{"symbol":"VEGI","url":"https://intraalpha.com/companies/VEGI","capturedAt":"2026-10-23T01:36:19.851Z","state":"ready","quote":{"symbol":"VEGI","last_price":44.57,"prev_close":44.57,"regular_close":44.57,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":43.85,"ask":46.53,"bid_size":100,"ask_size":100,"volume":34124,"vwap":44.270369,"open":44.44,"high":44.7,"low":44.01,"close":44.57,"trade_count":403,"last_trade_at":"2026-10-23T00:00:00.176416507Z","last_quote_at":"2026-10-23T00:00:00.093786646Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:35:57.271464181-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":170300000,"net_expense_ratio":0.0039,"portfolio_turnover":0.19,"dividend_yield":0.0152,"inception_date":"2012-01-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:19.543810+00:00"},"optionObservedAt":"2026-10-22T19:50:44.655Z","bars":[{"c":45.5817,"h":45.5817,"l":45.41,"n":11,"o":45.49,"t":"2026-10-16T13:30:00Z","v":467,"vw":45.490179},{"c":45.49,"h":45.49,"l":45.49,"n":7,"o":45.49,"t":"2026-10-16T13:35:00Z","v":291,"vw":45.49},{"c":45.65,"h":45.65,"l":45.65,"n":2,"o":45.65,"t":"2026-10-16T13:45:00Z","v":101,"vw":45.65},{"c":45.472,"h":45.472,"l":45.472,"n":1,"o":45.472,"t":"2026-10-16T13:50:00Z","v":159,"vw":45.472},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-16T13:55:00Z","v":750,"vw":45.5},{"c":45.45,"h":45.45,"l":45.45,"n":10,"o":45.45,"t":"2026-10-16T14:10:00Z","v":1016,"vw":45.45},{"c":45.435,"h":45.435,"l":45.435,"n":1,"o":45.435,"t":"2026-10-16T14:30:00Z","v":225,"vw":45.435},{"c":45.405,"h":45.51,"l":45.39,"n":5,"o":45.51,"t":"2026-10-16T14:35:00Z","v":622,"vw":45.436137},{"c":45.36,"h":45.36,"l":45.36,"n":4,"o":45.36,"t":"2026-10-16T14:40:00Z","v":254,"vw":45.36},{"c":45.28,"h":45.28,"l":45.28,"n":3,"o":45.28,"t":"2026-10-16T14:45:00Z","v":158,"vw":45.28},{"c":45.43,"h":45.43,"l":45.43,"n":3,"o":45.43,"t":"2026-10-16T14:50:00Z","v":146,"vw":45.43},{"c":45.3738,"h":45.3738,"l":45.3738,"n":1,"o":45.3738,"t":"2026-10-16T15:00:00Z","v":493,"vw":45.3738},{"c":45.2,"h":45.2,"l":45.2,"n":2,"o":45.2,"t":"2026-10-16T15:10:00Z","v":501,"vw":45.2},{"c":45.002,"h":45.115,"l":45.002,"n":4,"o":45.115,"t":"2026-10-16T15:45:00Z","v":970,"vw":45.067169},{"c":45.12,"h":45.12,"l":45.12,"n":8,"o":45.12,"t":"2026-10-16T16:00:00Z","v":1017,"vw":45.12},{"c":45.105,"h":45.105,"l":45.105,"n":1,"o":45.105,"t":"2026-10-16T16:25:00Z","v":125,"vw":45.105},{"c":45.06,"h":45.06,"l":45.06,"n":2,"o":45.06,"t":"2026-10-16T17:15:00Z","v":101,"vw":45.06},{"c":45.075,"h":45.075,"l":45.075,"n":2,"o":45.075,"t":"2026-10-16T17:30:00Z","v":462,"vw":45.075},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-16T17:40:00Z","v":65883,"vw":44.99},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-16T17:55:00Z","v":295,"vw":44.99},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-10-16T18:25:00Z","v":100,"vw":44.93},{"c":44.93,"h":45.07,"l":44.93,"n":4,"o":45.0115,"t":"2026-10-16T18:30:00Z","v":407,"vw":45.005784},{"c":45.08,"h":45.08,"l":44.9875,"n":5,"o":44.9875,"t":"2026-10-16T18:40:00Z","v":380,"vw":45.036245},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-16T18:50:00Z","v":101,"vw":44.96},{"c":44.9925,"h":44.9925,"l":44.9925,"n":3,"o":44.9925,"t":"2026-10-16T19:05:00Z","v":269,"vw":44.9925},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-16T19:20:00Z","v":100,"vw":45.03},{"c":45.0118,"h":45.0118,"l":45.0118,"n":1,"o":45.0118,"t":"2026-10-16T19:30:00Z","v":100,"vw":45.0118},{"c":45,"h":45,"l":44.9788,"n":5,"o":44.9788,"t":"2026-10-16T19:40:00Z","v":23667,"vw":44.999819},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-16T19:45:00Z","v":220,"vw":45},{"c":45.04,"h":45.04,"l":45.04,"n":6,"o":45.04,"t":"2026-10-16T19:55:00Z","v":135,"vw":45.04},{"c":45.02,"h":45.02,"l":45.02,"n":5,"o":45.02,"t":"2026-10-16T20:00:00Z","v":127,"vw":45.02},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-16T21:10:00Z","v":350,"vw":45.85},{"c":45,"h":45,"l":44.97,"n":8,"o":44.97,"t":"2026-10-19T13:30:00Z","v":1847,"vw":44.974983},{"c":45.0399,"h":45.045,"l":45.02,"n":7,"o":45.02,"t":"2026-10-19T13:40:00Z","v":414,"vw":45.035275},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-10-19T13:45:00Z","v":102,"vw":44.86},{"c":44.7608,"h":44.7608,"l":44.7608,"n":3,"o":44.7608,"t":"2026-10-19T13:50:00Z","v":2627,"vw":44.7608},{"c":44.775,"h":44.775,"l":44.775,"n":2,"o":44.775,"t":"2026-10-19T14:00:00Z","v":359,"vw":44.775},{"c":44.775,"h":44.775,"l":44.775,"n":2,"o":44.775,"t":"2026-10-19T14:15:00Z","v":205,"vw":44.775},{"c":44.591,"h":44.67,"l":44.591,"n":10,"o":44.67,"t":"2026-10-19T14:20:00Z","v":1638,"vw":44.596267},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-19T14:45:00Z","v":500,"vw":44.53},{"c":44.43,"h":44.48,"l":44.35,"n":7,"o":44.48,"t":"2026-10-19T14:50:00Z","v":15964,"vw":44.351318},{"c":44.63,"h":44.63,"l":44.63,"n":3,"o":44.63,"t":"2026-10-19T15:25:00Z","v":102,"vw":44.63},{"c":44.45,"h":44.46,"l":44.45,"n":4,"o":44.46,"t":"2026-10-19T16:05:00Z","v":369,"vw":44.453106},{"c":44.45,"h":44.46,"l":44.45,"n":7,"o":44.46,"t":"2026-10-19T16:15:00Z","v":961,"vw":44.452157},{"c":44.36,"h":44.3812,"l":44.36,"n":2,"o":44.3812,"t":"2026-10-19T16:25:00Z","v":1900,"vw":44.380084},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-19T16:55:00Z","v":100,"vw":44.51},{"c":44.465,"h":44.465,"l":44.465,"n":1,"o":44.465,"t":"2026-10-19T17:00:00Z","v":100,"vw":44.465},{"c":44.465,"h":44.465,"l":44.465,"n":1,"o":44.465,"t":"2026-10-19T17:10:00Z","v":100,"vw":44.465},{"c":44.465,"h":44.465,"l":44.465,"n":6,"o":44.465,"t":"2026-10-19T17:25:00Z","v":186,"vw":44.465},{"c":44.52,"h":44.52,"l":44.52,"n":2,"o":44.52,"t":"2026-10-19T17:40:00Z","v":111,"vw":44.52},{"c":44.54,"h":44.54,"l":44.54,"n":3,"o":44.54,"t":"2026-10-19T17:55:00Z","v":258,"vw":44.54},{"c":44.4801,"h":44.4801,"l":44.4801,"n":2,"o":44.4801,"t":"2026-10-19T18:00:00Z","v":150,"vw":44.4801},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-19T18:40:00Z","v":102,"vw":44.5},{"c":44.47,"h":44.47,"l":44.41,"n":7,"o":44.4142,"t":"2026-10-19T18:50:00Z","v":865,"vw":44.456106},{"c":44.41,"h":44.41,"l":44.41,"n":4,"o":44.41,"t":"2026-10-19T19:45:00Z","v":125,"vw":44.41},{"c":44.45,"h":44.45,"l":44.42,"n":22,"o":44.44,"t":"2026-10-19T19:50:00Z","v":1054,"vw":44.436759},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-10-19T19:55:00Z","v":250,"vw":44.45},{"c":44.35,"h":44.35,"l":44.35,"n":6,"o":44.35,"t":"2026-10-19T20:00:00Z","v":248,"vw":44.35},{"c":44.6,"h":44.6,"l":44.46,"n":11,"o":44.46,"t":"2026-10-20T13:30:00Z","v":532,"vw":44.502746},{"c":44.63,"h":44.63,"l":44.63,"n":1,"o":44.63,"t":"2026-10-20T13:35:00Z","v":200,"vw":44.63},{"c":44.555,"h":44.555,"l":44.555,"n":4,"o":44.555,"t":"2026-10-20T13:40:00Z","v":164,"vw":44.555},{"c":44.5,"h":44.5004,"l":44.5,"n":6,"o":44.5004,"t":"2026-10-20T13:45:00Z","v":652,"vw":44.500277},{"c":44.55,"h":44.55,"l":44.55,"n":4,"o":44.55,"t":"2026-10-20T14:00:00Z","v":135,"vw":44.55},{"c":44.56,"h":44.6048,"l":44.56,"n":14,"o":44.6046,"t":"2026-10-20T14:35:00Z","v":1065,"vw":44.594618},{"c":44.5608,"h":44.58,"l":44.5608,"n":8,"o":44.58,"t":"2026-10-20T15:00:00Z","v":401,"vw":44.568331},{"c":44.55,"h":44.55,"l":44.55,"n":8,"o":44.55,"t":"2026-10-20T15:05:00Z","v":390,"vw":44.55},{"c":44.54,"h":44.55,"l":44.54,"n":4,"o":44.55,"t":"2026-10-20T15:10:00Z","v":452,"vw":44.542891},{"c":44.55,"h":44.55,"l":44.55,"n":3,"o":44.55,"t":"2026-10-20T15:15:00Z","v":300,"vw":44.55},{"c":44.5285,"h":44.5285,"l":44.5285,"n":3,"o":44.5285,"t":"2026-10-20T15:40:00Z","v":562,"vw":44.5285},{"c":44.64,"h":44.65,"l":44.64,"n":4,"o":44.65,"t":"2026-10-20T16:30:00Z","v":331,"vw":44.646855},{"c":44.668,"h":44.668,"l":44.668,"n":4,"o":44.668,"t":"2026-10-20T16:35:00Z","v":142,"vw":44.668},{"c":44.66,"h":44.66,"l":44.66,"n":5,"o":44.66,"t":"2026-10-20T16:45:00Z","v":819,"vw":44.66},{"c":44.61,"h":44.61,"l":44.61,"n":3,"o":44.61,"t":"2026-10-20T16:50:00Z","v":106,"vw":44.61},{"c":44.6,"h":44.6,"l":44.6,"n":4,"o":44.6,"t":"2026-10-20T16:55:00Z","v":170,"vw":44.6},{"c":44.5785,"h":44.5785,"l":44.5785,"n":2,"o":44.5785,"t":"2026-10-20T17:50:00Z","v":102,"vw":44.5785},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-20T18:45:00Z","v":196,"vw":44.67},{"c":44.577,"h":44.577,"l":44.577,"n":3,"o":44.577,"t":"2026-10-20T18:50:00Z","v":243,"vw":44.577},{"c":44.656,"h":44.656,"l":44.656,"n":1,"o":44.656,"t":"2026-10-20T19:10:00Z","v":147,"vw":44.656},{"c":44.585,"h":44.585,"l":44.585,"n":1,"o":44.585,"t":"2026-10-20T19:35:00Z","v":168,"vw":44.585},{"c":44.57,"h":44.59,"l":44.57,"n":17,"o":44.59,"t":"2026-10-20T19:55:00Z","v":785,"vw":44.583846},{"c":44.57,"h":44.57,"l":44.57,"n":5,"o":44.57,"t":"2026-10-20T20:00:00Z","v":270,"vw":44.57},{"c":44.62,"h":44.62,"l":44.62,"n":2,"o":44.62,"t":"2026-10-21T13:30:00Z","v":300,"vw":44.62},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-21T14:05:00Z","v":1000,"vw":44.53},{"c":44.29,"h":44.29,"l":44.29,"n":3,"o":44.29,"t":"2026-10-21T15:20:00Z","v":225,"vw":44.29},{"c":44.2701,"h":44.2701,"l":44.2701,"n":1,"o":44.2701,"t":"2026-10-21T15:50:00Z","v":100,"vw":44.2701},{"c":44.49,"h":44.49,"l":44.49,"n":3,"o":44.49,"t":"2026-10-21T17:05:00Z","v":659,"vw":44.49},{"c":44.38,"h":44.38,"l":44.38,"n":3,"o":44.38,"t":"2026-10-21T17:10:00Z","v":20180,"vw":44.38},{"c":44.46,"h":44.46,"l":44.46,"n":2,"o":44.46,"t":"2026-10-21T17:40:00Z","v":216,"vw":44.46},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-21T18:00:00Z","v":217,"vw":44.45},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-21T18:10:00Z","v":400,"vw":44.51},{"c":44.5,"h":44.5,"l":44.5,"n":4,"o":44.5,"t":"2026-10-21T18:15:00Z","v":4087,"vw":44.5},{"c":44.35,"h":44.42,"l":44.34,"n":11,"o":44.35,"t":"2026-10-21T19:00:00Z","v":948,"vw":44.3575},{"c":44.455,"h":44.455,"l":44.455,"n":2,"o":44.455,"t":"2026-10-21T19:10:00Z","v":355,"vw":44.455},{"c":44.5568,"h":44.5572,"l":44.5568,"n":14,"o":44.5568,"t":"2026-10-21T19:45:00Z","v":661,"vw":44.556951},{"c":44