14:15:00Z","v":10653,"vw":44.387669},{"c":44.45,"h":44.45,"l":44.37,"n":61,"o":44.37,"t":"2026-10-12T14:30:00Z","v":2198,"vw":44.396542},{"c":44.5,"h":44.5,"l":44.445,"n":88,"o":44.445,"t":"2026-10-12T14:45:00Z","v":2867,"vw":44.482105},{"c":44.46,"h":44.47,"l":44.39,"n":174,"o":44.47,"t":"2026-10-12T15:00:00Z","v":6987,"vw":44.448876},{"c":44.53,"h":44.53,"l":44.46,"n":167,"o":44.46,"t":"2026-10-12T15:15:00Z","v":8487,"vw":44.487689},{"c":44.63,"h":44.63,"l":44.555,"n":53,"o":44.555,"t":"2026-10-12T15:30:00Z","v":1301,"vw":44.6175},{"c":44.62,"h":44.62,"l":44.57,"n":89,"o":44.61,"t":"2026-10-12T15:45:00Z","v":1883,"vw":44.598},{"c":44.66,"h":44.66,"l":44.63,"n":21,"o":44.63,"t":"2026-10-12T16:00:00Z","v":628,"vw":44.653333},{"c":44.695,"h":44.71,"l":44.685,"n":114,"o":44.7,"t":"2026-10-12T16:15:00Z","v":3390,"vw":44.697817},{"c":44.73,"h":44.74,"l":44.71,"n":61,"o":44.71,"t":"2026-10-12T16:30:00Z","v":1914,"vw":44.7275},{"c":44.78,"h":44.78,"l":44.7,"n":189,"o":44.73,"t":"2026-10-12T16:45:00Z","v":8338,"vw":44.723872},{"c":44.755,"h":44.77,"l":44.7,"n":302,"o":44.77,"t":"2026-10-12T17:00:00Z","v":22500,"vw":44.732204},{"c":44.74,"h":44.8,"l":44.725,"n":188,"o":44.7599,"t":"2026-10-12T17:15:00Z","v":5103,"vw":44.75755},{"c":44.73,"h":44.74,"l":44.69,"n":95,"o":44.72,"t":"2026-10-12T17:30:00Z","v":3354,"vw":44.7163},{"c":44.725,"h":44.74,"l":44.6602,"n":124,"o":44.72,"t":"2026-10-12T17:45:00Z","v":7577,"vw":44.688847},{"c":44.67,"h":44.73,"l":44.665,"n":100,"o":44.725,"t":"2026-10-12T18:00:00Z","v":2832,"vw":44.698276},{"c":44.69,"h":44.7,"l":44.63,"n":176,"o":44.66,"t":"2026-10-12T18:15:00Z","v":6308,"vw":44.668702},{"c":44.705,"h":44.715,"l":44.67,"n":128,"o":44.7,"t":"2026-10-12T18:30:00Z","v":4377,"vw":44.695246},{"c":44.65,"h":44.695,"l":44.62,"n":307,"o":44.69,"t":"2026-10-12T18:45:00Z","v":17844,"vw":44.644062},{"c":44.65,"h":44.6546,"l":44.625,"n":193,"o":44.64,"t":"2026-10-12T19:00:00Z","v":4333,"vw":44.638659},{"c":44.65,"h":44.69,"l":44.64,"n":235,"o":44.68,"t":"2026-10-12T19:15:00Z","v":5653,"vw":44.654538},{"c":44.54,"h":44.64,"l":44.54,"n":300,"o":44.64,"t":"2026-10-12T19:30:00Z","v":8017,"vw":44.579491},{"c":44.48,"h":44.565,"l":44.45,"n":1371,"o":44.54,"t":"2026-10-12T19:45:00Z","v":61079,"vw":44.487586},{"c":44.5,"h":44.5,"l":44.5,"n":33,"o":44.5,"t":"2026-10-12T20:00:00Z","v":92538,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-13T09:15:00Z","v":500,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-13T10:30:00Z","v":500,"vw":44.5},{"c":44.65,"h":45.135,"l":44.54,"n":147,"o":44.73,"t":"2026-10-13T13:30:00Z","v":5609,"vw":44.677225},{"c":44.25,"h":44.5901,"l":44.25,"n":72,"o":44.57,"t":"2026-10-13T13:45:00Z","v":2447,"vw":44.438657},{"c":44.22,"h":44.22,"l":44.13,"n":102,"o":44.2,"t":"2026-10-13T14:00:00Z","v":2136,"vw":44.175714},{"c":44.35,"h":44.35,"l":44.2,"n":136,"o":44.2,"t":"2026-10-13T14:15:00Z","v":3116,"vw":44.28242},{"c":44.325,"h":44.4,"l":44.31,"n":83,"o":44.4,"t":"2026-10-13T14:30:00Z","v":2022,"vw":44.343},{"c":44.565,"h":44.58,"l":44.35,"n":280,"o":44.35,"t":"2026-10-13T14:45:00Z","v":11261,"vw":44.458958},{"c":44.58,"h":44.58,"l":44.52,"n":105,"o":44.54,"t":"2026-10-13T15:00:00Z","v":2699,"vw":44.556634},{"c":44.655,"h":44.675,"l":44.52,"n":353,"o":44.58,"t":"2026-10-13T15:15:00Z","v":17229,"vw":44.635602},{"c":44.61,"h":44.66,"l":44.61,"n":45,"o":44.66,"t":"2026-10-13T15:30:00Z","v":1371,"vw":44.637143},{"c":44.54,"h":44.6,"l":44.52,"n":85,"o":44.59,"t":"2026-10-13T15:45:00Z","v":5248,"vw":44.540715},{"c":44.36,"h":44.52,"l":44.36,"n":166,"o":44.51,"t":"2026-10-13T16:00:00Z","v":8745,"vw":44.487002},{"c":44.33,"h":44.375,"l":44.33,"n":151,"o":44.36,"t":"2026-10-13T16:15:00Z","v":5303,"vw":44.362703},{"c":44.38,"h":44.38,"l":44.35,"n":90,"o":44.35,"t":"2026-10-13T16:30:00Z","v":5128,"vw":44.364093},{"c":44.41,"h":44.435,"l":44.4,"n":163,"o":44.42,"t":"2026-10-13T16:45:00Z","v":4239,"vw":44.417078},{"c":44.43,"h":44.43,"l":44.43,"n":24,"o":44.43,"t":"2026-10-13T17:00:00Z","v":461,"vw":44.43},{"c":44.515,"h":44.52,"l":44.44,"n":259,"o":44.44,"t":"2026-10-13T17:15:00Z","v":8862,"vw":44.479573},{"c":44.57,"h":44.58,"l":44.5,"n":613,"o":44.54,"t":"2026-10-13T17:30:00Z","v":23289,"vw":44.532153},{"c":44.54,"h":44.56,"l":44.44,"n":448,"o":44.56,"t":"2026-10-13T17:45:00Z","v":21954,"vw":44.50314},{"c":44.65,"h":44.7,"l":44.52,"n":343,"o":44.535,"t":"2026-10-13T18:00:00Z","v":11196,"vw":44.598965},{"c":44.65,"h":44.67,"l":44.63,"n":241,"o":44.64,"t":"2026-10-13T18:15:00Z","v":7110,"vw":44.649971},{"c":44.675,"h":44.69,"l":44.615,"n":154,"o":44.66,"t":"2026-10-13T18:30:00Z","v":4377,"vw":44.643576},{"c":44.74,"h":44.75,"l":44.63,"n":463,"o":44.675,"t":"2026-10-13T18:45:00Z","v":26091,"vw":44.732068},{"c":44.63,"h":44.73,"l":44.63,"n":253,"o":44.73,"t":"2026-10-13T19:00:00Z","v":26413,"vw":44.697567},{"c":44.61,"h":44.655,"l":44.6,"n":447,"o":44.655,"t":"2026-10-13T19:15:00Z