.57,"h":44.57,"l":44.57,"n":7,"o":44.57,"t":"2026-10-21T20:00:00Z","v":116,"vw":44.57},{"c":44.35,"h":44.44,"l":44.34,"n":47,"o":44.44,"t":"2026-10-22T13:30:00Z","v":8758,"vw":44.375591},{"c":44.27,"h":44.27,"l":44.19,"n":12,"o":44.23,"t":"2026-10-22T13:40:00Z","v":2532,"vw":44.246162},{"c":44.28,"h":44.32,"l":44.27,"n":22,"o":44.27,"t":"2026-10-22T13:45:00Z","v":2500,"vw":44.285686},{"c":44.235,"h":44.29,"l":44.23,"n":15,"o":44.23,"t":"2026-10-22T13:55:00Z","v":1649,"vw":44.247462},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-22T14:25:00Z","v":200,"vw":44.2},{"c":44.01,"h":44.22,"l":44.01,"n":9,"o":44.0456,"t":"2026-10-22T14:45:00Z","v":1148,"vw":44.09307},{"c":44.0355,"h":44.04,"l":44.03,"n":3,"o":44.04,"t":"2026-10-22T14:50:00Z","v":1023,"vw":44.035402},{"c":44.065,"h":44.065,"l":44.065,"n":2,"o":44.065,"t":"2026-10-22T15:15:00Z","v":7585,"vw":44.065},{"c":44.1,"h":44.1443,"l":44.09,"n":16,"o":44.1443,"t":"2026-10-22T15:20:00Z","v":797,"vw":44.108931},{"c":44.35,"h":44.35,"l":44.35,"n":2,"o":44.35,"t":"2026-10-22T16:10:00Z","v":300,"vw":44.35},{"c":44.4201,"h":44.62,"l":44.4201,"n":4,"o":44.62,"t":"2026-10-22T16:15:00Z","v":1113,"vw":44.474176},{"c":44.4679,"h":44.4679,"l":44.4679,"n":1,"o":44.4679,"t":"2026-10-22T16:30:00Z","v":500,"vw":44.4679},{"c":44.441,"h":44.441,"l":44.441,"n":5,"o":44.441,"t":"2026-10-22T17:20:00Z","v":1264,"vw":44.441},{"c":44.6192,"h":44.6192,"l":44.6192,"n":2,"o":44.6192,"t":"2026-10-22T17:40:00Z","v":292,"vw":44.6192},{"c":44.535,"h":44.535,"l":44.535,"n":1,"o":44.535,"t":"2026-10-22T17:45:00Z","v":179,"vw":44.535},{"c":44.4605,"h":44.4605,"l":44.4605,"n":4,"o":44.4605,"t":"2026-10-22T19:45:00Z","v":1001,"vw":44.4605},{"c":44.7,"h":44.7,"l":44.54,"n":17,"o":44.55,"t":"2026-10-22T19:55:00Z","v":1150,"vw":44.60025},{"c":44.57,"h":44.57,"l":44.57,"n":4,"o":44.57,"t":"2026-10-22T20:00:00Z","v":124,"vw":44.57}],"history":[{"c":37.225,"h":37.4399,"l":37.1706,"n":334,"o":37.38,"t":"2024-10-21T04:00:00Z","v":17533,"vw":37.240318},{"c":37.1669,"h":37.19,"l":36.87,"n":670,"o":37.12,"t":"2024-10-22T04:00:00Z","v":57391,"vw":37.072449},{"c":37.25,"h":37.26,"l":37.01,"n":168,"o":37.01,"t":"2024-10-23T04:00:00Z","v":4928,"vw":37.172933},{"c":37.3809,"h":37.3809,"l":37.16,"n":183,"o":37.31,"t":"2024-10-24T04:00:00Z","v":5225,"vw":37.24607},{"c":37.2591,"h":37.63,"l":37.2591,"n":211,"o":37.4,"t":"2024-10-25T04:00:00Z","v":49970,"vw":37.496239},{"c":37.55,"h":37.62,"l":37.371,"n":219,"o":37.53,"t":"2024-10-28T04:00:00Z","v":6417,"vw":37.493027},{"c":37.2221,"h":37.5,"l":37.2221,"n":194,"o":37.44,"t":"2024-10-29T04:00:00Z","v":10158,"vw":37.377726},{"c":37.33,"h":37.5783,"l":37.11,"n":200,"o":37.11,"t":"2024-10-30T04:00:00Z","v":11494,"vw":37.34161},{"c":37.07,"h":37.3043,"l":37.07,"n":169,"o":37.24,"t":"2024-10-31T04:00:00Z","v":13176,"vw":37.180423},{"c":37.0041,"h":37.29,"l":37,"n":344,"o":37.21,"t":"2024-11-01T04:00:00Z","v":9426,"vw":37.148375},{"c":37.3351,"h":37.52,"l":37.26,"n":268,"o":37.29,"t":"2024-11-04T05:00:00Z","v":8554,"vw":37.379509},{"c":37.4732,"h":37.4732,"l":37.15,"n":149,"o":37.15,"t":"2024-11-05T05:00:00Z","v":3347,"vw":37.291969},{"c":37.4894,"h":37.94,"l":37.23,"n":208,"o":37.84,"t":"2024-11-06T05:00:00Z","v":5733,"vw":37.521189},{"c":37.4822,"h":37.565,"l":37.3,"n":329,"o":37.42,"t":"2024-11-07T05:00:00Z","v":25783,"vw":37.445853},{"c":36.8013,"h":37.05,"l":36.731,"n":234,"o":37.01,"t":"2024-11-08T05:00:00Z","v":7179,"vw":36.825256},{"c":36.96,"h":36.99,"l":36.74,"n":223,"o":36.74,"t":"2024-11-11T05:00:00Z","v":12581,"vw":36.874675},{"c":36.36,"h":36.82,"l":36.36,"n":240,"o":36.82,"t":"2024-11-12T05:00:00Z","v":10146,"vw":36.561945},{"c":36.22,"h":36.35,"l":36.1038,"n":177,"o":36.2331,"t":"2024-11-13T05:00:00Z","v":7713,"vw":36.215685},{"c":36.3052,"h":36.4487,"l":36.2168,"n":118,"o":36.25,"t":"2024-11-14T05:00:00Z","v":7204,"vw":36.304157},{"c":36.27,"h":36.4023,"l":36.25,"n":116,"o":36.31,"t":"2024-11-15T05:00:00Z","v":10516,"vw":36.316461},{"c":36.56,"h":36.6233,"l":36.36,"n":158,"o":36.5,"t":"2024-11-18T05:00:00Z","v":10457,"vw":36.508494},{"c":36.5274,"h":36.595,"l":36.34,"n":133,"o":36.34,"t":"2024-11-19T05:00:00Z","v":6216,"vw":36.533694},{"c":36.7293,"h":36.7391,"l":36.4823,"n":130,"o":36.49,"t":"2024-11-20T05:00:00Z","v":7738,"vw":36.566467},{"c":37.78,"h":37.9218,"l":36.93,"n":267,"o":36.93,"t":"2024-11-21T05:00:00Z","v":17523,"vw":37.629135},{"c":38.0769,"h":38.22,"l":37.67,"n":256,"o":37.8,"t":"2024-11-22T05:00:00Z","v":31143,"vw":37.980409},{"c":38.7,"h":38.835,"l":38.18,"n":281,"o":38.18,"t":"2024-11-25T05:00:00Z","v":30992,"vw":38.611961},{"c":38.43,"h":38.48,"l":38.3136,"n":171,"o":38.48,"t":"2024-11-26T05:00:00Z","v":4619,"vw":38.416047},{"c":38.63,"h":38.665,"l":38.56,"n":127,"o":38.57,"t":"2024-11-27T05:00:00Z","v":6304,"vw":38.592683},{"c":38.74,"h":38.8,"l":38.67,"n":162,"o":38.67,"t":"2024-11-29T05:00:00Z","v":8753,"vw":38.726967},{"c":38.83,"h":38.86,"l":38.4801,"n":240,"o":38.75,"t":"2024-12-02T05:00:00Z","v":13609,"vw":38.708182},{"c":38.76,"h":38.9099,"l":38.74,"n":191,"o":38.8867,"t":"2024-12-03T05:00:00Z","v":9323,"vw":38.811405},{"c":38.53,"h":38.79,"l":38.3914,"n":148,"o":38.79,"t":"2024-12-04T05:00:00Z","v":11230,"vw":38.521369},{"c":38.29,"h":38.55,"l":38.29,"n":191,"o":38.55,"t":"2024-12-05T05:00:00Z","v":13747,"vw":38.384418},{"c":37.94,"h":38.3,"l":37.91,"n":134,"o":38.3,"t":"2024-12-06T05:00:00Z","v":11842,"vw":38.048896},{"c":38.25,"h":38.64,"l":38.1,"n":161,"o":38.1,"t":"2024-12-09T05:00:00Z","v":15363,"vw":38.40513},{"c":37.9754,"h":38.2099,"l":37.77,"n":183,"o":38.2,"t":"2024-12-10T05:00:00Z","v":12466,"vw":38.051598},{"c":38.2568,"h":38.378,"l":38.203,"n":202,"o":38.3199,"t":"2024-12-11T05:00:00Z","v":16329,"vw":38.296608},{"c":37.93,"h":38.28,"l":37.89,"n":119,"o":38.28,"t":"2024-12-12T05:00:00Z","v":6836,"vw":38.008974},{"c":37.94,"h":37.94,"l":37.6525,"n":119,"o":37.83,"t":"2024-12-13T05:00:00Z","v":9575,"vw":37.803631},{"c":37.5292,"h":37.805,"l":37.5258,"n":217,"o":37.77,"t":"2024-12-16T05:00:00Z","v":10235,"vw":37.712975},{"c":36.89,"h":36.89,"l":36.58,"n":276,"o":36.81,"t":"2024-12-17T05:00:00Z","v":17800,"vw":36.709962},{"c":35.7,"h":36.81,"l":35.7,"n":175,"o":36.72,"t":"2024-12-18T05:00:00Z","v":14962,"vw":36.334264},{"c":35.3,"h":35.77,"l":35.2101,"n":313,"o":35.71,"t":"2024-12-19T05:00:00Z","v":26164,"vw":35.493913},{"c":35.6109,"h":35.83,"l":35.22,"n":254,"o":35.22,"t":"2024-12-20T05:00:00Z","v":17503,"vw":35.603212},{"c":35.5535,"h":35.5535,"l":35.19,"n":354,"o":35.46,"t":"2024-12-23T05:00:00Z","v":31697,"vw":35.348127},{"c":35.66,"h":35.71,"l":35.4536,"n":117,"o":35.71,"t":"2024-12-24T05:00:00Z","v":13304,"vw":35.640731},{"c":35.67,"h":35.79,"l":35.52,"n":231,"o":35.53,"t":"2024-12-26T05:00:00Z","v":26870,"vw":35.751235},{"c":35.57,"h":35.65,"l":35.425,"n":241,"o":35.47,"t":"2024-12-27T05:00:00Z","v":30042,"vw":35.49756},{"c":35.26,"h":35.42,"l":35.08,"n":361,"o":35.42,"t":"2024-12-30T05:00:00Z","v":101840,"vw":35.368443},{"c":35.43,"h":35.5184,"l":35.311,"n":206,"o":35.46,"t":"2024-12-31T05:00:00Z","v":18619,"vw":35.431901},{"c":35.33,"h":35.7,"l":35.295,"n":301,"o":35.6,"t":"2025-01-02T05:00:00Z","v":18396,"vw":35.482227},{"c":35.53,"h":35.57,"l":35.39,"n":217,"o":35.47,"t":"2025-01-03T05:00:00Z","v":16593,"vw":35.492854},{"c":35.49,"h":36.01,"l":35.49,"n":350,"o":35.64,"t":"2025-01-06T05:00:00Z","v":76174,"vw":35.781205},{"c":35.3115,"h":35.6078,"l":35.22,"n":252,"o":35.54,"t":"2025-01-07T05:00:00Z","v":13759,"vw":35.440549},{"c":35.1048,"h":35.12,"l":34.94,"n":202,"o":35.06,"t":"2025-01-08T05:00:00Z","v":13217,"vw":35.027732},{"c":35.11,"h":35.2065,"l":34.755,"n":181,"o":34.9,"t":"2025-01-10T05:00:00Z","v":14241,"vw":34.985141},{"c":36.13,"h":36.1401,"l":34.96,"n":252,"o":34.96,"t":"2025-01-13T05:00:00Z","v":14994,"vw":35.890532},{"c":36.3782,"h":36.43,"l":36.11,"n":219,"o":36.25,"t":"2025-01-14T05:00:00Z","v":28264,"vw":36.325627},{"c":36.5182,"h":36.88,"l":36.43,"n":199,"o":36.88,"t":"2025-01-15T05:00:00Z","v":10556,"vw":36.604044},{"c":36.74,"h":36.74,"l":36.47,"n":138,"o":36.51,"t":"2025-01-16T05:00:00Z","v":7005,"vw":36.626745},{"c":37.325,"h":37.33,"l":36.84,"n":184,"o":36.84,"t":"2025-01-17T05:00:00Z","v":7263,"vw":37.124196},{"c":37.73,"h":37.73,"l":37.3406,"n":274,"o":37.47,"t":"2025-01-21T05:00:00Z","v":10784,"vw":37.606984},{"c":37.52,"h":37.7898,"l":37.52,"n":206,"o":37.64,"t":"2025-01-22T05:00:00Z","v":9362,"vw":37.638978},{"c":38.19,"h":38.19,"l":37.57,"n":260,"o":37.57,"t":"2025-01-23T05:00:00Z","v":9878,"vw":38.089171},{"c":38.09,"h":38.16,"l":37.9569,"n":211,"o":38.16,"t":"2025-01-24T05:00:00Z","v":11564,"vw":38.105431},{"c":38.4,"h":38.42,"l":38.04,"n":296,"o":38.04,"t":"2025-01-27T05:00:00Z","v":16733,"vw":38.21137},{"c":38.19,"h":38.44,"l":38.13,"n":212,"o":38.37,"t":"2025-01-28T05:00:00Z","v":12760,"vw":38.266149},{"c":38.4,"h":38.485,"l":38.29,"n":132,"o":38.29,"t":"2025-01-29T05:00:00Z","v":10651,"vw":38.383785},{"c":38.62,"h":38.78,"l":38.46,"n":207,"o":38.46,"t":"2025-01-30T05:00:00Z","v":17903,"vw":38.656723},{"c":38.2233,"h":38.57,"l":38.125,"n":139,"o":38.54,"t":"2025-01-31T05:00:00Z","v":5465,"vw":38.392074},{"c":37.64,"h":37.8212,"l":37.22,"n":503,"o":37.72,"t":"2025-02-03T05:00:00Z","v":15349,"vw":37.640761},{"c":37.95,"h":38,"l":37.65,"n":326,"o":37.65,"t":"2025-02-04T05:00:00Z","v":12631,"vw":37.909559},{"c":37.3,"h":37.61,"l":37.28,"n":463,"o":37.61,"t":"2025-02-05T05:00:00Z","v":16783,"vw":37.405467},{"c":36.94,"h":37.366,"l":36.89,"n":167,"o":37.366,"t":"2025-02-06T05:00:00Z","v":10467,"vw":37.025905},{"c":36.84,"h":37.11,"l":36.785,"n":234,"o":36.96,"t":"2025-02-07T05:00:00Z","v":8538,"vw":36.914636},{"c":37.17,"h":37.17,"l":36.87,"n":509,"o":37.09,"t":"2025-02-10T05:00:00Z","v":14055,"vw":37.077227},{"c":37.283,"h":37.307,"l":36.98,"n":152,"o":36.98,"t":"2025-02-11T05:00:00Z","v":8875,"vw":37.245862},{"c":37.0068,"h":37.11,"l":36.8339,"n":176,"o":36.95,"t":"2025-02-12T05:00