","v":103199,"vw":44.648281},{"c":44.7,"h":44.7725,"l":44.6,"n":580,"o":44.62,"t":"2026-10-13T19:30:00Z","v":35919,"vw":44.637261},{"c":44.59,"h":44.695,"l":44.47,"n":1641,"o":44.69,"t":"2026-10-13T19:45:00Z","v":113160,"vw":44.605422},{"c":44.58,"h":44.58,"l":44.58,"n":25,"o":44.58,"t":"2026-10-13T20:00:00Z","v":107379,"vw":44.58},{"c":44.17,"h":44.265,"l":43.93,"n":341,"o":43.93,"t":"2026-10-14T13:30:00Z","v":18061,"vw":44.104016},{"c":44,"h":44.12,"l":43.92,"n":296,"o":44.12,"t":"2026-10-14T13:45:00Z","v":9661,"vw":44.030771},{"c":44.04,"h":44.16,"l":44,"n":246,"o":44.05,"t":"2026-10-14T14:00:00Z","v":7452,"vw":44.05727},{"c":44.23,"h":44.23,"l":44.02,"n":238,"o":44.03,"t":"2026-10-14T14:15:00Z","v":58657,"vw":44.125876},{"c":44.225,"h":44.38,"l":44.13,"n":461,"o":44.31,"t":"2026-10-14T14:30:00Z","v":47536,"vw":44.320296},{"c":44.26,"h":44.26,"l":44.16,"n":306,"o":44.2,"t":"2026-10-14T14:45:00Z","v":8655,"vw":44.201836},{"c":44.15,"h":44.245,"l":44.09,"n":568,"o":44.245,"t":"2026-10-14T15:00:00Z","v":41424,"vw":44.132832},{"c":44.2,"h":44.21,"l":44.14,"n":175,"o":44.17,"t":"2026-10-14T15:15:00Z","v":3868,"vw":44.181714},{"c":44.25,"h":44.3,"l":44.1846,"n":242,"o":44.21,"t":"2026-10-14T15:30:00Z","v":36065,"vw":44.214791},{"c":44.35,"h":44.35,"l":44.25,"n":142,"o":44.25,"t":"2026-10-14T15:45:00Z","v":4333,"vw":44.292858},{"c":44.27,"h":44.35,"l":44.2,"n":194,"o":44.35,"t":"2026-10-14T16:00:00Z","v":6604,"vw":44.26792},{"c":44.28,"h":44.28,"l":44.19,"n":181,"o":44.2501,"t":"2026-10-14T16:15:00Z","v":6515,"vw":44.235686},{"c":44.36,"h":44.41,"l":44.3,"n":273,"o":44.3,"t":"2026-10-14T16:30:00Z","v":21924,"vw":44.329708},{"c":44.29,"h":44.31,"l":44.27,"n":171,"o":44.31,"t":"2026-10-14T16:45:00Z","v":5344,"vw":44.286237},{"c":44.2,"h":44.3,"l":44.2,"n":200,"o":44.3,"t":"2026-10-14T17:00:00Z","v":6557,"vw":44.244348},{"c":44.22,"h":44.26,"l":44.2,"n":274,"o":44.21,"t":"2026-10-14T17:15:00Z","v":7619,"vw":44.232853},{"c":44.2,"h":44.25,"l":44.19,"n":235,"o":44.22,"t":"2026-10-14T17:30:00Z","v":7047,"vw":44.227175},{"c":44.19,"h":44.22,"l":44.18,"n":179,"o":44.1822,"t":"2026-10-14T17:45:00Z","v":5362,"vw":44.197995},{"c":44.195,"h":44.21,"l":44.15,"n":308,"o":44.18,"t":"2026-10-14T18:00:00Z","v":9382,"vw":44.172306},{"c":44.245,"h":44.27,"l":44.2,"n":226,"o":44.2,"t":"2026-10-14T18:15:00Z","v":10186,"vw":44.247428},{"c":44.23,"h":44.23,"l":44.17,"n":190,"o":44.23,"t":"2026-10-14T18:30:00Z","v":33048,"vw":44.198475},{"c":44.14,"h":44.23,"l":44.1,"n":286,"o":44.23,"t":"2026-10-14T18:45:00Z","v":10319,"vw":44.155216},{"c":44.13,"h":44.15,"l":44.1,"n":453,"o":44.1,"t":"2026-10-14T19:00:00Z","v":21857,"vw":44.115814},{"c":44.07,"h":44.145,"l":44.02,"n":454,"o":44.13,"t":"2026-10-14T19:15:00Z","v":13410,"vw":44.09376},{"c":44.03,"h":44.1,"l":43.96,"n":974,"o":44.06,"t":"2026-10-14T19:30:00Z","v":65752,"vw":44.001945},{"c":44.132,"h":44.22,"l":43.99,"n":1873,"o":44.03,"t":"2026-10-14T19:45:00Z","v":99172,"vw":44.11815},{"c":44.13,"h":44.13,"l":44.13,"n":26,"o":44.13,"t":"2026-10-14T20:00:00Z","v":110028,"vw":44.13},{"c":44.25,"h":44.65,"l":44.25,"n":416,"o":44.48,"t":"2026-10-15T13:30:00Z","v":21530,"vw":44.430212},{"c":44.535,"h":44.68,"l":44.19,"n":432,"o":44.19,"t":"2026-10-15T13:45:00Z","v":27318,"vw":44.548626},{"c":44.76,"h":44.82,"l":44.475,"n":473,"o":44.52,"t":"2026-10-15T14:00:00Z","v":27425,"vw":44.637769},{"c":44.83,"h":44.855,"l":44.73,"n":333,"o":44.79,"t":"2026-10-15T14:15:00Z","v":25504,"vw":44.784099},{"c":44.95,"h":45.02,"l":44.85,"n":413,"o":44.85,"t":"2026-10-15T14:30:00Z","v":18680,"vw":44.96616},{"c":44.87,"h":44.97,"l":44.81,"n":425,"o":44.92,"t":"2026-10-15T14:45:00Z","v":26606,"vw":44.853175},{"c":44.66,"h":44.9,"l":44.66,"n":355,"o":44.885,"t":"2026-10-15T15:00:00Z","v":8564,"vw":44.797172},{"c":44.53,"h":44.62,"l":44.5,"n":103,"o":44.62,"t":"2026-10-15T15:15:00Z","v":3331,"vw":44.575977},{"c":44.58,"h":44.61,"l":44.53,"n":110,"o":44.53,"t":"2026-10-15T15:30:00Z","v":2878,"vw":44.578749},{"c":44.63,"h":44.71,"l":44.58,"n":201,"o":44.7,"t":"2026-10-15T15:45:00Z","v":6012,"vw":44.667667},{"c":44.65,"h":44.66,"l":44.585,"n":120,"o":44.63,"t":"2026-10-15T16:00:00Z","v":5194,"vw":44.629728},{"c":44.71,"h":44.71,"l":44.63,"n":148,"o":44.65,"t":"2026-10-15T16:15:00Z","v":3523,"vw":44.65522},{"c":44.73,"h":44.745,"l":44.69,"n":203,"o":44.7,"t":"2026-10-15T16:30:00Z","v":6708,"vw":44.717245},{"c":44.76,"h":44.8,"l":44.7,"n":153,"o":44.71,"t":"2026-10-15T16:45:00Z","v":6801,"vw":44.746563},{"c":44.77,"h":44.8,"l":44.72,"n":114,"o":44.76,"t":"2026-10-15T17:00:00Z","v":4291,"vw":44.771838},{"c":44.74,"h":44.78,"l":44.71,"n":173,"o":44.76,"t":"2026-10-15T17:15:00Z","v":5986,"vw":44.740877},{"c":44.71,"h":44.79,"l":44.71,"n":253,"o":44.74,"t":"2026-10-15T17:30:00Z","v":8779,"vw":44.750988},{"c":44.64,"h":44.715,"l":44.635,"n":193,"o":44.69,"t":"2026-10-15T17:45:00Z","v":6584,"vw":44.667565},{"c":44.695,"h":