:00Z","v":8299,"vw":37.004248},{"c":37.01,"h":37.19,"l":36.5,"n":237,"o":36.57,"t":"2025-02-13T05:00:00Z","v":8856,"vw":36.939612},{"c":37.44,"h":37.5,"l":37.04,"n":545,"o":37.04,"t":"2025-02-14T05:00:00Z","v":6453,"vw":37.40496},{"c":37.96,"h":37.9899,"l":37.41,"n":234,"o":37.41,"t":"2025-02-18T05:00:00Z","v":16110,"vw":37.702495},{"c":38.08,"h":38.225,"l":37.73,"n":596,"o":37.82,"t":"2025-02-19T05:00:00Z","v":20183,"vw":38.056157},{"c":37.84,"h":38.19,"l":37.68,"n":445,"o":38.19,"t":"2025-02-20T05:00:00Z","v":25525,"vw":37.834011},{"c":37.5735,"h":38.0367,"l":37.5735,"n":604,"o":38.01,"t":"2025-02-21T05:00:00Z","v":13245,"vw":37.781363},{"c":37.391,"h":37.64,"l":37.3622,"n":545,"o":37.64,"t":"2025-02-24T05:00:00Z","v":6681,"vw":37.544385},{"c":37.77,"h":37.91,"l":37.47,"n":585,"o":37.47,"t":"2025-02-25T05:00:00Z","v":161293,"vw":37.79557},{"c":37.3758,"h":37.71,"l":37.25,"n":381,"o":37.71,"t":"2025-02-26T05:00:00Z","v":26684,"vw":37.371389},{"c":37.24,"h":37.54,"l":37.21,"n":317,"o":37.3,"t":"2025-02-27T05:00:00Z","v":7819,"vw":37.316086},{"c":37.25,"h":37.25,"l":36.86,"n":217,"o":37.22,"t":"2025-02-28T05:00:00Z","v":9873,"vw":37.126572},{"c":36.14,"h":37.37,"l":36.1,"n":653,"o":37.28,"t":"2025-03-03T05:00:00Z","v":48670,"vw":37.061903},{"c":35.81,"h":35.98,"l":35.42,"n":442,"o":35.9,"t":"2025-03-04T05:00:00Z","v":16678,"vw":35.701085},{"c":36.5,"h":36.56,"l":35.92,"n":236,"o":35.92,"t":"2025-03-05T05:00:00Z","v":20329,"vw":36.21668},{"c":37.125,"h":37.203,"l":36.37,"n":330,"o":36.37,"t":"2025-03-06T05:00:00Z","v":7843,"vw":36.86439},{"c":37.8228,"h":37.8228,"l":37.13,"n":348,"o":37.13,"t":"2025-03-07T05:00:00Z","v":8336,"vw":37.589942},{"c":37.5097,"h":37.99,"l":37.18,"n":471,"o":37.52,"t":"2025-03-10T04:00:00Z","v":26121,"vw":37.735014},{"c":36.95,"h":37.475,"l":36.95,"n":399,"o":37.38,"t":"2025-03-11T04:00:00Z","v":15371,"vw":37.164668},{"c":36.7,"h":37.11,"l":36.55,"n":397,"o":37.11,"t":"2025-03-12T04:00:00Z","v":17214,"vw":36.723811},{"c":36.31,"h":36.835,"l":36.3,"n":156,"o":36.55,"t":"2025-03-13T04:00:00Z","v":3919,"vw":36.483058},{"c":36.9741,"h":37,"l":36.55,"n":429,"o":36.55,"t":"2025-03-14T04:00:00Z","v":10586,"vw":36.865079},{"c":37.53,"h":37.67,"l":37.04,"n":196,"o":37.04,"t":"2025-03-17T04:00:00Z","v":4396,"vw":37.489302},{"c":37.4509,"h":37.63,"l":37.34,"n":321,"o":37.5,"t":"2025-03-18T04:00:00Z","v":6468,"vw":37.536132},{"c":37.52,"h":37.58,"l":37.48,"n":330,"o":37.5,"t":"2025-03-19T04:00:00Z","v":5675,"vw":37.538933},{"c":37.3859,"h":37.46,"l":37.02,"n":258,"o":37.33,"t":"2025-03-20T04:00:00Z","v":17167,"vw":37.287408},{"c":37.07,"h":37.28,"l":37.01,"n":319,"o":37.14,"t":"2025-03-21T04:00:00Z","v":6306,"vw":37.12285},{"c":37.35,"h":37.4457,"l":37.18,"n":176,"o":37.28,"t":"2025-03-24T04:00:00Z","v":13524,"vw":37.325206},{"c":37.1673,"h":37.37,"l":37.11,"n":111,"o":37.37,"t":"2025-03-25T04:00:00Z","v":4486,"vw":37.222107},{"c":37.37,"h":37.41,"l":37.1788,"n":130,"o":37.1788,"t":"2025-03-26T04:00:00Z","v":7258,"vw":37.330044},{"c":37.5478,"h":37.665,"l":37.43,"n":111,"o":37.43,"t":"2025-03-27T04:00:00Z","v":36112,"vw":37.560274},{"c":36.8497,"h":37.45,"l":36.79,"n":548,"o":37.45,"t":"2025-03-28T04:00:00Z","v":133301,"vw":37.136926},{"c":37.0875,"h":37.0875,"l":36.66,"n":299,"o":36.68,"t":"2025-03-31T04:00:00Z","v":9777,"vw":36.834027},{"c":37.34,"h":37.36,"l":36.85,"n":243,"o":37.06,"t":"2025-04-01T04:00:00Z","v":9574,"vw":37.188993},{"c":37.3909,"h":37.3909,"l":37.16,"n":345,"o":37.16,"t":"2025-04-02T04:00:00Z","v":19440,"vw":37.309393},{"c":36.46,"h":36.91,"l":36.46,"n":322,"o":36.76,"t":"2025-04-03T04:00:00Z","v":13861,"vw":36.644432},{"c":34.63,"h":35.29,"l":34.36,"n":410,"o":35.29,"t":"2025-04-04T04:00:00Z","v":26951,"vw":34.641997},{"c":33.96,"h":34.92,"l":33.41,"n":537,"o":33.79,"t":"2025-04-07T04:00:00Z","v":35657,"vw":33.809245},{"c":33.4292,"h":34.87,"l":33.19,"n":220,"o":34.87,"t":"2025-04-08T04:00:00Z","v":27163,"vw":33.638235},{"c":35.7544,"h":35.95,"l":33.13,"n":243,"o":33.13,"t":"2025-04-09T04:00:00Z","v":19702,"vw":33.85126},{"c":35.1863,"h":35.39,"l":34.345,"n":242,"o":35.02,"t":"2025-04-10T04:00:00Z","v":12687,"vw":35.093182},{"c":36.27,"h":36.41,"l":35.29,"n":185,"o":35.301,"t":"2025-04-11T04:00:00Z","v":9170,"vw":35.928969},{"c":36.95,"h":37.07,"l":36.57,"n":816,"o":36.57,"t":"2025-04-14T04:00:00Z","v":158314,"vw":36.828468},{"c":36.64,"h":36.7,"l":36.54,"n":158,"o":36.7,"t":"2025-04-15T04:00:00Z","v":87513,"vw":36.619699},{"c":36.39,"h":36.7603,"l":36.28,"n":263,"o":36.45,"t":"2025-04-16T04:00:00Z","v":4632,"vw":36.433179},{"c":36.65,"h":36.8799,"l":36.39,"n":144,"o":36.39,"t":"2025-04-17T04:00:00Z","v":6602,"vw":36.69004},{"c":36.2191,"h":36.5291,"l":35.9255,"n":138,"o":36.38,"t":"2025-04-21T04:00:00Z","v":6773,"vw":36.122379},{"c":36.8731,"h":36.8951,"l":36.461,"n":101,"o":36.52,"t":"2025-04-22T04:00:00Z","v":4383,"vw":36.63187},{"c":36.9915,"h":37.54,"l":36.984,"n":226,"o":37.43,"t":"2025-04-23T04:00:00Z","v":12711,"vw":37.388997},{"c":37.5149,"h":37.5149,"l":37.08,"n":176,"o":37.08,"t":"2025-04-24T04:00:00Z","v":9319,"vw":37.346232},{"c":37.24,"h":37.35,"l":37.14,"n":128,"o":37.35,"t":"2025-04-25T04:00:00Z","v":14218,"vw":37.209719},{"c":37.43,"h":37.6,"l":37.26,"n":147,"o":37.26,"t":"2025-04-28T04:00:00Z","v":7646,"vw":37.350473},{"c":37.67,"h":37.75,"l":37.4,"n":290,"o":37.42,"t":"2025-04-29T04:00:00Z","v":26522,"vw":37.658079},{"c":37.57,"h":37.72,"l":36.97,"n":217,"o":37.3,"t":"2025-04-30T04:00:00Z","v":21336,"vw":37.468794},{"c":38.01,"h":38.32,"l":37.38,"n":202,"o":37.38,"t":"2025-05-01T04:00:00Z","v":16215,"vw":38.129149},{"c":38.33,"h":38.39,"l":38.1654,"n":112,"o":38.3,"t":"2025-05-02T04:00:00Z","v":5053,"vw":38.285204},{"c":38.15,"h":38.4553,"l":38.09,"n":231,"o":38.11,"t":"2025-05-05T04:00:00Z","v":15293,"vw":38.171422},{"c":38.2,"h":38.3494,"l":38.08,"n":117,"o":38.23,"t":"2025-05-06T04:00:00Z","v":6758,"vw":38.268344},{"c":37.95,"h":38.1899,"l":37.88,"n":233,"o":38.15,"t":"2025-05-07T04:00:00Z","v":5890,"vw":37.984393},{"c":38.49,"h":38.62,"l":37.11,"n":188,"o":37.11,"t":"2025-05-08T04:00:00Z","v":6336,"vw":38.176131},{"c":38.7,"h":38.7,"l":38.4572,"n":241,"o":38.565,"t":"2025-05-09T04:00:00Z","v":24409,"vw":38.502808},{"c":39.18,"h":39.41,"l":38.95,"n":424,"o":39.41,"t":"2025-05-12T04:00:00Z","v":19570,"vw":39.166054},{"c":39.46,"h":39.5895,"l":39.3115,"n":210,"o":39.3399,"t":"2025-05-13T04:00:00Z","v":29992,"vw":39.45549},{"c":39.22,"h":39.37,"l":39.08,"n":264,"o":39.32,"t":"2025-05-14T04:00:00Z","v":20247,"vw":39.255844},{"c":39.87,"h":39.9,"l":39.56,"n":206,"o":39.61,"t":"2025-05-15T04:00:00Z","v":6171,"vw":39.734423},{"c":40.48,"h":40.5,"l":39.75,"n":228,"o":39.75,"t":"2025-05-16T04:00:00Z","v":8332,"vw":40.26003},{"c":40.4125,"h":40.445,"l":40.08,"n":122,"o":40.22,"t":"2025-05-19T04:00:00Z","v":3783,"vw":40.316754},{"c":40.42,"h":40.46,"l":40.22,"n":414,"o":40.24,"t":"2025-05-20T04:00:00Z","v":11773,"vw":40.338753},{"c":40.0325,"h":40.4,"l":39.93,"n":315,"o":40.2,"t":"2025-05-21T04:00:00Z","v":9687,"vw":40.135381},{"c":39.7571,"h":39.86,"l":39.56,"n":238,"o":39.6,"t":"2025-05-22T04:00:00Z","v":12220,"vw":39.733083},{"c":39.86,"h":39.9299,"l":39.55,"n":368,"o":39.55,"t":"2025-05-23T04:00:00Z","v":11200,"vw":39.68582},{"c":40.0059,"h":40.1,"l":39.7941,"n":208,"o":40.04,"t":"2025-05-27T04:00:00Z","v":6022,"vw":40.026246},{"c":39.8874,"h":40.07,"l":39.8874,"n":155,"o":40.01,"t":"2025-05-28T04:00:00Z","v":5445,"vw":40.021249},{"c":39.7449,"h":39.89,"l":39.7449,"n":111,"o":39.89,"t":"2025-05-29T04:00:00Z","v":2066,"vw":39.82246},{"c":39.7914,"h":39.91,"l":39.67,"n":125,"o":39.67,"t":"2025-05-30T04:00:00Z","v":7714,"vw":39.785685},{"c":40.0156,"h":40.0156,"l":39.76,"n":381,"o":39.85,"t":"2025-06-02T04:00:00Z","v":6175,"vw":39.813048},{"c":40.1488,"h":40.24,"l":39.77,"n":333,"o":39.96,"t":"2025-06-03T04:00:00Z","v":60520,"vw":40.086746},{"c":40.1,"h":40.3744,"l":40.1,"n":182,"o":40.17,"t":"2025-06-04T04:00:00Z","v":5183,"vw":40.263573},{"c":40.1619,"h":40.28,"l":40.13,"n":148,"o":40.16,"t":"2025-06-05T04:00:00Z","v":9426,"vw":40.170753},{"c":40.4,"h":40.52,"l":40.3,"n":247,"o":40.4924,"t":"2025-06-06T04:00:00Z","v":49553,"vw":40.47767},{"c":40.6188,"h":40.74,"l":40.37,"n":264,"o":40.64,"t":"2025-06-09T04:00:00Z","v":16974,"vw":40.645504},{"c":40.42,"h":40.65,"l":40.3601,"n":366,"o":40.58,"t":"2025-06-10T04:00:00Z","v":12967,"vw":40.468646},{"c":40.65,"h":40.65,"l":40.44,"n":263,"o":40.65,"t":"2025-06-11T04:00:00Z","v":9505,"vw":40.566482},{"c":40.59,"h":40.7,"l":40.35,"n":199,"o":40.44,"t":"2025-06-12T04:00:00Z","v":50937,"vw":40.618941},{"c":40.6551,"h":40.82,"l":40.33,"n":263,"o":40.33,"t":"2025-06-13T04:00:00Z","v":32004,"vw":40.76258},{"c":41.08,"h":41.2,"l":40.84,"n":328,"o":40.84,"t":"2025-06-16T04:00:00Z","v":20994,"vw":41.118323},{"c":40.89,"h":41.11,"l":40.89,"n":163,"o":41,"t":"2025-06-17T04:00:00Z","v":6021,"vw":40.967511},{"c":40.91,"h":41.13,"l":40.75,"n":297,"o":40.75,"t":"2025-06-18T04:00:00Z","v":10798,"vw":40.969929},{"c":40.5905,"h":41.01,"l":40.51,"n":246,"o":41.01,"t":"2025-06-20T04:00:00Z","v":11725,"vw":40.683538},{"c":40.46,"h":40.84,"l":40.2997,"n":274,"o":40.5,"t":"2025-06-23T04:00:00Z","v":8726,"vw":40.572908},{"c":40.463,"h":40.64,"l":40.4,"n":474,"o":40.64,"t":"2025-06-24T04:00:00Z","v":32249,"vw":40.482823},{"c":40.0287,"h":40.3,"l":39.9302,"n":387,"o":40.3,"t":"2025-06-25T04:00:00Z","v":12001,"vw":40.070321},{"c":40.36,"h":40.36,"l":40.23,"n":358,"o":40.23,"t":"2025-06-26T04:00:00Z","v":27894,"vw":40.309559},{"c":40.3498,"h":40.4337,"l":40.21,"n":186,"o":40.43,"t":"2025-06-27T04:00:00Z","v":6792,"vw":40.367895},{"c":40.25,"h":40.38,"l":40.1702,"n":596,"o":40.38,"t":"2025-06-30T04:00:00Z","v":75053,"vw":40.273363},{"c":40.5923,"h":40.78,"l":40.12,"n":336,"o":40.16,"t":"2025-07-01T04:00:00Z","v":11874,"vw":40.311029},{"c":41.24,"h":41.24,"l":40.69,"n":214,"o":40.69,"t":"2025-07-02T04:00:00Z","v":9569,"vw":41.046927},{"c":41.2615,"h":41.36