44.71,"l":44.62,"n":235,"o":44.62,"t":"2026-10-15T18:00:00Z","v":11309,"vw":44.673652},{"c":44.7,"h":44.74,"l":44.69,"n":219,"o":44.695,"t":"2026-10-15T18:15:00Z","v":7273,"vw":44.711457},{"c":44.63,"h":44.725,"l":44.62,"n":275,"o":44.7,"t":"2026-10-15T18:30:00Z","v":9658,"vw":44.671389},{"c":44.575,"h":44.67,"l":44.56,"n":234,"o":44.63,"t":"2026-10-15T18:45:00Z","v":9261,"vw":44.623944},{"c":44.575,"h":44.58,"l":44.56,"n":189,"o":44.58,"t":"2026-10-15T19:00:00Z","v":6999,"vw":44.567625},{"c":44.63,"h":44.69,"l":44.56,"n":375,"o":44.59,"t":"2026-10-15T19:15:00Z","v":14418,"vw":44.629378},{"c":44.62,"h":44.67,"l":44.57,"n":719,"o":44.63,"t":"2026-10-15T19:30:00Z","v":29127,"vw":44.623003},{"c":44.842,"h":44.91,"l":44.55,"n":2120,"o":44.58,"t":"2026-10-15T19:45:00Z","v":104844,"vw":44.768073},{"c":44.87,"h":44.87,"l":44.87,"n":13,"o":44.87,"t":"2026-10-15T20:00:00Z","v":148012,"vw":44.87},{"c":45.435,"h":45.485,"l":44.87,"n":244,"o":44.94,"t":"2026-10-16T13:30:00Z","v":17623,"vw":45.058863},{"c":45.33,"h":45.59,"l":45.32,"n":279,"o":45.53,"t":"2026-10-16T13:45:00Z","v":12661,"vw":45.449918},{"c":45.295,"h":45.36,"l":45.21,"n":191,"o":45.28,"t":"2026-10-16T14:00:00Z","v":30755,"vw":45.254293},{"c":45.35,"h":45.46,"l":45.27,"n":287,"o":45.27,"t":"2026-10-16T14:15:00Z","v":65613,"vw":45.376673},{"c":45.22,"h":45.39,"l":45.21,"n":147,"o":45.37,"t":"2026-10-16T14:30:00Z","v":12852,"vw":45.339675},{"c":45.2,"h":45.24,"l":45.14,"n":155,"o":45.235,"t":"2026-10-16T14:45:00Z","v":6031,"vw":45.184763},{"c":45.29,"h":45.325,"l":45.19,"n":193,"o":45.19,"t":"2026-10-16T15:00:00Z","v":9884,"vw":45.26885},{"c":45.16,"h":45.305,"l":45.13,"n":232,"o":45.305,"t":"2026-10-16T15:15:00Z","v":8842,"vw":45.235047},{"c":45.08,"h":45.165,"l":45.075,"n":115,"o":45.13,"t":"2026-10-16T15:30:00Z","v":4953,"vw":45.118985},{"c":45.005,"h":45.09,"l":44.95,"n":123,"o":45.09,"t":"2026-10-16T15:45:00Z","v":6813,"vw":44.984174},{"c":44.84,"h":44.99,"l":44.84,"n":119,"o":44.99,"t":"2026-10-16T16:00:00Z","v":5215,"vw":44.907939},{"c":44.79,"h":44.835,"l":44.78,"n":164,"o":44.83,"t":"2026-10-16T16:15:00Z","v":7002,"vw":44.80726},{"c":44.8,"h":44.82,"l":44.78,"n":137,"o":44.805,"t":"2026-10-16T16:30:00Z","v":4761,"vw":44.797707},{"c":44.6787,"h":44.81,"l":44.6787,"n":127,"o":44.81,"t":"2026-10-16T16:45:00Z","v":4354,"vw":44.702918},{"c":44.66,"h":44.71,"l":44.63,"n":196,"o":44.68,"t":"2026-10-16T17:00:00Z","v":5830,"vw":44.661475},{"c":44.83,"h":44.83,"l":44.62,"n":212,"o":44.65,"t":"2026-10-16T17:15:00Z","v":9721,"vw":44.704741},{"c":44.825,"h":44.85,"l":44.765,"n":154,"o":44.805,"t":"2026-10-16T17:30:00Z","v":3882,"vw":44.802813},{"c":44.77,"h":44.86,"l":44.77,"n":231,"o":44.835,"t":"2026-10-16T17:45:00Z","v":10400,"vw":44.828059},{"c":44.77,"h":44.77,"l":44.67,"n":181,"o":44.75,"t":"2026-10-16T18:00:00Z","v":9202,"vw":44.707279},{"c":44.75,"h":44.795,"l":44.73,"n":149,"o":44.755,"t":"2026-10-16T18:15:00Z","v":7036,"vw":44.759433},{"c":44.78,"h":44.84,"l":44.72,"n":248,"o":44.74,"t":"2026-10-16T18:30:00Z","v":9831,"vw":44.786921},{"c":44.83,"h":44.83,"l":44.79,"n":186,"o":44.82,"t":"2026-10-16T18:45:00Z","v":7941,"vw":44.808985},{"c":44.84,"h":44.86,"l":44.81,"n":197,"o":44.82,"t":"2026-10-16T19:00:00Z","v":10267,"vw":44.834451},{"c":44.84,"h":44.86,"l":44.82,"n":216,"o":44.82,"t":"2026-10-16T19:15:00Z","v":6997,"vw":44.84483},{"c":44.85,"h":44.94,"l":44.82,"n":447,"o":44.84,"t":"2026-10-16T19:30:00Z","v":20362,"vw":44.882592},{"c":44.89,"h":44.95,"l":44.825,"n":1198,"o":44.86,"t":"2026-10-16T19:45:00Z","v":57340,"vw":44.888708},{"c":44.9,"h":44.9,"l":44.9,"n":23,"o":44.9,"t":"2026-10-16T20:00:00Z","v":135297,"vw":44.9},{"c":44.7675,"h":44.82,"l":44.74,"n":64,"o":44.74,"t":"2026-10-19T13:30:00Z","v":3711,"vw":44.77405},{"c":44.73,"h":44.76,"l":44.68,"n":139,"o":44.76,"t":"2026-10-19T13:45:00Z","v":5417,"vw":44.723954},{"c":44.69,"h":44.72,"l":44.69,"n":70,"o":44.7,"t":"2026-10-19T14:00:00Z","v":1654,"vw":44.706667},{"c":44.64,"h":44.74,"l":44.615,"n":232,"o":44.7,"t":"2026-10-19T14:15:00Z","v":9426,"vw":44.707507},{"c":44.58,"h":44.68,"l":44.58,"n":92,"o":44.68,"t":"2026-10-19T14:30:00Z","v":1560,"vw":44.616662},{"c":44.65,"h":44.65,"l":44.58,"n":149,"o":44.58,"t":"2026-10-19T14:45:00Z","v":4130,"vw":44.612673},{"c":44.78,"h":44.78,"l":44.63,"n":130,"o":44.665,"t":"2026-10-19T15:00:00Z","v":3641,"vw":44.692454},{"c":44.67,"h":44.8,"l":44.67,"n":171,"o":44.8,"t":"2026-10-19T15:15:00Z","v":6523,"vw":44.762964},{"c":44.72,"h":44.73,"l":44.68,"n":131,"o":44.72,"t":"2026-10-19T15:30:00Z","v":3168,"vw":44.708219},{"c":44.7,"h":44.735,"l":44.69,"n":139,"o":44.72,"t":"2026-10-19T15:45:00Z","v":4397,"vw":44.710976},{"c":44.59,"h":44.665,"l":44.59,"n":76,"o":44.65,"t":"2026-10-19T16:00:00Z","v":2289,"vw":44.6355},{"c":44.58,"h":44.63,"l":44.57,"n":162,"o":44.57,"t":"2026-10-19T16:15:00Z","v":6103,"vw":44.592132},{"c":44.575,"h":44.61,"l":44.57,"n":42,"o":44