,"l":41.16,"n":116,"o":41.35,"t":"2025-07-03T04:00:00Z","v":5620,"vw":41.263468},{"c":40.75,"h":41.06,"l":40.57,"n":341,"o":41.06,"t":"2025-07-07T04:00:00Z","v":25417,"vw":40.972487},{"c":40.8444,"h":40.98,"l":40.64,"n":554,"o":40.64,"t":"2025-07-08T04:00:00Z","v":16221,"vw":40.923794},{"c":40.9262,"h":40.97,"l":40.5801,"n":209,"o":40.97,"t":"2025-07-09T04:00:00Z","v":5459,"vw":40.859106},{"c":40.9115,"h":41.23,"l":40.77,"n":141,"o":40.77,"t":"2025-07-10T04:00:00Z","v":3620,"vw":41.038076},{"c":40.715,"h":40.79,"l":40.5701,"n":270,"o":40.79,"t":"2025-07-11T04:00:00Z","v":21431,"vw":40.621464},{"c":40.4839,"h":40.65,"l":40.3802,"n":323,"o":40.63,"t":"2025-07-14T04:00:00Z","v":12110,"vw":40.534806},{"c":40.0813,"h":40.48,"l":40.02,"n":282,"o":40.48,"t":"2025-07-15T04:00:00Z","v":21919,"vw":40.189844},{"c":40.0899,"h":40.1509,"l":39.795,"n":464,"o":39.9148,"t":"2025-07-16T04:00:00Z","v":45757,"vw":39.848373},{"c":39.9969,"h":40.1353,"l":39.685,"n":254,"o":39.92,"t":"2025-07-17T04:00:00Z","v":15260,"vw":39.935441},{"c":40.0268,"h":40.22,"l":39.91,"n":238,"o":40.1001,"t":"2025-07-18T04:00:00Z","v":8497,"vw":40.023681},{"c":39.94,"h":40.36,"l":39.94,"n":224,"o":40.28,"t":"2025-07-21T04:00:00Z","v":13273,"vw":40.140577},{"c":40.47,"h":40.5569,"l":39.94,"n":268,"o":39.94,"t":"2025-07-22T04:00:00Z","v":6607,"vw":40.351364},{"c":41.2838,"h":41.3,"l":40.92,"n":294,"o":40.92,"t":"2025-07-23T04:00:00Z","v":30737,"vw":41.149587},{"c":40.955,"h":41.14,"l":40.91,"n":246,"o":41.14,"t":"2025-07-24T04:00:00Z","v":31196,"vw":41.022901},{"c":40.9888,"h":40.9888,"l":40.62,"n":157,"o":40.8,"t":"2025-07-25T04:00:00Z","v":7119,"vw":40.789477},{"c":40.63,"h":40.94,"l":40.56,"n":230,"o":40.94,"t":"2025-07-28T04:00:00Z","v":7942,"vw":40.685658},{"c":40.66,"h":40.66,"l":40.38,"n":215,"o":40.58,"t":"2025-07-29T04:00:00Z","v":6461,"vw":40.525811},{"c":40.31,"h":40.61,"l":40.31,"n":148,"o":40.61,"t":"2025-07-30T04:00:00Z","v":3119,"vw":40.459748},{"c":40.4937,"h":40.63,"l":40.36,"n":183,"o":40.36,"t":"2025-07-31T04:00:00Z","v":4943,"vw":40.533857},{"c":39.7675,"h":40.29,"l":39.69,"n":207,"o":40.29,"t":"2025-08-01T04:00:00Z","v":6480,"vw":40.149072},{"c":40.25,"h":40.25,"l":39.91,"n":242,"o":39.91,"t":"2025-08-04T04:00:00Z","v":10146,"vw":40.126073},{"c":40.26,"h":40.4274,"l":40.15,"n":210,"o":40.18,"t":"2025-08-05T04:00:00Z","v":11012,"vw":40.232395},{"c":39.99,"h":40.285,"l":39.99,"n":1441,"o":40.23,"t":"2025-08-06T04:00:00Z","v":154597,"vw":40.09337},{"c":39.87,"h":40.15,"l":39.65,"n":1020,"o":40.15,"t":"2025-08-07T04:00:00Z","v":66625,"vw":39.768206},{"c":39.931,"h":40.14,"l":39.931,"n":157,"o":40,"t":"2025-08-08T04:00:00Z","v":8355,"vw":39.986173},{"c":40.0084,"h":40.1405,"l":39.8112,"n":178,"o":39.99,"t":"2025-08-11T04:00:00Z","v":14862,"vw":39.982078},{"c":40.01,"h":40.32,"l":40.01,"n":235,"o":40.08,"t":"2025-08-12T04:00:00Z","v":4112,"vw":40.109451},{"c":40.6062,"h":40.63,"l":40.115,"n":160,"o":40.16,"t":"2025-08-13T04:00:00Z","v":7737,"vw":40.385899},{"c":39.6791,"h":39.73,"l":39.3801,"n":212,"o":39.66,"t":"2025-08-14T04:00:00Z","v":8290,"vw":39.566708},{"c":39.9201,"h":39.9499,"l":39.671,"n":209,"o":39.7715,"t":"2025-08-15T04:00:00Z","v":43302,"vw":39.905869},{"c":39.9957,"h":40.0299,"l":39.8608,"n":141,"o":39.9,"t":"2025-08-18T04:00:00Z","v":3465,"vw":39.940146},{"c":40.03,"h":40.22,"l":39.9401,"n":219,"o":39.97,"t":"2025-08-19T04:00:00Z","v":12910,"vw":40.045723},{"c":40.26,"h":40.2939,"l":40.05,"n":145,"o":40.05,"t":"2025-08-20T04:00:00Z","v":13621,"vw":40.183242},{"c":40.21,"h":40.2618,"l":40.1409,"n":99,"o":40.2,"t":"2025-08-21T04:00:00Z","v":2180,"vw":40.19014},{"c":40.85,"h":40.92,"l":40.38,"n":185,"o":40.38,"t":"2025-08-22T04:00:00Z","v":6761,"vw":40.806517},{"c":40.71,"h":40.94,"l":40.71,"n":326,"o":40.76,"t":"2025-08-25T04:00:00Z","v":22119,"vw":40.82374},{"c":40.6245,"h":40.7,"l":40.3801,"n":157,"o":40.7,"t":"2025-08-26T04:00:00Z","v":3147,"vw":40.509087},{"c":40.779,"h":40.8299,"l":40.35,"n":167,"o":40.35,"t":"2025-08-27T04:00:00Z","v":8989,"vw":40.722499},{"c":40.6961,"h":40.6961,"l":40.47,"n":279,"o":40.61,"t":"2025-08-28T04:00:00Z","v":3522,"vw":40.532319},{"c":40.36,"h":40.68,"l":40.27,"n":222,"o":40.53,"t":"2025-08-29T04:00:00Z","v":10967,"vw":40.545223},{"c":40.055,"h":40.2759,"l":39.9,"n":257,"o":39.9,"t":"2025-09-02T04:00:00Z","v":9019,"vw":40.003335},{"c":39.869,"h":40.18,"l":39.8,"n":682,"o":40.18,"t":"2025-09-03T04:00:00Z","v":59844,"vw":39.883141},{"c":39.9208,"h":39.9208,"l":39.6409,"n":194,"o":39.71,"t":"2025-09-04T04:00:00Z","v":14059,"vw":39.732725},{"c":39.9759,"h":40.25,"l":39.78,"n":335,"o":39.95,"t":"2025-09-05T04:00:00Z","v":15665,"vw":39.926053},{"c":40.3,"h":40.3,"l":40,"n":151,"o":40.07,"t":"2025-09-08T04:00:00Z","v":5059,"vw":40.101972},{"c":39.984,"h":40.175,"l":39.89,"n":161,"o":40.175,"t":"2025-09-09T04:00:00Z","v":4888,"vw":39.97351},{"c":39.91,"h":40.12,"l":39.9,"n":201,"o":39.92,"t":"2025-09-10T04:00:00Z","v":9542,"vw":39.953222},{"c":40.39,"h":40.39,"l":40.01,"n":245,"o":40.01,"t":"2025-09-11T04:00:00Z","v":6834,"vw":40.189068},{"c":40.1883,"h":40.211,"l":39.9501,"n":194,"o":40.1,"t":"2025-09-12T04:00:00Z","v":27252,"vw":40.012419},{"c":39.845,"h":40.25,"l":39.81,"n":381,"o":40.25,"t":"2025-09-15T04:00:00Z","v":25190,"vw":39.906041},{"c":39.9319,"h":39.97,"l":39.71,"n":212,"o":39.72,"t":"2025-09-16T04:00:00Z","v":4833,"vw":39.797344},{"c":39.82,"h":40.124,"l":39.7201,"n":153,"o":39.95,"t":"2025-09-17T04:00:00Z","v":4053,"vw":39.989},{"c":39.97,"h":40.032,"l":39.8,"n":178,"o":39.8,"t":"2025-09-18T04:00:00Z","v":7077,"vw":39.936631},{"c":39.7649,"h":39.95,"l":39.7404,"n":126,"o":39.95,"t":"2025-09-19T04:00:00Z","v":2866,"vw":39.809347},{"c":39.46,"h":39.62,"l":39.3501,"n":726,"o":39.62,"t":"2025-09-22T04:00:00Z","v":9420,"vw":39.48813},{"c":39.6051,"h":39.88,"l":39.49,"n":196,"o":39.49,"t":"2025-09-23T04:00:00Z","v":8264,"vw":39.745712},{"c":39.6529,"h":39.8898,"l":39.55,"n":245,"o":39.55,"t":"2025-09-24T04:00:00Z","v":4275,"vw":39.712258},{"c":39.25,"h":39.84,"l":39.21,"n":184,"o":39.53,"t":"2025-09-25T04:00:00Z","v":6023,"vw":39.605853},{"c":39.4251,"h":39.471,"l":39.29,"n":235,"o":39.29,"t":"2025-09-26T04:00:00Z","v":5208,"vw":39.350098},{"c":39.4148,"h":39.62,"l":39.39,"n":279,"o":39.62,"t":"2025-09-29T04:00:00Z","v":18246,"vw":39.501061},{"c":39.2331,"h":39.39,"l":39.154,"n":158,"o":39.39,"t":"2025-09-30T04:00:00Z","v":2463,"vw":39.222377},{"c":38.7,"h":39.32,"l":38.7,"n":241,"o":39.11,"t":"2025-10-01T04:00:00Z","v":11526,"vw":39.057813},{"c":39.24,"h":39.24,"l":38.79,"n":236,"o":38.79,"t":"2025-10-02T04:00:00Z","v":7183,"vw":39.095711},{"c":39.42,"h":39.45,"l":39.37,"n":226,"o":39.41,"t":"2025-10-03T04:00:00Z","v":6591,"vw":39.39484},{"c":39.36,"h":39.52,"l":39.34,"n":442,"o":39.39,"t":"2025-10-06T04:00:00Z","v":84476,"vw":39.421761},{"c":39.5,"h":39.61,"l":39.441,"n":197,"o":39.52,"t":"2025-10-07T04:00:00Z","v":5690,"vw":39.512052},{"c":39.33,"h":39.56,"l":39.21,"n":206,"o":39.56,"t":"2025-10-08T04:00:00Z","v":8847,"vw":39.398201},{"c":38.9957,"h":39.57,"l":38.985,"n":153,"o":39.4,"t":"2025-10-09T04:00:00Z","v":5386,"vw":39.241789},{"c":38.26,"h":39.01,"l":38.23,"n":444,"o":38.86,"t":"2025-10-10T04:00:00Z","v":24561,"vw":38.600153},{"c":38.3951,"h":38.66,"l":38.39,"n":275,"o":38.56,"t":"2025-10-13T04:00:00Z","v":10682,"vw":38.570231},{"c":38.515,"h":38.5491,"l":38,"n":247,"o":38.04,"t":"2025-10-14T04:00:00Z","v":7403,"vw":38.234644},{"c":38.7828,"h":38.95,"l":38.715,"n":192,"o":38.9,"t":"2025-10-15T04:00:00Z","v":7522,"vw":38.83967},{"c":38.845,"h":39.0021,"l":38.722,"n":253,"o":38.88,"t":"2025-10-16T04:00:00Z","v":4494,"vw":38.884908},{"c":39.055,"h":39.08,"l":38.96,"n":239,"o":38.985,"t":"2025-10-17T04:00:00Z","v":5898,"vw":39.038639},{"c":39.2851,"h":39.35,"l":39.12,"n":187,"o":39.12,"t":"2025-10-20T04:00:00Z","v":12011,"vw":39.257661},{"c":38.9127,"h":39.105,"l":38.89,"n":196,"o":39.09,"t":"2025-10-21T04:00:00Z","v":12144,"vw":38.952309},{"c":39.1575,"h":39.39,"l":38.94,"n":262,"o":38.94,"t":"2025-10-22T04:00:00Z","v":9000,"vw":39.161086},{"c":39.481,"h":39.61,"l":39.2,"n":214,"o":39.27,"t":"2025-10-23T04:00:00Z","v":5221,"vw":39.428338},{"c":39.7441,"h":39.81,"l":39.63,"n":155,"o":39.7,"t":"2025-10-24T04:00:00Z","v":6181,"vw":39.772821},{"c":39.705,"h":40.01,"l":39.66,"n":372,"o":40,"t":"2025-10-27T04:00:00Z","v":14238,"vw":39.806967},{"c":39.41,"h":39.65,"l":39.41,"n":156,"o":39.65,"t":"2025-10-28T04:00:00Z","v":6070,"vw":39.588505},{"c":39.3443,"h":39.62,"l":39.315,"n":349,"o":39.46,"t":"2025-10-29T04:00:00Z","v":16358,"vw":39.491593},{"c":38.6366,"h":38.9799,"l":38.6366,"n":250,"o":38.93,"t":"2025-10-30T04:00:00Z","v":3828,"vw":38.939895},{"c":38.4,"h":38.5,"l":38.23,"n":191,"o":38.42,"t":"2025-10-31T04:00:00Z","v":6496,"vw":38.320704},{"c":38.5121,"h":38.52,"l":38.1301,"n":362,"o":38.32,"t":"2025-11-03T05:00:00Z","v":11507,"vw":38.389148},{"c":38.5245,"h":38.53,"l":38.088,"n":191,"o":38.09,"t":"2025-11-04T05:00:00Z","v":7689,"vw":38.404322},{"c":38.71,"h":38.84,"l":38.48,"n":171,"o":38.67,"t":"2025-11-05T05:00:00Z","v":8404,"vw":38.66706},{"c":38.4,"h":38.675,"l":38.38,"n":321,"o":38.64,"t":"2025-11-06T05:00:00Z","v":7760,"vw":38.502073},{"c":38.5081,"h":38.519,"l":38.0815,"n":217,"o":38.24,"t":"2025-11-07T05:00:00Z","v":13920,"vw":38.446474},{"c":38.91,"h":39.0038,"l":38.5369,"n":213,"o":38.7,"t":"2025-11-10T05:00:00Z","v":16918,"vw":38.785492},{"c":39.2112,"h":39.2701,"l":38.9011,"n":131,"o":39.06,"t":"2025-11-11T05:00:00Z","v":12076,"vw":39.09445},{"c":39.3473,"h":39.43,"l":39.1209,"n":140,"o":39.2,"t":"2025-11-12T05:00:00Z","v":8577,"vw":39.334737},{"c":39.12,"h":39.43,"l":39.12,"n":309,"o":39.34,"t":"2025-11-13T05:00:00Z","v":4663,"vw":39.248237},{"c":39.1314,"h":39.185,"l":38.98,"n":107,"o":39,"t":"2025-11-14T05:00:00Z","v":2045,"vw":39.079921},{"c":38.6605,"h":39,"l":38.65,"n":195,"o":39,"t":"2025-11-17T05:00:00Z","v":7275,"vw":38.827682},{"c":38.8012,"h":38.89,"l":38.591,"n":