.59,"t":"2026-10-19T16:30:00Z","v":933,"vw":44.58625},{"c":44.51,"h":44.58,"l":44.5,"n":123,"o":44.58,"t":"2026-10-19T17:00:00Z","v":4461,"vw":44.529709},{"c":44.53,"h":44.545,"l":44.49,"n":164,"o":44.52,"t":"2026-10-19T17:15:00Z","v":6612,"vw":44.512984},{"c":44.57,"h":44.57,"l":44.53,"n":121,"o":44.535,"t":"2026-10-19T17:30:00Z","v":3339,"vw":44.54948},{"c":44.55,"h":44.58,"l":44.52,"n":184,"o":44.52,"t":"2026-10-19T17:45:00Z","v":5482,"vw":44.552708},{"c":44.54,"h":44.55,"l":44.521,"n":142,"o":44.545,"t":"2026-10-19T18:00:00Z","v":3838,"vw":44.541028},{"c":44.49,"h":44.54,"l":44.49,"n":112,"o":44.54,"t":"2026-10-19T18:15:00Z","v":2922,"vw":44.514},{"c":44.465,"h":44.48,"l":44.465,"n":35,"o":44.48,"t":"2026-10-19T18:30:00Z","v":1314,"vw":44.471667},{"c":44.4001,"h":44.46,"l":44.38,"n":162,"o":44.42,"t":"2026-10-19T18:45:00Z","v":5145,"vw":44.430751},{"c":44.36,"h":44.4,"l":44.34,"n":220,"o":44.38,"t":"2026-10-19T19:00:00Z","v":6362,"vw":44.370302},{"c":44.47,"h":44.51,"l":44.355,"n":326,"o":44.355,"t":"2026-10-19T19:15:00Z","v":17474,"vw":44.438002},{"c":44.48,"h":44.52,"l":44.46,"n":380,"o":44.46,"t":"2026-10-19T19:30:00Z","v":16312,"vw":44.486667},{"c":44.53,"h":44.55,"l":44.45,"n":1120,"o":44.47,"t":"2026-10-19T19:45:00Z","v":53261,"vw":44.503793},{"c":44.48,"h":44.51,"l":44.48,"n":34,"o":44.51,"t":"2026-10-19T20:00:00Z","v":81094,"vw":44.509313},{"c":45.43,"h":45.5,"l":44.67,"n":152,"o":44.67,"t":"2026-10-20T13:30:00Z","v":10312,"vw":45.023796},{"c":45.585,"h":45.69,"l":45.35,"n":251,"o":45.43,"t":"2026-10-20T13:45:00Z","v":12730,"vw":45.448367},{"c":45.4,"h":45.44,"l":45.375,"n":103,"o":45.41,"t":"2026-10-20T14:00:00Z","v":2492,"vw":45.408097},{"c":45.7,"h":45.7,"l":45.365,"n":217,"o":45.39,"t":"2026-10-20T14:15:00Z","v":4832,"vw":45.520274},{"c":45.585,"h":45.7,"l":45.56,"n":118,"o":45.69,"t":"2026-10-20T14:30:00Z","v":3263,"vw":45.61581},{"c":45.65,"h":45.73,"l":45.605,"n":110,"o":45.605,"t":"2026-10-20T14:45:00Z","v":3161,"vw":45.676479},{"c":45.42,"h":45.68,"l":45.41,"n":205,"o":45.665,"t":"2026-10-20T15:00:00Z","v":5893,"vw":45.543104},{"c":45.41,"h":45.46,"l":45.39,"n":90,"o":45.45,"t":"2026-10-20T15:15:00Z","v":2855,"vw":45.422308},{"c":45.46,"h":45.46,"l":45.26,"n":137,"o":45.34,"t":"2026-10-20T15:30:00Z","v":2880,"vw":45.37459},{"c":45.41,"h":45.45,"l":45.41,"n":77,"o":45.425,"t":"2026-10-20T15:45:00Z","v":1646,"vw":45.42358},{"c":45.36,"h":45.36,"l":45.36,"n":4,"o":45.36,"t":"2026-10-20T16:00:00Z","v":130,"vw":45.36},{"c":45.22,"h":45.35,"l":45.21,"n":122,"o":45.35,"t":"2026-10-20T16:15:00Z","v":3157,"vw":45.257728},{"c":45.23,"h":45.27,"l":45.21,"n":174,"o":45.24,"t":"2026-10-20T16:30:00Z","v":4153,"vw":45.235033},{"c":45.22,"h":45.265,"l":45.21,"n":182,"o":45.21,"t":"2026-10-20T16:45:00Z","v":4537,"vw":45.227637},{"c":45.27,"h":45.28,"l":45.2,"n":182,"o":45.215,"t":"2026-10-20T17:00:00Z","v":6811,"vw":45.243239},{"c":45.23,"h":45.24,"l":45.22,"n":118,"o":45.24,"t":"2026-10-20T17:15:00Z","v":3102,"vw":45.231739},{"c":45.27,"h":45.27,"l":45.24,"n":98,"o":45.24,"t":"2026-10-20T17:30:00Z","v":2991,"vw":45.255995},{"c":45.25,"h":45.28,"l":45.205,"n":144,"o":45.28,"t":"2026-10-20T17:45:00Z","v":3751,"vw":45.25128},{"c":45.26,"h":45.29,"l":45.24,"n":112,"o":45.24,"t":"2026-10-20T18:00:00Z","v":3179,"vw":45.260722},{"c":45.22,"h":45.28,"l":45.205,"n":184,"o":45.28,"t":"2026-10-20T18:15:00Z","v":8428,"vw":45.263248},{"c":45.24,"h":45.27,"l":45.24,"n":139,"o":45.24,"t":"2026-10-20T18:30:00Z","v":3691,"vw":45.254737},{"c":45.31,"h":45.31,"l":45.255,"n":183,"o":45.26,"t":"2026-10-20T18:45:00Z","v":5194,"vw":45.273047},{"c":45.32,"h":45.36,"l":45.295,"n":204,"o":45.31,"t":"2026-10-20T19:00:00Z","v":6260,"vw":45.317222},{"c":45.375,"h":45.39,"l":45.33,"n":285,"o":45.34,"t":"2026-10-20T19:15:00Z","v":10466,"vw":45.351553},{"c":45.35,"h":45.37,"l":45.25,"n":457,"o":45.37,"t":"2026-10-20T19:30:00Z","v":13943,"vw":45.313355},{"c":45.42,"h":45.45,"l":45.31,"n":3041,"o":45.365,"t":"2026-10-20T19:45:00Z","v":171696,"vw":45.36942},{"c":45.4,"h":45.4,"l":45.4,"n":32,"o":45.4,"t":"2026-10-20T20:00:00Z","v":72306,"vw":45.4},{"c":45.21,"h":45.53,"l":45.21,"n":64,"o":45.53,"t":"2026-10-21T13:30:00Z","v":3496,"vw":45.439147},{"c":45.295,"h":45.41,"l":45.295,"n":95,"o":45.37,"t":"2026-10-21T13:45:00Z","v":4068,"vw":45.399311},{"c":45.09,"h":45.35,"l":45.05,"n":155,"o":45.35,"t":"2026-10-21T14:00:00Z","v":4918,"vw":45.123539},{"c":45.2,"h":45.2,"l":45.07,"n":291,"o":45.12,"t":"2026-10-21T14:15:00Z","v":8166,"vw":45.12433},{"c":45.18,"h":45.22,"l":45.16,"n":109,"o":45.205,"t":"2026-10-21T14:30:00Z","v":2433,"vw":45.183571},{"c":45.15,"h":45.28,"l":45.15,"n":201,"o":45.235,"t":"2026-10-21T14:45:00Z","v":5898,"vw":45.229522},{"c":45.12,"h":45.13,"l":45.06,"n":200,"o":45.13,"t":"2026-10-21T15:00:00Z","v":4653,"vw":45.099615},{"c":45.155,"h":45.155,"l":45.05,"n":235,"o":45.05,"t":"2026-10-21T15:15:00Z","v":6354,"vw":45.094