180,"o":38.622,"t":"2025-11-18T05:00:00Z","v":13432,"vw":38.741933},{"c":38.5402,"h":38.8131,"l":38.375,"n":223,"o":38.79,"t":"2025-11-19T05:00:00Z","v":5281,"vw":38.579545},{"c":38.242,"h":38.78,"l":38.242,"n":165,"o":38.67,"t":"2025-11-20T05:00:00Z","v":6555,"vw":38.622087},{"c":38.9043,"h":39.03,"l":38.36,"n":155,"o":38.36,"t":"2025-11-21T05:00:00Z","v":8974,"vw":38.721665},{"c":38.8812,"h":38.94,"l":38.73,"n":161,"o":38.9,"t":"2025-11-24T05:00:00Z","v":8992,"vw":38.897486},{"c":39.4359,"h":39.49,"l":38.88,"n":178,"o":38.88,"t":"2025-11-25T05:00:00Z","v":26871,"vw":39.25881},{"c":38.945,"h":39.18,"l":38.92,"n":155,"o":39.12,"t":"2025-11-26T05:00:00Z","v":11657,"vw":39.019024},{"c":39.05,"h":39.15,"l":38.95,"n":201,"o":38.95,"t":"2025-11-28T05:00:00Z","v":4928,"vw":39.014984},{"c":39.18,"h":39.3285,"l":38.85,"n":147,"o":38.85,"t":"2025-12-01T05:00:00Z","v":4013,"vw":39.173699},{"c":39.03,"h":39.1,"l":38.9,"n":151,"o":39.01,"t":"2025-12-02T05:00:00Z","v":8651,"vw":39.0235},{"c":39.39,"h":39.41,"l":39.02,"n":174,"o":39.02,"t":"2025-12-03T05:00:00Z","v":4345,"vw":39.230584},{"c":39.34,"h":39.422,"l":39.19,"n":128,"o":39.35,"t":"2025-12-04T05:00:00Z","v":4104,"vw":39.344481},{"c":39.205,"h":39.66,"l":39.14,"n":185,"o":39.66,"t":"2025-12-05T05:00:00Z","v":17194,"vw":39.35279},{"c":38.73,"h":39.1,"l":38.706,"n":166,"o":39.04,"t":"2025-12-08T05:00:00Z","v":6810,"vw":38.975002},{"c":38.61,"h":38.78,"l":38.55,"n":155,"o":38.654,"t":"2025-12-09T05:00:00Z","v":11071,"vw":38.609831},{"c":38.8813,"h":38.95,"l":38.56,"n":144,"o":38.56,"t":"2025-12-10T05:00:00Z","v":3763,"vw":38.690284},{"c":39.37,"h":39.64,"l":38.91,"n":273,"o":38.91,"t":"2025-12-11T05:00:00Z","v":16861,"vw":39.422657},{"c":39.7,"h":39.7799,"l":39.57,"n":198,"o":39.57,"t":"2025-12-12T05:00:00Z","v":11850,"vw":39.666833},{"c":39.77,"h":39.77,"l":39.5683,"n":250,"o":39.6845,"t":"2025-12-15T05:00:00Z","v":4849,"vw":39.635367},{"c":39.02,"h":39.16,"l":38.98,"n":138,"o":39.16,"t":"2025-12-16T05:00:00Z","v":6400,"vw":39.093348},{"c":39.12,"h":39.31,"l":39.065,"n":195,"o":39.0979,"t":"2025-12-17T05:00:00Z","v":7628,"vw":39.16104},{"c":38.92,"h":39.265,"l":38.78,"n":276,"o":39.2,"t":"2025-12-18T05:00:00Z","v":7171,"vw":38.979497},{"c":38.66,"h":38.98,"l":38.66,"n":244,"o":38.98,"t":"2025-12-19T05:00:00Z","v":11612,"vw":38.805687},{"c":38.7323,"h":38.84,"l":38.63,"n":201,"o":38.75,"t":"2025-12-22T05:00:00Z","v":8721,"vw":38.74003},{"c":38.76,"h":38.83,"l":38.6422,"n":357,"o":38.76,"t":"2025-12-23T05:00:00Z","v":15318,"vw":38.726846},{"c":38.81,"h":38.81,"l":38.7059,"n":113,"o":38.77,"t":"2025-12-24T05:00:00Z","v":3649,"vw":38.774255},{"c":38.8272,"h":39,"l":38.7019,"n":354,"o":38.86,"t":"2025-12-26T05:00:00Z","v":33835,"vw":38.786487},{"c":38.7813,"h":38.89,"l":38.6899,"n":332,"o":38.79,"t":"2025-12-29T05:00:00Z","v":34217,"vw":38.788269},{"c":38.7804,"h":38.84,"l":38.7,"n":373,"o":38.81,"t":"2025-12-30T05:00:00Z","v":8384,"vw":38.777884},{"c":38.57,"h":38.8,"l":38.57,"n":208,"o":38.78,"t":"2025-12-31T05:00:00Z","v":9405,"vw":38.714852},{"c":39.0228,"h":39.125,"l":38.5474,"n":219,"o":38.7,"t":"2026-01-02T05:00:00Z","v":10955,"vw":38.97818},{"c":39.19,"h":39.29,"l":38.75,"n":645,"o":39.01,"t":"2026-01-05T05:00:00Z","v":56339,"vw":39.059447},{"c":39.63,"h":39.67,"l":39.01,"n":334,"o":39.01,"t":"2026-01-06T05:00:00Z","v":21879,"vw":39.547026},{"c":39.05,"h":39.59,"l":38.91,"n":267,"o":39.58,"t":"2026-01-07T05:00:00Z","v":15111,"vw":39.195125},{"c":40.03,"h":40.2483,"l":38.78,"n":354,"o":38.95,"t":"2026-01-08T05:00:00Z","v":28116,"vw":39.787023},{"c":39.86,"h":40.21,"l":39.82,"n":222,"o":40.05,"t":"2026-01-09T05:00:00Z","v":19731,"vw":40.031897},{"c":40.02,"h":40.2479,"l":39.7901,"n":274,"o":39.87,"t":"2026-01-12T05:00:00Z","v":16004,"vw":39.991128},{"c":40.34,"h":40.35,"l":39.97,"n":350,"o":39.98,"t":"2026-01-13T05:00:00Z","v":24863,"vw":40.175022},{"c":41.0571,"h":41.21,"l":40.42,"n":378,"o":40.42,"t":"2026-01-14T05:00:00Z","v":24976,"vw":41.083963},{"c":41.63,"h":41.65,"l":41.195,"n":380,"o":41.35,"t":"2026-01-15T05:00:00Z","v":29757,"vw":41.500076},{"c":41.37,"h":41.6,"l":41.21,"n":393,"o":41.6,"t":"2026-01-16T05:00:00Z","v":28655,"vw":41.314267},{"c":41.16,"h":41.26,"l":40.9,"n":521,"o":41.16,"t":"2026-01-20T05:00:00Z","v":25501,"vw":41.111497},{"c":41.98,"h":41.99,"l":41.18,"n":329,"o":41.29,"t":"2026-01-21T05:00:00Z","v":24521,"vw":41.477631},{"c":41.94,"h":42.35,"l":41.94,"n":467,"o":42.13,"t":"2026-01-22T05:00:00Z","v":13925,"vw":42.18357},{"c":41.97,"h":41.97,"l":41.7231,"n":346,"o":41.88,"t":"2026-01-23T05:00:00Z","v":11484,"vw":41.810647},{"c":42.21,"h":42.31,"l":42.1229,"n":307,"o":42.31,"t":"2026-01-26T05:00:00Z","v":21338,"vw":42.175674},{"c":42.58,"h":42.61,"l":42.215,"n":871,"o":42.31,"t":"2026-01-27T05:00:00Z","v":16148,"vw":42.433221},{"c":42.56,"h":42.72,"l":42.44,"n":375,"o":42.59,"t":"2026-01-28T05:00:00Z","v":31723,"vw":42.567397},{"c":42.8383,"h":43.17,"l":42.4856,"n":397,"o":42.87,"t":"2026-01-29T05:00:00Z","v":44169,"vw":42.758003},{"c":42.5592,"h":42.67,"l":42.1725,"n":323,"o":42.55,"t":"2026-01-30T05:00:00Z","v":20480,"vw":42.518519},{"c":42.71,"h":42.75,"l":42.24,"n":623,"o":42.4,"t":"2026-02-02T05:00:00Z","v":21264,"vw":42.569473},{"c":43.38,"h":43.39,"l":42.54,"n":441,"o":42.67,"t":"2026-02-03T05:00:00Z","v":15511,"vw":43.026148},{"c":44.21,"h":44.23,"l":43.14,"n":831,"o":43.14,"t":"2026-02-04T05:00:00Z","v":35958,"vw":43.750115},{"c":43.47,"h":44.01,"l":43.47,"n":439,"o":43.835,"t":"2026-02-05T05:00:00Z","v":19996,"vw":43.811123},{"c":44.38,"h":44.38,"l":43.79,"n":465,"o":43.86,"t":"2026-02-06T05:00:00Z","v":24225,"vw":44.198953},{"c":44.82,"h":44.87,"l":44.22,"n":428,"o":44.31,"t":"2026-02-09T05:00:00Z","v":18639,"vw":44.626079},{"c":45.2,"h":45.2,"l":44.84,"n":410,"o":44.84,"t":"2026-02-10T05:00:00Z","v":16501,"vw":45.070066},{"c":46.03,"h":46.03,"l":45.25,"n":437,"o":45.33,"t":"2026-02-11T05:00:00Z","v":20496,"vw":45.596992},{"c":45.59,"h":46.51,"l":45.53,"n":648,"o":46.33,"t":"2026-02-12T05:00:00Z","v":42973,"vw":46.15357},{"c":45.85,"h":46.09,"l":45.5,"n":401,"o":45.58,"t":"2026-02-13T05:00:00Z","v":34461,"vw":45.907874},{"c":45.64,"h":45.73,"l":45.215,"n":390,"o":45.47,"t":"2026-02-17T05:00:00Z","v":24525,"vw":45.550734},{"c":45.49,"h":45.8,"l":45.3802,"n":481,"o":45.8,"t":"2026-02-18T05:00:00Z","v":47564,"vw":45.590103},{"c":47.04,"h":47.27,"l":46.15,"n":785,"o":46.27,"t":"2026-02-19T05:00:00Z","v":43469,"vw":46.83843},{"c":47.16,"h":47.2206,"l":46.602,"n":478,"o":47.17,"t":"2026-02-20T05:00:00Z","v":28838,"vw":46.991042},{"c":46.51,"h":47.21,"l":46.39,"n":445,"o":46.61,"t":"2026-02-23T05:00:00Z","v":20151,"vw":46.722376},{"c":46.84,"h":46.84,"l":46.41,"n":405,"o":46.59,"t":"2026-02-24T05:00:00Z","v":17015,"vw":46.616644},{"c":46.07,"h":46.95,"l":45.88,"n":683,"o":46.95,"t":"2026-02-25T05:00:00Z","v":64181,"vw":46.078584},{"c":45.96,"h":46.12,"l":45.6205,"n":308,"o":46.03,"t":"2026-02-26T05:00:00Z","v":15172,"vw":45.848093},{"c":46.58,"h":46.58,"l":45.86,"n":406,"o":45.93,"t":"2026-02-27T05:00:00Z","v":14599,"vw":46.196452},{"c":46.44,"h":46.57,"l":46.26,"n":370,"o":46.33,"t":"2026-03-02T05:00:00Z","v":26609,"vw":46.443249},{"c":45.65,"h":45.86,"l":44.76,"n":559,"o":45.86,"t":"2026-03-03T05:00:00Z","v":25288,"vw":45.425263},{"c":45.55,"h":45.83,"l":45.345,"n":309,"o":45.83,"t":"2026-03-04T05:00:00Z","v":19022,"vw":45.525329},{"c":44.68,"h":45.37,"l":44.54,"n":379,"o":45.35,"t":"2026-03-05T05:00:00Z","v":24134,"vw":44.929783},{"c":45.01,"h":45.1,"l":44.5201,"n":521,"o":44.65,"t":"2026-03-06T05:00:00Z","v":39848,"vw":44.75426},{"c":45.44,"h":45.44,"l":44.545,"n":915,"o":44.99,"t":"2026-03-09T04:00:00Z","v":29846,"vw":44.933913},{"c":45.04,"h":45.589,"l":44.96,"n":442,"o":45.48,"t":"2026-03-10T04:00:00Z","v":33614,"vw":45.29688},{"c":45.732,"h":45.732,"l":45,"n":533,"o":45.15,"t":"2026-03-11T04:00:00Z","v":29413,"vw":45.364586},{"c":46.25,"h":46.465,"l":45.77,"n":1264,"o":46.01,"t":"2026-03-12T04:00:00Z","v":152579,"vw":46.24492},{"c":45.62,"h":46.32,"l":45.435,"n":912,"o":46.32,"t":"2026-03-13T04:00:00Z","v":65920,"vw":45.731055},{"c":45.15,"h":45.76,"l":45.108,"n":724,"o":45.76,"t":"2026-03-16T04:00:00Z","v":89807,"vw":45.423355},{"c":45.55,"h":45.709,"l":45.3199,"n":484,"o":45.45,"t":"2026-03-17T04:00:00Z","v":33944,"vw":45.571192},{"c":45.13,"h":45.55,"l":45.03,"n":2873,"o":45.55,"t":"2026-03-18T04:00:00Z","v":720656,"vw":45.393779},{"c":44.54,"h":44.849,"l":44.3,"n":2728,"o":44.73,"t":"2026-03-19T04:00:00Z","v":390921,"vw":44.523872},{"c":43.63,"h":44.55,"l":43.432,"n":1153,"o":44.47,"t":"2026-03-20T04:00:00Z","v":122892,"vw":43.981797},{"c":44.01,"h":44.16,"l":43.6242,"n":1180,"o":43.83,"t":"2026-03-23T04:00:00Z","v":117609,"vw":43.926208},{"c":44.92,"h":45,"l":43.75,"n":3636,"o":43.93,"t":"2026-03-24T04:00:00Z","v":698750,"vw":44.62019},{"c":45.17,"h":45.17,"l":44.88,"n":610,"o":45.1,"t":"2026-03-25T04:00:00Z","v":72307,"vw":45.066311},{"c":44.98,"h":45.39,"l":44.93,"n":828,"o":44.93,"t":"2026-03-26T04:00:00Z","v":71161,"vw":45.15404},{"c":44.75,"h":45.32,"l":44.67,"n":597,"o":44.99,"t":"2026-03-27T04:00:00Z","v":54296,"vw":45.071971},{"c":44.82,"h":45.37,"l":44.76,"n":780,"o":45.32,"t":"2026-03-30T04:00:00Z","v":119719,"vw":45.087085},{"c":45.24,"h":45.33,"l":44.745,"n":803,"o":45.1,"t":"2026-03-31T04:00:00Z","v":358325,"vw":45.146667},{"c":45.61,"h":45.799,"l":45.195,"n":812,"o":45.5,"t":"2026-04-01T04:00:00Z","v":113406,"vw":45.473082},{"c":45.88,"h":45.899,"l":45.225,"n":584,"o":45.34,"t":"2026-04-02T04:00:00Z","v":44836,"vw":45.656277},{"c":45.92,"h":45.92,"l":45.56,"n":580,"o":45.89,"t":"2026-04-06T04:00:00Z","v":74374,"vw":45.68203},{"c":45.91,"h":46.07,"l":45.7001,"n":782,"o":45.9,"t":"2026-04-07T04:00:00Z","v":73228,"vw":45.939045},{"c":46.82,"h":46.83,"l":45.6,"n":798,"o":46.07,"t":"2026-04-08T04:00:00Z","v":57093,"vw":46.23545},{"c":46.69,"h":46.965,"l":46.54,"n":1873,"o":46.64,"t":"2026-04-09T04:00:00Z","v":142877,"vw":46