082},{"c":45.13,"h":45.1875,"l":45.1,"n":116,"o":45.1875,"t":"2026-10-21T15:30:00Z","v":2950,"vw":45.14406},{"c":45.14,"h":45.17,"l":45.12,"n":94,"o":45.125,"t":"2026-10-21T15:45:00Z","v":2141,"vw":45.135454},{"c":45.09,"h":45.14,"l":45.07,"n":208,"o":45.13,"t":"2026-10-21T16:00:00Z","v":4532,"vw":45.094961},{"c":45.14,"h":45.14,"l":45.095,"n":122,"o":45.11,"t":"2026-10-21T16:15:00Z","v":4212,"vw":45.114492},{"c":45.215,"h":45.275,"l":45.15,"n":232,"o":45.155,"t":"2026-10-21T16:30:00Z","v":7069,"vw":45.195132},{"c":45.21,"h":45.245,"l":45.19,"n":116,"o":45.245,"t":"2026-10-21T16:45:00Z","v":2515,"vw":45.213077},{"c":45.2,"h":45.26,"l":45.2,"n":214,"o":45.23,"t":"2026-10-21T17:00:00Z","v":4126,"vw":45.235041},{"c":45.21,"h":45.23,"l":45.21,"n":81,"o":45.23,"t":"2026-10-21T17:15:00Z","v":1636,"vw":45.223572},{"c":45.175,"h":45.245,"l":45.175,"n":217,"o":45.2,"t":"2026-10-21T17:30:00Z","v":8966,"vw":45.219849},{"c":45.14,"h":45.21,"l":45.135,"n":201,"o":45.21,"t":"2026-10-21T17:45:00Z","v":5165,"vw":45.168758},{"c":45.09,"h":45.14,"l":45.075,"n":195,"o":45.14,"t":"2026-10-21T18:00:00Z","v":3499,"vw":45.107481},{"c":45.115,"h":45.135,"l":45.1,"n":192,"o":45.1,"t":"2026-10-21T18:15:00Z","v":4401,"vw":45.117727},{"c":45.15,"h":45.15,"l":45.115,"n":112,"o":45.115,"t":"2026-10-21T18:30:00Z","v":2112,"vw":45.126875},{"c":44.99,"h":45.17,"l":44.99,"n":324,"o":45.17,"t":"2026-10-21T18:45:00Z","v":8039,"vw":45.057507},{"c":45.04,"h":45.04,"l":44.88,"n":309,"o":44.96,"t":"2026-10-21T19:00:00Z","v":7861,"vw":44.945984},{"c":45.18,"h":45.18,"l":45.025,"n":329,"o":45.025,"t":"2026-10-21T19:15:00Z","v":8678,"vw":45.069919},{"c":45.215,"h":45.235,"l":45.1475,"n":544,"o":45.235,"t":"2026-10-21T19:30:00Z","v":15077,"vw":45.191949},{"c":45.28,"h":45.35,"l":45.23,"n":1347,"o":45.248,"t":"2026-10-21T19:45:00Z","v":40047,"vw":45.287441},{"c":45.29,"h":45.29,"l":45.29,"n":25,"o":45.29,"t":"2026-10-21T20:00:00Z","v":69082,"vw":45.29},{"c":45.665,"h":45.72,"l":45.13,"n":123,"o":45.13,"t":"2026-10-22T13:30:00Z","v":6612,"vw":45.427535},{"c":45.995,"h":46.05,"l":45.665,"n":82,"o":45.665,"t":"2026-10-22T13:45:00Z","v":3257,"vw":45.880721},{"c":45.97,"h":46.065,"l":45.93,"n":133,"o":46.065,"t":"2026-10-22T14:00:00Z","v":3863,"vw":45.993456},{"c":46.02,"h":46.1203,"l":46.01,"n":164,"o":46.03,"t":"2026-10-22T14:15:00Z","v":3394,"vw":46.062628},{"c":46.03,"h":46.06,"l":45.86,"n":156,"o":46.03,"t":"2026-10-22T14:30:00Z","v":5307,"vw":45.924592},{"c":46.09,"h":46.09,"l":45.97,"n":174,"o":46.04,"t":"2026-10-22T14:45:00Z","v":3238,"vw":46.018333},{"c":45.99,"h":46.0175,"l":45.91,"n":137,"o":45.975,"t":"2026-10-22T15:00:00Z","v":5993,"vw":45.98408},{"c":46.08,"h":46.08,"l":46.03,"n":78,"o":46.03,"t":"2026-10-22T15:15:00Z","v":2274,"vw":46.055985},{"c":46.14,"h":46.14,"l":46.045,"n":133,"o":46.09,"t":"2026-10-22T15:30:00Z","v":3054,"vw":46.075},{"c":46.095,"h":46.14,"l":46.09,"n":52,"o":46.09,"t":"2026-10-22T15:45:00Z","v":1820,"vw":46.117727},{"c":46.15,"h":46.15,"l":46.09,"n":161,"o":46.09,"t":"2026-10-22T16:00:00Z","v":3501,"vw":46.11721},{"c":46.2275,"h":46.255,"l":46.16,"n":123,"o":46.16,"t":"2026-10-22T16:15:00Z","v":2828,"vw":46.213929},{"c":46.2,"h":46.25,"l":46.2,"n":120,"o":46.24,"t":"2026-10-22T16:30:00Z","v":3657,"vw":46.23279},{"c":46.4,"h":46.4,"l":46.15,"n":230,"o":46.18,"t":"2026-10-22T16:45:00Z","v":6586,"vw":46.28259},{"c":46.31,"h":46.415,"l":46.31,"n":132,"o":46.415,"t":"2026-10-22T17:00:00Z","v":3707,"vw":46.370294},{"c":46.42,"h":46.42,"l":46.315,"n":87,"o":46.335,"t":"2026-10-22T17:15:00Z","v":3812,"vw":46.350263},{"c":46.41,"h":46.46,"l":46.36,"n":149,"o":46.46,"t":"2026-10-22T17:30:00Z","v":3632,"vw":46.410012},{"c":46.39,"h":46.42,"l":46.335,"n":92,"o":46.42,"t":"2026-10-22T17:45:00Z","v":2193,"vw":46.376706},{"c":46.4,"h":46.4,"l":46.37,"n":142,"o":46.4,"t":"2026-10-22T18:00:00Z","v":3216,"vw":46.377496},{"c":46.395,"h":46.4,"l":46.35,"n":104,"o":46.35,"t":"2026-10-22T18:15:00Z","v":2583,"vw":46.361875},{"c":46.365,"h":46.385,"l":46.325,"n":138,"o":46.385,"t":"2026-10-22T18:30:00Z","v":3510,"vw":46.35458},{"c":46.4,"h":46.42,"l":46.38,"n":216,"o":46.39,"t":"2026-10-22T18:45:00Z","v":5473,"vw":46.401111},{"c":46.44,"h":46.48,"l":46.385,"n":423,"o":46.4,"t":"2026-10-22T19:00:00Z","v":10117,"vw":46.434642},{"c":46.35,"h":46.47,"l":46.34,"n":366,"o":46.44,"t":"2026-10-22T19:15:00Z","v":7402,"vw":46.400096},{"c":46.34,"h":46.38,"l":46.3,"n":425,"o":46.3,"t":"2026-10-22T19:30:00Z","v":10936,"vw":46.350532},{"c":46.36,"h":46.43,"l":46.29,"n":1777,"o":46.34,"t":"2026-10-22T19:45:00Z","v":60870,"vw":46.354424},{"c":46.35,"h":46.35,"l":46.35,"n":27,"o":46.35,"t":"2026-10-22T20:00:00Z","v":89739,"vw":46.