.690645},{"c":46.35,"h":46.77,"l":46.245,"n":1106,"o":46.77,"t":"2026-04-10T04:00:00Z","v":80722,"vw":46.580511},{"c":46.45,"h":46.66,"l":46.255,"n":720,"o":46.41,"t":"2026-04-13T04:00:00Z","v":50181,"vw":46.391947},{"c":46.08,"h":46.42,"l":45.8117,"n":811,"o":46.42,"t":"2026-04-14T04:00:00Z","v":42851,"vw":46.144203},{"c":45.19,"h":46.1,"l":45.0401,"n":1161,"o":46.1,"t":"2026-04-15T04:00:00Z","v":99838,"vw":45.287761},{"c":45.5924,"h":45.595,"l":44.86,"n":683,"o":45.14,"t":"2026-04-16T04:00:00Z","v":31437,"vw":45.273043},{"c":45.35,"h":45.42,"l":45.0116,"n":897,"o":45.42,"t":"2026-04-17T04:00:00Z","v":114141,"vw":45.232514},{"c":45.43,"h":45.51,"l":45.225,"n":902,"o":45.25,"t":"2026-04-20T04:00:00Z","v":55625,"vw":45.402345},{"c":45.48,"h":45.74,"l":45.36,"n":1235,"o":45.4,"t":"2026-04-21T04:00:00Z","v":129489,"vw":45.539338},{"c":45.17,"h":45.78,"l":45.17,"n":947,"o":45.75,"t":"2026-04-22T04:00:00Z","v":73859,"vw":45.431359},{"c":45.53,"h":45.56,"l":45.1201,"n":892,"o":45.16,"t":"2026-04-23T04:00:00Z","v":129050,"vw":45.243567},{"c":44.67,"h":45.49,"l":44.63,"n":1598,"o":45.49,"t":"2026-04-24T04:00:00Z","v":144593,"vw":44.858375},{"c":44.76,"h":45.23,"l":44.66,"n":723,"o":44.77,"t":"2026-04-27T04:00:00Z","v":56330,"vw":44.842469},{"c":44.87,"h":45.155,"l":44.685,"n":653,"o":45.06,"t":"2026-04-28T04:00:00Z","v":41431,"vw":44.850255},{"c":44.81,"h":45.0999,"l":44.8,"n":896,"o":44.86,"t":"2026-04-29T04:00:00Z","v":55307,"vw":44.933957},{"c":45.86,"h":46.08,"l":44.89,"n":765,"o":44.89,"t":"2026-04-30T04:00:00Z","v":51384,"vw":45.845159},{"c":45.54,"h":46.09,"l":45.54,"n":599,"o":46,"t":"2026-05-01T04:00:00Z","v":46238,"vw":45.850128},{"c":45.72,"h":45.7899,"l":45.43,"n":537,"o":45.54,"t":"2026-05-04T04:00:00Z","v":37358,"vw":45.67521},{"c":46.03,"h":46.46,"l":45.898,"n":934,"o":45.93,"t":"2026-05-05T04:00:00Z","v":97522,"vw":46.134894},{"c":46.15,"h":46.16,"l":45.81,"n":620,"o":46.03,"t":"2026-05-06T04:00:00Z","v":48530,"vw":46.034107},{"c":45.23,"h":46.09,"l":45.21,"n":536,"o":46.09,"t":"2026-05-07T04:00:00Z","v":70368,"vw":45.653073},{"c":45.2,"h":45.57,"l":45.2,"n":474,"o":45.5,"t":"2026-05-08T04:00:00Z","v":73377,"vw":45.338391},{"c":46.07,"h":46.07,"l":45.345,"n":624,"o":45.46,"t":"2026-05-11T04:00:00Z","v":35069,"vw":45.773705},{"c":46.13,"h":46.26,"l":45.57,"n":593,"o":46.08,"t":"2026-05-12T04:00:00Z","v":53985,"vw":45.868554},{"c":46.02,"h":46.2,"l":45.88,"n":571,"o":46.05,"t":"2026-05-13T04:00:00Z","v":101005,"vw":45.919777},{"c":45.51,"h":45.95,"l":45.51,"n":571,"o":45.95,"t":"2026-05-14T04:00:00Z","v":53031,"vw":45.730384},{"c":45.03,"h":45.4,"l":44.88,"n":1164,"o":45.4,"t":"2026-05-15T04:00:00Z","v":172702,"vw":45.119919},{"c":45.04,"h":45.13,"l":44.8,"n":494,"o":45.01,"t":"2026-05-18T04:00:00Z","v":33431,"vw":45.00358},{"c":44.52,"h":44.98,"l":44.37,"n":1612,"o":44.98,"t":"2026-05-19T04:00:00Z","v":114257,"vw":44.66464},{"c":44.47,"h":44.58,"l":44.2501,"n":582,"o":44.48,"t":"2026-05-20T04:00:00Z","v":39845,"vw":44.357113},{"c":43.89,"h":44.18,"l":43.34,"n":1892,"o":44.18,"t":"2026-05-21T04:00:00Z","v":104145,"vw":43.695054},{"c":43.84,"h":43.93,"l":43.57,"n":896,"o":43.86,"t":"2026-05-22T04:00:00Z","v":21169,"vw":43.806938},{"c":43.78,"h":43.9455,"l":43.7013,"n":756,"o":43.91,"t":"2026-05-26T04:00:00Z","v":29967,"vw":43.844793},{"c":43.85,"h":43.96,"l":43.48,"n":772,"o":43.58,"t":"2026-05-27T04:00:00Z","v":72211,"vw":43.805944},{"c":44.24,"h":44.3,"l":43.66,"n":709,"o":43.84,"t":"2026-05-28T04:00:00Z","v":35232,"vw":44.142082},{"c":43.95,"h":44.31,"l":43.95,"n":540,"o":44.18,"t":"2026-05-29T04:00:00Z","v":48994,"vw":44.146772},{"c":43.95,"h":44.12,"l":43.54,"n":586,"o":43.81,"t":"2026-06-01T04:00:00Z","v":54019,"vw":43.774028},{"c":44.86,"h":44.92,"l":44.41,"n":534,"o":44.55,"t":"2026-06-02T04:00:00Z","v":28665,"vw":44.719747},{"c":45.12,"h":45.4591,"l":44.73,"n":899,"o":44.78,"t":"2026-06-03T04:00:00Z","v":48865,"vw":45.203798},{"c":44.82,"h":45.315,"l":44.69,"n":1195,"o":45.14,"t":"2026-06-04T04:00:00Z","v":120278,"vw":45.002679},{"c":43.99,"h":44.82,"l":43.94,"n":829,"o":44.82,"t":"2026-06-05T04:00:00Z","v":34431,"vw":44.392537},{"c":43.44,"h":44.15,"l":43.37,"n":1184,"o":43.99,"t":"2026-06-08T04:00:00Z","v":90906,"vw":43.726212},{"c":43.58,"h":43.77,"l":43.17,"n":1116,"o":43.77,"t":"2026-06-09T04:00:00Z","v":87524,"vw":43.4653},{"c":43.1,"h":43.65,"l":43.05,"n":399,"o":43.63,"t":"2026-06-10T04:00:00Z","v":21160,"vw":43.344011},{"c":43.34,"h":43.6,"l":43.085,"n":838,"o":43.26,"t":"2026-06-11T04:00:00Z","v":51140,"vw":43.339348},{"c":43.94,"h":43.94,"l":43.44,"n":533,"o":43.44,"t":"2026-06-12T04:00:00Z","v":28658,"vw":43.824824},{"c":43.43,"h":43.905,"l":43.43,"n":696,"o":43.71,"t":"2026-06-15T04:00:00Z","v":121399,"vw":43.71665},{"c":43.5,"h":43.7,"l":43.32,"n":410,"o":43.39,"t":"2026-06-16T04:00:00Z","v":36904,"vw":43.495266},{"c":43.2,"h":43.67,"l":43.045,"n":529,"o":43.42,"t":"2026-06-17T04:00:00Z","v":34066,"vw":43.497657},{"c":43.1,"h":43.26,"l":42.89,"n":868,"o":43.26,"t":"2026-06-18T04:00:00Z","v":62922,"vw":43.026469},{"c":43.17,"h":43.34,"l":42.93,"n":449,"o":42.93,"t":"2026-06-22T04:00:00Z","v":23356,"vw":43.10098},{"c":42.79,"h":43.12,"l":42.5313,"n":466,"o":42.7,"t":"2026-06-23T04:00:00Z","v":60837,"vw":43.009144},{"c":43.12,"h":43.3023,"l":42.65,"n":345,"o":42.68,"t":"2026-06-24T04:00:00Z","v":18171,"vw":43.043083},{"c":43.95,"h":43.95,"l":43.09,"n":701,"o":43.16,"t":"2026-06-25T04:00:00Z","v":14937,"vw":43.548336},{"c":43.7168,"h":44.105,"l":43.7,"n":349,"o":43.81,"t":"2026-06-26T04:00:00Z","v":13882,"vw":43.879311},{"c":43.97,"h":43.98,"l":43.4264,"n":501,"o":43.64,"t":"2026-06-29T04:00:00Z","v":20118,"vw":43.601815},{"c":44.11,"h":44.2788,"l":43.8658,"n":309,"o":44,"t":"2026-06-30T04:00:00Z","v":16056,"vw":44.070357},{"c":44.0013,"h":44.35,"l":44,"n":461,"o":44.06,"t":"2026-07-01T04:00:00Z","v":19543,"vw":44.129621},{"c":44.19,"h":44.63,"l":43.945,"n":862,"o":44.28,"t":"2026-07-02T04:00:00Z","v":78418,"vw":44.202908},{"c":44.9496,"h":44.98,"l":44.26,"n":467,"o":44.4,"t":"2026-07-06T04:00:00Z","v":34084,"vw":44.606626},{"c":44.14,"h":44.96,"l":43.77,"n":414,"o":44.95,"t":"2026-07-07T04:00:00Z","v":40984,"vw":44.253546},{"c":44.07,"h":44.1,"l":43.78,"n":303,"o":44.09,"t":"2026-07-08T04:00:00Z","v":9832,"vw":43.980381},{"c":43.64,"h":44.13,"l":43.57,"n":1072,"o":44.1,"t":"2026-07-09T04:00:00Z","v":68305,"vw":43.897091},{"c":44.01,"h":44.11,"l":43.85,"n":333,"o":43.98,"t":"2026-07-10T04:00:00Z","v":20014,"vw":44.031321},{"c":44.15,"h":44.42,"l":44.03,"n":631,"o":44.03,"t":"2026-07-13T04:00:00Z","v":70481,"vw":44.236237},{"c":44.2973,"h":44.785,"l":44.1401,"n":335,"o":44.59,"t":"2026-07-14T04:00:00Z","v":21226,"vw":44.382911},{"c":44.48,"h":44.489,"l":43.91,"n":394,"o":44.3,"t":"2026-07-15T04:00:00Z","v":19102,"vw":44.239307},{"c":44.94,"h":44.94,"l":44.34,"n":355,"o":44.34,"t":"2026-07-16T04:00:00Z","v":23634,"vw":44.807576},{"c":44.93,"h":45.5201,"l":44.78,"n":436,"o":44.78,"t":"2026-07-17T04:00:00Z","v":37175,"vw":45.14171},{"c":44.69,"h":45,"l":44.52,"n":423,"o":45,"t":"2026-07-20T04:00:00Z","v":32373,"vw":44.781505},{"c":44.82,"h":44.96,"l":44.56,"n":403,"o":44.89,"t":"2026-07-21T04:00:00Z","v":32703,"vw":44.740695},{"c":45.71,"h":45.82,"l":44.88,"n":1176,"o":44.88,"t":"2026-07-22T04:00:00Z","v":161638,"vw":45.682525},{"c":45.55,"h":46,"l":45.43,"n":607,"o":45.65,"t":"2026-07-23T04:00:00Z","v":166894,"vw":45.621616},{"c":46.1,"h":46.1,"l":45.59,"n":421,"o":45.59,"t":"2026-07-24T04:00:00Z","v":21805,"vw":45.849031},{"c":45.62,"h":45.99,"l":45.29,"n":472,"o":45.98,"t":"2026-07-27T04:00:00Z","v":72547,"vw":45.427712},{"c":46.27,"h":46.38,"l":45.64,"n":772,"o":45.64,"t":"2026-07-28T04:00:00Z","v":59166,"vw":46.172259},{"c":45.575,"h":46.27,"l":45.5002,"n":435,"o":46.27,"t":"2026-07-29T04:00:00Z","v":32492,"vw":45.852314},{"c":45.3,"h":45.6,"l":45.1,"n":408,"o":45.57,"t":"2026-07-30T04:00:00Z","v":18483,"vw":45.402502},{"c":44.18,"h":44.975,"l":44.18,"n":467,"o":44.91,"t":"2026-07-31T04:00:00Z","v":20098,"vw":44.413666},{"c":44.17,"h":44.77,"l":44.147,"n":520,"o":44.43,"t":"2026-08-03T04:00:00Z","v":21926,"vw":44.527634},{"c":44.77,"h":44.77,"l":43.765,"n":470,"o":44.23,"t":"2026-08-04T04:00:00Z","v":29471,"vw":44.210318},{"c":44.4631,"h":45.13,"l":44.4631,"n":458,"o":44.91,"t":"2026-08-05T04:00:00Z","v":32100,"vw":44.736308},{"c":44.3727,"h":44.688,"l":44.31,"n":366,"o":44.58,"t":"2026-08-06T04:00:00Z","v":18962,"vw":44.441102},{"c":44.48,"h":44.8,"l":44.395,"n":315,"o":44.46,"t":"2026-08-07T04:00:00Z","v":12408,"vw":44.53571},{"c":44.61,"h":44.67,"l":44.38,"n":409,"o":44.56,"t":"2026-08-10T04:00:00Z","v":32069,"vw":44.569372},{"c":44.84,"h":45.05,"l":44.66,"n":621,"o":44.67,"t":"2026-08-11T04:00:00Z","v":23635,"vw":44.861634},{"c":44.84,"h":44.85,"l":44.4039,"n":314,"o":44.85,"t":"2026-08-12T04:00:00Z","v":11273,"vw":44.603674},{"c":44.5592,"h":44.8036,"l":44.4538,"n":264,"o":44.77,"t":"2026-08-13T04:00:00Z","v":12979,"vw":44.594974},{"c":44.53,"h":44.75,"l":44.53,"n":296,"o":44.56,"t":"2026-08-14T04:00:00Z","v":23435,"vw":44.643356},{"c":44.31,"h":44.57,"l":44.3,"n":426,"o":44.53,"t":"2026-08-17T04:00:00Z","v":34532,"vw":44.396161},{"c":44.2473,"h":44.51,"l":44.21,"n":450,"o":44.51,"t":"2026-08-18T04:00:00Z","v":22653,"vw":44.353007},{"c":44.3204,"h":44.78,"l":44.32,"n":794,"o":44.5,"t":"2026-08-19T04:00:00Z","v":9845,"vw":44.552721},{"c":45.7,"h":46.17,"l":44.52,"n":763,"o":44.52,"t":"2026-08-20T04:00:00Z","v":73925,"vw":45.723508},{"c":46.72,"h":46.843,"l":45.74,"n":627,"o":45.89,"t":"2026-08-21T04:00:00Z","v":40418,"vw":46.348485},{"c":46.601,"h":47.23,"l":46.4,"n":781,"o":46.83,"t":"2026-08-24T04:00:00Z","v":41295,"vw":46.8439},{"c":46.27,"h":46.61,"l":46.0146,"n":366,"o":46.61,"t":"2026-08-25T04:00:00Z","v":16219,"vw":46.260878},{"c":46.53,"h":46.7399,"l":46.295,"n":408,"o":46.4,"t":"2026-08-26T04:00:00Z","v":25213,"vw":46.5692},{"c":45.96,"h":46.4,"l":45.83,"n":556,"o":46.33,"t":"2026