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":58.36099040828037,"iv":0.8303390478418882,"gamma":0.026339405210291784,"theta":-0.05310598552872665,"vega":0.03641950894818954,"rho":0.006336987330884206,"breakevenPct":28.232989014628636},{"delta":0.25,"premium":1.1197977448211816,"strike":53.72006443368053,"iv":0.6437758889035471,"gamma":0.038989852434279236,"theta":-0.04653442386426801,"vega":0.04104551038052761,"rho":0.008063377690431002,"breakevenPct":18.316854754048997},{"delta":0.3,"premium":1.2083094383569555,"strike":51.19115890408698,"iv":0.5379206577105295,"gamma":0.050878154815566304,"theta":-0.04296674672970227,"vega":0.04497252125437959,"rho":0.009759644360992071,"breakevenPct":13.05171163418326},{"delta":0.35,"premium":1.3192673379872002,"strike":49.63543506322526,"iv":0.47130113421583864,"gamma":0.06002294716924769,"theta":-0.04001132919619432,"vega":0.04678413626152915,"rho":0.011460078424733117,"breakevenPct":9.93463301232462},{"delta":0.4,"premium":1.4502118312986483,"strike":48.9462535194808,"iv":0.4396179444721814,"gamma":0.06672485808669526,"theta":-0.03760108102548449,"vega":0.04671215644268747,"rho":0.013164223226665172,"breakevenPct":8.730238081509052},{"delta":0.45,"premium":1.5811563246100964,"strike":48.25707197573634,"iv":0.40793475472852414,"gamma":0.07342676900414283,"theta":-0.03519083285477466,"vega":0.046640176623845786,"rho":0.014868368028597225,"breakevenPct":7.525843150693486},{"delta":0.5,"premium":1.7121008179215444,"strike":47.56789043199187,"iv":0.3762515649848669,"gamma":0.08012867992159038,"theta":-0.032780584684064834,"vega":0.046568196805004104,"rho":0.01657251283052928,"breakevenPct":6.32144821987792},{"delta":0.55,"premium":1.8430453112329923,"strike":46.87870888824741,"iv":0.34456837524120965,"gamma":0.08683059083903795,"theta":-0.030370336513355002,"vega":0.04649621698616242,"rho":0.01827665763246133,"breakevenPct":5.117053289062352},{"delta":0.6,"premium":1.9739898045444404,"strike":46.18952734450294,"iv":0.3128851854975524,"gamma":0.0935325017564855,"theta":-0.02796008834264517,"vega":0.04642423716732074,"rho":0.019980802434393385,"breakevenPct":3.9126583582467873},{"delta":0.65,"premium":2.1049342978558885,"strike":45.50034580075848,"iv":0.28120199575389515,"gamma":0.10023441267393307,"theta":-0.025549840171935338,"vega":0.04635225734847906,"rho":0.02168494723632544,"breakevenPct":2.70826342743122},{"delta":0.7,"premium":2.4230897143265664,"strike":44.73754151255698,"iv":0.26214623874995185,"gamma":0.1008829057502203,"theta":-0.022975828120285355,"vega":0.04460518308481478,"rho":0.02327249325146982,"breakevenPct":1.7489346858328985},{"delta":0.75,"premium":3.2372857520147704,"strike":43.77966382115909,"iv":0.27654856995415594,"gamma":0.0854920508240169,"theta":-0.0199679015519837,"vega":0.038419719890708096,"rho":0.024551095035928616,"breakevenPct":1.4389419054452328},{"delta":0.8,"premium":4.051481789702974,"strike":42.82178612976121,"iv":0.29095090115836,"gamma":0.0701011958978135,"theta":-0.016959974983682048,"vega":0.03223425669660142,"rho":0.02582969682038741,"breakevenPct":1.128949125057567},{"delta":0.85,"premium":4.865677827391177,"strike":41.863908438363325,"iv":0.30535323236256395,"gamma":0.054710340971610136,"theta":-0.013952048415380404,"vega":0.026048793502494748,"rho":0.027108298604846204,"breakevenPct":0.818956344669902},{"delta":0.9,"premium":5.679873865079381,"strike":40.906030746965435,"iv":0.31975556356676804,"gamma":0.039319486045406735,"theta":-0.01094412184707875,"vega":0.01986333030838806,"rho":0.028386900389304998,"breakevenPct":0.5089635642822361}],"put":[{"delta":0.1,"premium":1.075,"strike":29.953237848316494,"iv":1.452983508974724,"gamma":0.009276757408144336,"theta":-0.0568389749449267,"vega":0.022870941455156654,"rho":-0.004581387698789442,"breakevenPct":37.69527972315751},{"delta":0.15,"premium":1.0532938375638867,"strike":36.447077495740885,"iv":0.9481859730128597,"gamma":0.019980980082214092,"theta":-0.047744369399111905,"vega":0.03022993202984514,"rho":-0.006467019007662436,"breakevenPct":23.638007209974127},{"delta":0.2,"premium":1.03078168619522,"strike":40.34201873550244,"iv":0.6607442091851992,"gamma":0.033132469526554666,"theta":-0.03961245554322558,"vega":0.03606759532990452,"rho":-0.008367213484787875,"breakevenPct":15.186112083479564},{"delta":0.25,"premium":1.1569992344141025,"strike":41.74443593793447,"iv":0.5866775326371935,"gamma":0.04411374283681588,"theta":-0.03761079941043189,"vega":0.03997227380858693,"rho":-0.010372008723422636,"breakevenPct":12.432714771261344},{"delta":0.3,"premium":1.283216782632985,"strike":43.1468531403665,"iv":0.5126108560891878,"gamma":0.05509501614707708,"theta":-0.0356091432776382,"vega":0.04387695228726934,"rho":-0.012376803962057398,"breakevenPct":9.679317459043123},{"delta":0.35,"premium":1.4094343308518678,"strike":44.54927034279853,"iv":0.4385441795411822,"gamma":0.0660762894573383,"theta":-0.03360748714484452,"vega":0.047781630765951745,"rho":-0.01438159920069216,"breakevenPct":6.925920146824902},{"delta":0.4,"premium":1.6410881603835756,"strike":45.389975837517504,"iv":0.40508064661561194,"gamma":0.06990155783947452,"theta":-0.03147725242848842,"vega":0.04805878208225796,"rho":-0.016422136691532054,"breakevenPct":5.611892821717537},{"delta":0.45,"premium":1.922677768912175,"strike":45.96464850798403,"iv":0.3908472077455531,"gamma":0.07033766381809899,"theta":-0.029286121485021906,"vega":0.04661789675662121,"rho":-0.01847960210494986,"breakevenPct":4.979566905993846},{"delta":0.5,"premium":2.2042673774407744,"strike":46.53932117845056,"iv":0.37661376887549425,"gamma":0.07077376979672345,"theta":-0.027094990541555387,"vega":0.045177011430984466,"rho":-0.02053706751836766,"breakevenPct":4.347240990270157},{"delta":0.55,"premium":2.4858569859693738,"strike":47.11399384891709,"iv":0.36238033000543546,"gamma":0.07120987577534793,"theta":-0.024903859598088864,"vega":0.043736126105347724,"rho":-0.02259453293178547,"breakevenPct":3.7149150745464654},{"delta":0.6,"premium":2.767446594497973,"strike":47.68866651938362,"iv":0.3481468911353766,"gamma":0.0716459817539724,"theta":-0.022712728654622344,"vega":0.04229524077971098,"rho":-0.024651998345203274,"breakevenPct":3.082589158822776},{"delta":0.65,"premium":3.0490362030265725,"strike":48.26333918985015,"iv":0.33391345226531777,"gamma":0.07208208773259686,"theta":-0.020521597711155824,"vega":0.04085435545407424,"rho":-0.02670946375862108,"breakevenPct":2.450263243099085},{"delta":0.7,"premium":3.330625811555172,"strike":48.838011860316676,"iv":0.319680013395259,"gamma":0.07251819371122133,"theta":-0.018330466767689305,"vega":0.039413470128437496,"rho":-0.028766929172038883,"breakevenPct":1.817937327375395},{"delta":0.75,"premium":3.6122154200837713,"strike":49.41268453078321,"iv":0.30544657452520013,"gamma":0.0729542996898458,"theta":-0.016139335824222785,"vega":0.037972584802800746,"rho":-0.03082439458545669,"breakevenPct":1.1856114116517045},{"delta":0.8,"premium":3.8938050286123707,"strike":49.987357201249736,"iv":0.2912131356551413,"gamma":0.07339040566847027,"theta":-0.013948204880756262,"vega":0.036531699477164004,"rho":-0.032881859998874496,"breakevenPct":0.553285495928014},{"delta":0.85,"premium":8.349459459459453,"strike":54.4054054054054,"iv":0.49557513513513496,"gamma":0.03789243243243247,"theta":-0.0205081081081081,"vega":0.030420540540540546,"rho":-0.03806855480169941,"breakevenPct":0.6344208285955939}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":58.36099040828037,"iv":0.8303390478418882,"gamma":0.026339405210291784,"theta":-0.05310598552872665,"vega":0.03641950894818954,"rho":0.006336987330884206,"breakevenPct":28.232989014628636},{"delta":0.25,"premium":1.1197977448211816,"strike":53.72006443368053,"iv":0.6437758889035471,"gamma":0.038989852434279236,"theta":-0.04653442386426801,"vega":0.04104551038052761,"rho":0.008063377690431002,"breakevenPct":18.316854754048997},{"delta":0.3,"premium":1.2083094383569555,"strike":51.19115890408698,"iv":0.5379206577105295,"gamma":0.050878154815566304,"theta":-0.04296674672970227,"vega":0.04497252125437959,"rho":0.009759644360992071,"breakevenPct":13.05171163418326},{"delta":0.35,"premium":1.3192673379872002,"strike":49.63543506322526,"iv":0.47130113421583864,"gamma":0.06002294716924769,"theta":-0.04001132919619432,"vega":0.04678413626152915,"rho":0.011460078424733117,"breakevenPct":9.93463301232462},{"delta":0.4,"premium":1.4502118312986483,"strike":48.9462535194808,"iv":0.4396179444721814,"gamma":0.06672485808669526,"theta":-0.03760108102548449,"vega":0.04671215644268747,"rho":0.013164223226665172,"breakevenPct":8.730238081509052},{"delta":0.45,"premium":1.5811563246100964,"strike":48.25707197573634,"iv":0.40793475472852414,"gamma":0.07342676900414283,"theta":-0.03519083285477466,"vega":0.046640176623845786,"rho":0.014868368028597225,"breakevenPct":7.525843150693486},{"delta":0.5,"premium":1.7121008179215444,"strike":47.56789043199187,"iv":0.3762515649848669,"gamma":0.08012867992159038,"theta":-0.032780584684064834,"vega":0.046568196805004104,"rho":0.01657251283052928,"breakevenPct":6.32144821987792},{"delta":0.55,"premium":1.8430453112329923,"strike":46.87870888824741,"iv":0.34456837524120965,"gamma":0.08683059083903795,"theta":-0.030370336513355002,"vega":0.04649621698616242,"rho":0.01827665763246133,"breakevenPct":5.117053289062352},{"delta":0.6,"premium":1.9739898045444404,"strike":46.18952734450294,"iv":0.3128851854975524,"gamma":0.0935325017564855,"theta":-0.02796008834264517,"vega":0.04642423716732074,"rho":0.019980802434393385,"breakevenPct":3.9126583582467873},{"delta":0.65,"premium":2.1049342978558885,"strike":45.50034580075848,"iv":0.28120199575389515,"gamma":0.10023441267393307,"theta":-0.025549840171935338,"vega":0.04635225734847906,"rho":0.02168494723632544,"breakevenPct":2.70826342743122},{"delta":0.7,"premium":2.4230897143265664,"strike":44.73754151255698,"iv":0.26214623874995185,"gamma":0.1008829057502203,"theta":-0.022975828120285355,"vega":0.04460518308481478,"rho":0.02327249325146982,"breakevenPct":1.7489346858328985},{"delta":0.75,"premium":3.2372857520147704,"strike":43.77966382115909,"iv":0.27654856995415594,"gamma":0.0854920508240169,"theta":-0.0199679015519837,"vega":0.038419719890708096,"rho":0.024551095035928616,"breakevenPct":1.4389419054452328},{"delta":0.8,"premium":4.051481789702974,"strike":42.82178612976121,"iv":0.29095090115836,"gamma":0.0701011958978135,"theta":-0.016959974983682048,"vega":0.03223425669660142,"rho":0.02582969682038741,"breakevenPct":1.128949125057567},{"delta":0.85,"premium":4.865677827391177,"strike":41.863908438363325,"iv":0.30535323236256395,"gamma":0.054710340971610136,"theta":-0.013952048415380404,"vega":0.026048793502494748,"rho":0.027108298604846204,"breakevenPct":0.818956344669902},{"delta":0.9,"premium":5.679873865079381,"strike":40.906030746965435,"iv":0.31975556356676804,"gamma":0.039319486045406735,"theta":-0.01094412184707875,"vega":0.01986333030838806,"rho":0.028386900389304998,"breakevenPct":0.5089635642822361}],"put":[{"delta":0.1,"premium":1.075,"strike":29.953237848316494,"iv":1.452983508974724,"gamma":0.009276757408144336,"theta":-0.0568389749449267,"vega":0.022870941455156654,"rho":-0.004581387698789442,"breakevenPct":37.69527972315751},{"delta":0.15,"premium":1.0532938375638867,"strike":36.447077495740885,"iv":0.9481859730128597,"gamma":0.019980980082214092,"theta":-0.047744369399111905,"vega":0.03022993202984514,"rho":-0.006467019007662436,"breakevenPct":23.638007209974127},{"delta":0.2,"premium":1.03078168619522,"strike":40.34201873550244,"iv":0.6607442091851992,"gamma":0.033132469526554666,"theta":-0.03961245554322558,"vega":0.03606759532990452,"rho":-0.008367213484787875,"breakevenPct":15.186112083479564},{"delta":0.25,"premium":1.1569992344141025,"strike":41.74443593793447,"iv":0.5866775326371935,"gamma":0.04411374283681588,"theta":-0.03761079941043189,"vega":0.03997227380858693,"rho":-0.010372008723422636,"breakevenPct":12.432714771261344},{"delta":0.3,"premium":1.283216782632985,"strike":43.1468531403665,"iv":0.5126108560891878,"gamma":0.05509501614707708,"theta":-0.0356091432776382,"vega":0.04387695228726934,"rho":-0.012376803962057398,"breakevenPct":9.679317459043123},{"delta":0.35,"premium":1.4094343308518678,"strike":44.54927034279853,"iv":0.4385441795411822,"gamma":0.0660762894573383,"theta":-0.03360748714484452,"vega":0.047781630765951745,"rho":-0.01438159920069216,"breakevenPct":6.925920146824902},{"delta":0.4,"premium":1.6410881603835756,"strike":45.389975837517504,"iv":0.40508064661561194,"gamma":0.06990155783947452,"theta":-0.03147725242848842,"vega":0.04805878208225796,"rho":-0.016422136691532054,"breakevenPct":5.611892821717537},{"delta":0.45,"premium":1.922677768912175,"strike":45.96464850798403,"iv":0.3908472077455531,"gamma":0.07033766381809899,"theta":-0.029286121485021906,"vega":0.04661789675662121,"rho":-0.01847960210494986,"breakevenPct":4.979566905993846},{"delta":0.5,"premium":2.2042673774407744,"strike":46.53932117845056,"iv":0.37661376887549425,"gamma":0.07077376979672345,"theta":-0.027094990541555387,"vega":0.045177011430984466,"rho":-0.02053706751836766,"breakevenPct":4.347240990270157},{"delta":0.55,"premium":2.4858569859693738,"strike":47.11399384891709,"iv":0.36238033000543546,"gamma":0.07120987577534793,"theta":-0.024903859598088864,"vega":0.043736126105347724,"rho":-0.02259453293178547,"breakevenPct":3.7149150745464654},{"delta":0.6,"premium":2.767446594497973,"strike":47.68866651938362,"iv":0.3481468911353766,"gamma":0.0716459817539724,"theta":-0.022712728654622344,"vega":0.04229524077971098,"rho":-0.024651998345203274,"breakevenPct":3.082589158822776},{"delta":0.65,"premium":3.0490362030265725,"strike":48.26333918985015,"iv":0.33391345226531777,"gamma":0.07208208773259686,"theta":-0.020521597711155824,"vega":0.04085435545407424,"rho":-0.02670946375862108,"breakevenPct":2.450263243099085},{"delta":0.7,"premium":3.330625811555172,"strike":48.838011860316676,"iv":0.319680013395259,"gamma":0.07251819371122133,"theta":-0.018330466767689305,"vega":0.039413470128437496,"rho":-0.028766929172038883,"breakevenPct":1.817937327375395},{"delta":0.75,"premium":3.6122154200837713,"strike":49.41268453078321,"iv":0.30544657452520013,"gamma":0.0729542996898458,"theta":-0.016139335824222785,"vega":0.037972584802800746,"rho":-0.03082439458545669,"breakevenPct":1.1856114116517045},{"delta":0.8,"premium":3.8938050286123707,"strike":49.987357201249736,"iv":0.2912131356551413,"gamma":0.07339040566847027,"theta":-0.013948204880756262,"vega":0.036531699477164004,"rho":-0.032881859998874496,"breakevenPct":0.553285495928014},{"delta":0.85,"premium":8.349459459459453,"strike":54.4054054054054,"iv":0.49557513513513496,"gamma":0.03789243243243247,"theta":-0.0205081081081081,"vega":0.030420540540540546,"rho":-0.03806855480169941,"breakevenPct":0.6344208285955939}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}