-08-27T04:00:00Z","v":32707,"vw":46.063179},{"c":46.58,"h":46.6225,"l":46.0435,"n":331,"o":46.21,"t":"2026-08-28T04:00:00Z","v":15140,"vw":46.316857},{"c":47.36,"h":47.39,"l":46.86,"n":690,"o":46.93,"t":"2026-08-31T04:00:00Z","v":76781,"vw":47.091865},{"c":48.44,"h":48.47,"l":47.49,"n":1750,"o":47.49,"t":"2026-09-01T04:00:00Z","v":217471,"vw":48.18084},{"c":49.41,"h":49.58,"l":48.36,"n":1227,"o":48.38,"t":"2026-09-02T04:00:00Z","v":113210,"vw":49.039049},{"c":49.17,"h":49.64,"l":48.81,"n":1284,"o":49.62,"t":"2026-09-03T04:00:00Z","v":196859,"vw":49.083128},{"c":49.02,"h":49.2,"l":48.63,"n":573,"o":48.78,"t":"2026-09-04T04:00:00Z","v":40472,"vw":48.897779},{"c":48.69,"h":49.02,"l":48.57,"n":640,"o":49.02,"t":"2026-09-08T04:00:00Z","v":42196,"vw":48.834539},{"c":48.6,"h":48.975,"l":48.4,"n":612,"o":48.7,"t":"2026-09-09T04:00:00Z","v":37988,"vw":48.583775},{"c":48.2,"h":48.6,"l":48.1,"n":565,"o":48.5,"t":"2026-09-10T04:00:00Z","v":34779,"vw":48.319717},{"c":48.02,"h":48.67,"l":47.9215,"n":686,"o":48.27,"t":"2026-09-11T04:00:00Z","v":136933,"vw":48.352609},{"c":47.79,"h":48.13,"l":47.695,"n":563,"o":47.87,"t":"2026-09-14T04:00:00Z","v":27137,"vw":47.909222},{"c":48.01,"h":48.3,"l":47.6771,"n":735,"o":47.83,"t":"2026-09-15T04:00:00Z","v":95377,"vw":48.064918},{"c":47.03,"h":47.89,"l":46.93,"n":1452,"o":47.89,"t":"2026-09-16T04:00:00Z","v":141789,"vw":47.261905},{"c":47.71,"h":47.9,"l":47.33,"n":681,"o":47.33,"t":"2026-09-17T04:00:00Z","v":28231,"vw":47.679935},{"c":47.15,"h":47.71,"l":47.15,"n":432,"o":47.71,"t":"2026-09-18T04:00:00Z","v":19702,"vw":47.288784},{"c":46.8154,"h":47.29,"l":46.76,"n":598,"o":47.29,"t":"2026-09-21T04:00:00Z","v":39737,"vw":47.074767},{"c":47.22,"h":47.36,"l":46.78,"n":427,"o":46.95,"t":"2026-09-22T04:00:00Z","v":28037,"vw":47.100805},{"c":47.26,"h":47.75,"l":47.15,"n":417,"o":47.21,"t":"2026-09-23T04:00:00Z","v":17856,"vw":47.403746},{"c":46.5352,"h":47.25,"l":46.4401,"n":460,"o":47.24,"t":"2026-09-24T04:00:00Z","v":35780,"vw":46.764879},{"c":46.29,"h":46.7,"l":46.0001,"n":672,"o":46.61,"t":"2026-09-25T04:00:00Z","v":37946,"vw":46.205316},{"c":46.06,"h":46.25,"l":45.9,"n":945,"o":46.24,"t":"2026-09-28T04:00:00Z","v":57811,"vw":46.049337},{"c":45.65,"h":45.8433,"l":45.59,"n":532,"o":45.83,"t":"2026-09-29T04:00:00Z","v":25637,"vw":45.712694},{"c":45.33,"h":46.05,"l":45.22,"n":728,"o":45.91,"t":"2026-09-30T04:00:00Z","v":93445,"vw":45.586083},{"c":45.07,"h":45.1,"l":44.62,"n":1520,"o":44.98,"t":"2026-10-01T04:00:00Z","v":125292,"vw":44.934403},{"c":45.67,"h":45.9399,"l":45.29,"n":502,"o":45.32,"t":"2026-10-02T04:00:00Z","v":23600,"vw":45.621559},{"c":46.2,"h":46.2601,"l":45.3725,"n":419,"o":45.425,"t":"2026-10-05T04:00:00Z","v":40947,"vw":46.123973},{"c":46.3,"h":46.57,"l":46.27,"n":445,"o":46.3,"t":"2026-10-06T04:00:00Z","v":28262,"vw":46.381461},{"c":45.47,"h":46.29,"l":45.38,"n":643,"o":46.27,"t":"2026-10-07T04:00:00Z","v":28693,"vw":45.770816},{"c":45.25,"h":45.56,"l":45.03,"n":486,"o":45.42,"t":"2026-10-08T04:00:00Z","v":30585,"vw":45.33699},{"c":44.18,"h":45.475,"l":44.18,"n":750,"o":45.29,"t":"2026-10-09T04:00:00Z","v":24253,"vw":44.641788},{"c":44.66,"h":44.73,"l":44.23,"n":1231,"o":44.34,"t":"2026-10-12T04:00:00Z","v":85313,"vw":44.589972},{"c":45.57,"h":45.65,"l":44.78,"n":440,"o":44.83,"t":"2026-10-13T04:00:00Z","v":17990,"vw":45.120746},{"c":45.53,"h":45.74,"l":45.25,"n":557,"o":45.5,"t":"2026-10-14T04:00:00Z","v":26534,"vw":45.409315},{"c":45.4189,"h":45.81,"l":45.265,"n":457,"o":45.67,"t":"2026-10-15T04:00:00Z","v":11168,"vw":45.596014},{"c":45.02,"h":45.65,"l":44.93,"n":408,"o":45.49,"t":"2026-10-16T04:00:00Z","v":103001,"vw":45.016616},{"c":44.35,"h":45.045,"l":44.35,"n":403,"o":44.97,"t":"2026-10-19T04:00:00Z","v":33622,"vw":44.477192},{"c":44.57,"h":44.67,"l":44.46,"n":355,"o":44.46,"t":"2026-10-20T04:00:00Z","v":10767,"vw":44.577761},{"c":44.57,"h":44.62,"l":44.2701,"n":351,"o":44.62,"t":"2026-10-21T04:00:00Z","v":32463,"vw":44.412342},{"c":44.57,"h":44.7,"l":44.01,"n":403,"o":44.44,"t":"2026-10-22T04:00:00Z","v":34124,"vw":44.270369}],"volatilityBars":[{"c":46.01,"h":46.01,"l":46.01,"n":1,"o":46.01,"t":"2026-09-22T08:00:00Z","v":264,"vw":46.01},{"c":46.16,"h":46.16,"l":46.16,"n":3,"o":46.16,"t":"2026-09-22T09:15:00Z","v":200,"vw":46.16},{"c":46.83,"h":46.95,"l":46.78,"n":24,"o":46.92,"t":"2026-09-22T13:30:00Z","v":7770,"vw":46.92903},{"c":47.03,"h":47.03,"l":46.89,"n":23,"o":46.89,"t":"2026-09-22T13:45:00Z","v":1116,"vw":46.955},{"c":46.99,"h":47.15,"l":46.99,"n":24,"o":47.15,"t":"2026-09-22T14:15:00Z","v":1580,"vw":47.033846},{"c":47.06,"h":47.1749,"l":47.04,"n":10,"o":47.04,"t":"2026-09-22T14:30:00Z","v":1051,"vw":47.062754},{"c":47.115,"h":47.125,"l":47.0428,"n":8,"o":47.0428,"t":"2026-09-22T14:45:00Z","v":737,"vw":47.088236},{"c":47.0509,"h":47.1,"l":47.0509,"n":5,"o":47.1,"t":"2026-09-22T15:00:00Z","v":480,"vw":47.074006},{"c":47.1,"h":47.1,"l":47.04,"n":9,"o":47.04,"t":"2026-09-22T15:15:00Z","v":704,"vw":47.07},{"c":47,"h":47.04,"l":47,"n":7,"o":47.04,"t":"2026-09-22T15:30:00Z","v":287,"vw":47.02},{"c":47.14,"h":47.14,"l":47.14,"n":2,"o":47.14,"t":"2026-09-22T15:45:00Z","v":104,"vw":47.14},{"c":47.2099,"h":47.2099,"l":47.2099,"n":4,"o":47.2099,"t":"2026-09-22T16:00:00Z","v":243,"vw":47.2099},{"c":47.12,"h":47.175,"l":47.12,"n":5,"o":47.12,"t":"2026-09-22T16:15:00Z","v":476,"vw":47.145745},{"c":47.23,"h":47.23,"l":47.21,"n":4,"o":47.21,"t":"2026-09-22T16:30:00Z","v":637,"vw":47.226825},{"c":47.165,"h":47.165,"l":47.1338,"n":4,"o":47.1338,"t":"2026-09-22T17:00:00Z","v":317,"vw":47.148178},{"c":47.16,"h":47.16,"l":47.16,"n":1,"o":47.16,"t":"2026-09-22T17:15:00Z","v":100,"vw":47.16},{"c":47.205,"h":47.2499,"l":47.205,"n":9,"o":47.249,"t":"2026-09-22T17:30:00Z","v":5493,"vw":47.235644},{"c":47.24,"h":47.24,"l":47.24,"n":2,"o":47.24,"t":"2026-09-22T17:45:00Z","v":101,"vw":47.24},{"c":47.36,"h":47.36,"l":47.358,"n":7,"o":47.358,"t":"2026-09-22T18:15:00Z","v":803,"vw":47.359714},{"c":47.29,"h":47.29,"l":47.29,"n":1,"o":47.29,"t":"2026-09-22T18:30:00Z","v":100,"vw":47.29},{"c":47.2501,"h":47.29,"l":47.2501,"n":5,"o":47.29,"t":"2026-09-22T19:00:00Z","v":415,"vw":47.262767},{"c":47.295,"h":47.295,"l":47.295,"n":3,"o":47.295,"t":"2026-09-22T19:15:00Z","v":1270,"vw":47.295},{"c":47.23,"h":47.25,"l":47.23,"n":5,"o":47.23,"t":"2026-09-22T19:30:00Z","v":523,"vw":47.242278},{"c":47.22,"h":47.25,"l":47.22,"n":5,"o":47.25,"t":"2026-09-22T19:45:00Z","v":323,"vw":47.235},{"c":47.2555,"h":47.2971,"l":47.15,"n":26,"o":47.21,"t":"2026-09-23T13:30:00Z","v":1888,"vw":47.21198},{"c":47.5302,"h":47.5302,"l":47.5302,"n":1,"o":47.5302,"t":"2026-09-23T13:45:00Z","v":500,"vw":47.5302},{"c":47.7057,"h":47.7057,"l":47.61,"n":8,"o":47.61,"t":"2026-09-23T14:00:00Z","v":494,"vw":47.633925},{"c":47.75,"h":47.75,"l":47.75,"n":5,"o":47.75,"t":"2026-09-23T14:15:00Z","v":168,"vw":47.75},{"c":47.6782,"h":47.6782,"l":47.55,"n":4,"o":47.55,"t":"2026-09-23T14:30:00Z","v":1347,"vw":47.58071},{"c":47.575,"h":47.575,"l":47.575,"n":3,"o":47.575,"t":"2026-09-23T14:45:00Z","v":1351,"vw":47.575},{"c":47.63,"h":47.63,"l":47.5651,"n":15,"o":47.61,"t":"2026-09-23T15:00:00Z","v":835,"vw":47.605179},{"c":47.4626,"h":47.48,"l":47.4626,"n":2,"o":47.48,"t":"2026-09-23T15:45:00Z","v":470,"vw":47.474447},{"c":47.5429,"h":47.58,"l":47.4,"n":4,"o":47.4,"t":"2026-09-23T16:00:00Z","v":625,"vw":47.518173},{"c":47.5621,"h":47.5621,"l":47.5621,"n":1,"o":47.5621,"t":"2026-09-23T16:15:00Z","v":400,"vw":47.5621},{"c":47.42,"h":47.4722,"l":47.42,"n":3,"o":47.4722,"t":"2026-09-23T16:30:00Z","v":403,"vw":47.45915},{"c":47.235,"h":47.235,"l":47.235,"n":1,"o":47.235,"t":"2026-09-23T18:15:00Z","v":382,"vw":47.235},{"c":47.225,"h":47.2574,"l":47.225,"n":6,"o":47.2484,"t":"2026-09-23T18:45:00Z","v":643,"vw":47.242752},{"c":47.225,"h":47.235,"l":47.225,"n":7,"o":47.235,"t":"2026-09-23T19:15:00Z","v":834,"vw":47.226325},{"c":47.33,"h":47.33,"l":47.28,"n":2,"o":47.28,"t":"2026-09-23T19:30:00Z","v":595,"vw":47.321513},{"c":47.29,"h":47.325,"l":47.237,"n":50,"o":47.325,"t":"2026-09-23T19:45:00Z","v":3188,"vw":47.30573},{"c":47.26,"h":47.26,"l":47.26,"n":5,"o":47.26,"t":"2026-09-23T20:00:00Z","v":167,"vw":47.26},{"c":47.25,"h":47.25,"l":47.079,"n":28,"o":47.24,"t":"2026-09-24T13:30:00Z","v":3382,"vw":47.18719},{"c":46.95,"h":46.95,"l":46.95,"n":2,"o":46.95,"t":"2026-09-24T14:00:00Z","v":2220,"vw":46.95},{"c":46.8475,"h":47.05,"l":46.8475,"n":16,"o":47.05,"t":"2026-09-24T14:15:00Z","v":2437,"vw":47.028535},{"c":46.82,"h":46.9099,"l":46.82,"n":11,"o":46.85,"t":"2026-09-24T14:30:00Z","v":974,"vw":46.855344},{"c":46.71,"h":46.76,"l":46.71,"n":26,"o":46.73,"t":"2026-09-24T14:45:00Z","v":4485,"vw":46.737189},{"c":46.7,"h":46.725,"l":46.7,"n":2,"o":46.725,"t":"2026-09-24T15:00:00Z","v":1041,"vw":46.718996},{"c":46.7389,"h":46.75,"l":46.7389,"n":7,"o":46.74,"t":"2026-09-24T15:15:00Z","v":575,"vw":46.741856},{"c":46.795,"h":46.795,"l":46.69,"n":29,"o":46.7101,"t":"2026-09-24T15:30:00Z","v":3163,"vw":46.734154},{"c":46.67,"h":46.72,"l":46.67,"n":10,"o":46.72,"t":"2026-09-24T16:00:00Z","v":1874,"vw":46.67652},{"c":46.66,"h":46.67,"l":46.591,"n":20,"o":46.67,"t":"2026-09-24T16:15:00Z","v":5305,"vw":46.621402},{"c":46.7,"h":46.725,"l":46.67,"n":8,"o":46.67,"t":"2026-09-24T16:30:00Z","v":922,"vw":46.684383},{"c":46.73,"h":46.73,"l":46.73,"n":2,"o":46.73,"t":"2026-09-24T16:45:00Z","v":120,"vw":46.73},{"c":46.64,"h":46.65,"l":46.64,"n":7,"o":46.65,"t":"2026-09-24T17:45:00Z","v":422,"vw":46.644178},{"c":46.58,"h":46.58,"l":46.58,"n":3,"o":46.58,"t":"2026-09-24T18:00:00Z","v":392,"vw":46.58},{"c":46.655,"h":46.655,"l":46.655,"n":2,"o":46.655,"t":"2026-09-24T18:15:00Z","v":101,"vw":46.655},{"c":46.555,"h":46.6299,"l":46.555,"n":2,"o":46.6299,"t":"2026-09-24T19:00:00Z","v":380,"vw":46.59245},{"c":46.55,"h":46.55,"l":46.47,"n":13,"o":46.5,"t":"2026-09-24T19:15:00Z","v":1324,"vw":46.497379},{"c":46.4401,"h":46.5,"l":46.4401,"n":7,"o":46.455,"t":"2026-09-24T19:30:00Z","v":2228,"vw":46.455383},{"c":46.535,"h":46.5752,"l":46.535,"n":11,"o":46.5752,"t":"2026-09-24T19:45:00Z","v":398,"vw":46.564839},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-09-25T13:15:00Z","v":200,"vw":46.63},{"c":46.335,"h":46.7,"l":46.335,"n":68,"o":46.61,"t":"2026-09-25T13:30:00Z","v":4047,"vw":46.607974},{"c":46.1914,"h":46.35,"l":46.1914,"n":3,"o":46.35,"t":"2026-09-25T13:45:00Z","v":2409,"vw":46.33691},{"c":46.07,"h":46.2324,"l":46.04,"n":14,"o":46.2324,"t":"2026-09-25T14:00:00Z","v":1939,"vw":46.100191},{"c":46.195,"h":46.195,"l":46.195,"n":3,"o":46.195,"t":"2026-09-25T14:30:00Z","v":202,"vw":46.195},{"c":46.17,"h":46.19,"l":46.1276,"n":138,"o":46.135,"t":"2026-09-25T15:00:00Z","v":5761,"vw":46.158517},{"c":46.0899,"h":46.0899,"l":46.0899,"n":5,"o":46.0899,"t":"2026-09-25T15:30:00Z","v":527,"vw":46.0899},{"c":46.19,"h":46.25,"l":46.19,"n":3,"o":46.25,"t":"2026-09-25T16:00:00Z","v":527,"vw":46.211594},{"c":46.09,"h":46.155,"l":46.09,"n":12,"o":46.155,"t":"2026-09-25T16:15:00Z","v":830,"vw":46.121146},{"c":46.1551,"h":46.1551,"l":46.1551,"n":1,"o":46.1551,"t":"2026-09-25T16:30:00Z","v":341,"vw":46.1551},{"c":46.13,"h":46.13,"l":46.0987,"n":4,"o":46.0987,"t":"2026-09-25T16:45:00Z","v":315,"vw":46.109133},{"c":46.105,"h":46.15,"l":46.06,"n":17,"o":46.13,"t":"2026-09-25T17:00:00Z","v":4876,"vw":46.084563},{"c":46.0972,"h":46.0972,"l":46.0724,"n":4,"o":46.0724,"t":"2026-09-25T17:30:00Z","v":584,"vw":46.07733},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-09-25T17:45:00Z","v":120,"vw":46.05},{"c":46.05,"h":46.05,"l":46.03,"n":7,"o":46.05,"t":"2026-09-25T18:00:00Z","v":926,"vw":46.034445},{"c":46.04,"h":46.045,"l":46.0001,"n":19,"o":46.045,"t":"2026-09-25T18:15:00Z","v":1821,"vw":46.034148},{"c":46.03,"h":46.04,"l":46.03,"n":9,"o":46.04,"t":"2026-09-25T18:30:00Z","v":1624,"vw":46.037471},{"c":46.06,"h":46.09,"l":46.045,"n":11,"o":46.045,"t":"2026-09-25T18:45:00Z","v":1505,"vw":46.062567},{"c":46.1,"h":46.11,"l":46.08,"n":14,"o":46.1,"t":"2026-09-25T19:00:00Z","v":904,"vw":46.101355},{"c":46.155,"h":46.155,"l":46.155,"n":2,"o":46.155,"t":"2026-09-25T19:15:00Z","v":109,"vw":46.155},{"c":46.23,"h":46.25,"l":46.155,"n":13,"o":46.16,"t":"2026-09-25T19:30:00Z","v":1115,"vw":46.180604},{"c":46.2903,"h":46.349,"l":46.24,"n":65,"o":46.29,"t":"2026-09-25T19:45:00Z","v":3525,"vw":46.303036},{"c":46.29,"h":46.29,"l":46.29,"n":5,"o":46.29,"t":"2026-09-25T20:00:00Z","v":111,"vw":46.29},{"c":46.065,"h":46.24,"l":46.015,"n":63,"o":46.24,"t":"2026-09-28T13:30:00Z","v":1698,"vw":46.097409},{"c":46.25,"h":46.25,"l":46.25,"n":2,"o":46.25,"t":"2026-09-28T14:00:00Z","v":501,"vw":46.25},{"c":46.19,"h":46.19,"l":46.136,"n":7,"o":46.145,"t":"2026-09-28T14:15:00Z","v":1643,"vw":46.143795},{"c":46.08,"h":46.08,"l":46.08,"n":8,"o":46.08,"t":"2026-09-28T15:00:00Z","v":821,"vw":46.08},{"c":45.97,"h":45.98,"l":45.9,"n":49,"o":45.98,"t":"2026-09-28T15:15:00Z","v":5729,"vw":45.927855},{"c":45.94,"h":45.9418,"l":45.9351,"n":7,"o":45.9351,"t":"2026-09-28T15:30:00Z","v":585,"vw":45.939954},{"c":45.945,"h":45.945,"l":45.945,"n":2,"o":45.945,"t":"2026-09-28T15:45:00Z","v":158,"vw":45.945},{"c":45.955,"h":45.955,"l":45.9,"n":26,"o":45.91,"t":"2026-09-28T16:00:00Z","v":1668,"vw":45.937131},{"c":46.095,"h":46.095,"l":45.93,"n":22,"o":45.93,"t":"2026-09-28T16:15:00Z","v":1494,"vw":46.011855},{"c":46.035,"h":46.075,"l":45.97,"n":20,"o":46.075,"t":"2026-09-28T16:30:00Z","v":2288,"vw":46.036376},{"c":46.05,"h":46.07,"l":45.96,"n":18,"o":46.01,"t":"2026-09-28T16:45:00Z","v":1545,"vw":46.017455},{"c":46.09,"h":46.09,"l":45.99,"n":27,"o":45.99,"t":"2026-09-28T17:00:00Z","v":1550,"vw":46.032512},{"c":45.99,"h":46,"l":45.99,"n":13,"o":46,"t":"2026-09-28T17:15:00Z","v":596,"vw":45.995},{"c":46.03,"h":46.04,"l":45.99,"n":25,"o":46,"t":"2026-09-28T17:30:00Z","v":1455,"vw":46.021587},{"c":46.04,"h":46.065,"l":46.02,"n":37,"o":46.02,"t":"2026-09-28T17:45:00Z","v":1581,"vw":46.054421},{"c":46.11,"h":46.11,"l":46.07,"n":34,"o":46.07,"t":"2026-09-28T18:00:00Z","v":2646,"vw":46.084719},{"c":46.145,"h":46.145,"l":46.11,"n":15,"o":46.11,"t":"2026-09-28T18:15:00Z","v":950,"vw":46.128412},{"c":46.15,"h":46.15,"l":46.06,"n":19,"o":46.09,"t":"2026-09-28T18:30:00Z","v":2244,"vw":46.120583},{"c":46.1,"h":46.13,"l":46.06,"n":20,"o":46.06,"t":"2026-09-28T18:45:00Z","v":1620,"vw":46.080478},{"c":46.0951,"h":46.13,"l":46.07,"n":17,"o":46.07,"t":"2026-09-28T19:00:00Z","v":1221,"vw":46.095981},{"c":46.07,"h":46.14,"l":46.05,"n":34,"o":46.07,"t":"2026-09-28T19:15:00Z","v":2349,"vw":46.081608},{"c":46.095,"h":46.17,"l":46.08,"n":44,"o":46.115,"t":"2026-09-28T19:30:00Z","v":6318,"vw":46.119399},{"c":46.03,"h":46.11,"l":45.99,"n":155,"o":46.095,"t":"2026-09-28T19:45:00Z","v":13160,"vw":46.03782},{"c":46.06,"h":46.06,"l":46.06,"n":3,"o":46.06,"t":"2026-09-28T20:00:00Z","v":292,"vw":46.06},{"c":45.75,"h":45.83,"l":45.59,"n":66,"o":45.83,"t":"2026-09-29T13:30:00Z","v":3493,"vw":45.751528},{"c":45.81,"h":45.81,"l":45.7,"n":3,"o":45.7,"t":"2026-09-29T13:45:00Z","v":398,"vw":45.749874},{"c":45.8133,"h":45.8133,"l":45.8133,"n":1,"o":45.8133,"t":"2026-09-29T14:15:00Z","v":150,"vw":45.8133},{"c":45.6303,"h":45.79,"l":45.6303,"n":4,"o":45.79,"t":"2026-09-29T14:30:00Z","v":785,"vw":45.769025},{"c":45.8433,"h":45.8433,"l":45.76,"n":6,"o":45.76,"t":"2026-09-29T14:45:00Z","v":452,"vw":45.807404},{"c":45.79,"h":45.79,"l":45.72,"n":6,"o":45.72,"t":"2026-09-29T15:15:00Z","v":410,"vw":45.745},{"c":45.77,"h":45.83,"l":45.77,"n":9,"o":45.83,"t":"2026-09-29T15:45:00Z","v":715,"vw":45.787143},{"c":45.784,"h":45.784,"l":45.784,"n":5,"o":45.784,"t":"2026-09-29T16:00:00Z","v":136,"vw":45.784},{"c":45.825,"h":45.825,"l":45.825,"n":1,"o":45.825,"t":"2026-09-29T16:30:00Z","v":110,"vw":45.825},{"c":45.795,"h":45.795,"l":45.795,"n":1,"o":45.795,"t":"2026-09-29T17:00:00Z","v":233,"vw":45.795},{"c":45.805,"h":45.805,"l":45.805,"n":2,"o":45.805,"t":"2026-09-29T17:15:00Z","v":250,"vw":45.805},{"c":45.71,"h":45.71,"l":45.71,"n":5,"o":45.71,"t":"2026-09-29T17:30:00Z","v":228,"vw":45.71},{"c":45.72,"h":45.795,"l":45.6818,"n":12,"o":45.6818,"t":"2026-09-29T18:00:00Z","v":2574,"vw":45.756304},{"c":45.755,"h":45.755,"l":45.73,"n":5,"o":45.73,"t":"2026-09-29T18:30:00Z","v":252,"vw":45.740593},{"c":45.76,"h":45.76,"l":45.68,"n":11,"o":45.72,"t":"2026-09-29T19:00:00Z","v":4500,"vw":45.683721},{"c":45.675,"h":45.73,"l":45.63,"n":49,"o":45.7,"t":"2026-09-29T19:30:00Z","v":4052,"vw":45.663317},{"c":45.63,"h":45.71,"l":45.61,"n":56,"o":45.63,"t":"2026-09-29T19:45:00Z","v":2419,"vw":45.646766},{"c":45.65,"h":45.65,"l":45.65,"n":8,"o":45.65,"t":"2026-09-29T20:00:00Z","v":379,"vw":45.65},{"c":45.0733,"h":45.0733,"l":45.0733,"n":1,"o":45.0733,"t":"2026-09-29T21:45:00Z","v":100,"vw":45.0733},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-09-30T08:00:00Z","v":228,"vw":45.65},{"c":45.86,"h":45.86,"l":45.86,"n":2,"o":45.86,"t":"2026-09-30T13:15:00Z","v":200,"vw":45.86},{"c":45.775,"h":45.94,"l":45.7,"n":50,"o":45.91,"t":"2026-09-30T13:30:00Z","v":5664,"vw":45.819766},{"c":45.71,"h":45.805,"l":45.67,"n":18,"o":45.67,"t":"2026-09-30T13:45:00Z","v":3132,"vw":45.696551},{"c":45.78,"h":45.89,"l":45.71,"n":15,"o":45.71,"t":"2026-09-30T14:00:00Z","v":3038,"vw":45.737322},{"c":45.76,"h":45.9,"l":45.76,"n":27,"o":45.9,"t":"2026-09-30T14:15:00Z","v":3747,"vw":45.807059},{"c":45.8,"h":45.97,"l":45.78,"n":23,"o":45.8,"t":"2026-09-30T14:30:00Z","v":3668,"vw":45.826576},{"c":45.85,"h":46.05,"l":45.74,"n":16,"o":45.75,"t":"2026-09-30T14:45:00Z","v":3353,"vw":45.821513},{"c":45.79,"h":45.9321,"l":45.79,"n":23,"o":45.86,"t":"2026-09-30T15:00:00Z","v":3773,"vw":45.827509},{"c":45.74,"h":45.91,"l":45.73,"n":20,"o":45.81,"t":"2026-09-30T15:15:00Z","v":3568,"vw":45.805619},{"c":45.7,"h":45.77,"l":45.68,"n":20,"o":45.76,"t":"2026-09-30T15:30:00Z","v":5014,"vw":45.702188},{"c":45.7,"h":45.72,"l":45.67,"n":13,"o":45.72,"t":"2026-09-30T15:45:00Z","v":3471,"vw":45.706155},{"c":45.69,"h":45.73,"l":45.67,"n":21,"o":45.71,"t":"2026-09-30T16:00:00Z","v":2764,"vw":45.699303},{"c":45.63,"h":45.76,"l":45.63,"n":25,"o":45.71,"t":"2026-09-30T16:15:00Z","v":2756,"vw":45.673777},{"c":45.6,"h":45.61,"l":45.53,"n":13,"o":45.58,"t":"2026-09-30T16:30:00Z","v":2790,"vw":45.575777},{"c":45.55,"h":45.64,"l":45.55,"n":9,"o":45.6,"t":"2026-09-30T16:45:00Z","v":3073,"vw":45.580585},{"c":45.55,"h":45.6017,"l":45.55,"n":18,"o":45.55,"t":"2026-09-30T17:00:00Z","v":3580,"vw":45.565424},{"c":45.43,"h":45.5623,"l":45.43,"n":26,"o":45.49,"t":"2026-09-30T17:15:00Z","v":3252,"vw":45.465575},{"c":45.5,"h":45.7,"l":45.45,"n":27,"o":45.5,"t":"2026-09-30T17:30:00Z","v":4303,"vw":45.527923},{"c":45.54,"h":45.57,"l":45.47,"n":23,"o":45.49,"t":"2026-09-30T17:45:00Z","v":3027,"vw":45.482849},{"c":45.41,"h":45.47,"l":45.41,"n":13,"o":45.47,"t":"2026-09-30T18:00:00Z","v":2551,"vw":45.433192},{"c":45.32,"h":45.4,"l":45.32,"n":20,"o":45.4,"t":"2026-09-30T18:15:00Z","v":3223,"vw":45.372273},{"c":45.35,"h":45.44,"l":45.32,"n":9,"o":45.34,"t":"2026-09-30T18:30:00Z","v":2695,"vw":45.34159},{"c":45.33,"h":45.33,"l":45.3,"n":19,"o":45.32,"t":"2026-09-30T18:45:00Z","v":2885,"vw":45.312951},{"c":45.28,"h":45.425,"l":45.27,"n":30,"o":45.34,"t":"2026-09-30T19:00:00Z","v":4081,"vw":45.320894},{"c":45.31,"h":45.4899,"l":45.3,"n":20,"o":45.3,"t":"2026-09-30T19:15:00Z","v":4154,"vw":45.339663},{"c":45.27,"h":45.37,"l":45.27,"n":19,"o":45.31,"t":"2026-09-30T19:30:00Z","v":3306,"vw":45.295161},{"c":45.271,"h":45.4,"l":45.22,"n":49,"o":45.25,"t":"2026-09-30T19:45:00Z","v":4053,"vw":45.287542},{"c":45.33,"h":45.33,"l":45.33,"n":6,"o":45.33,"t":"2026-09-30T20:00:00Z","v":162,"vw":45.33},{"c":45.11,"h":45.15,"l":45.11,"n":2,"o":45.15,"t":"2026-10-01T09:00:00Z","v":265,"vw":45.134906},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-01T10:15:00Z","v":500,"vw":44.45},{"c":44.5,"h":44.5,"l":44.45,"n":3,"o":44.45,"t":"2026-10-01T10:30:00Z","v":1300,"vw":44.480769},{"c":44.71,"h":44.98,"l":44.62,"n":113,"o":44.98,"t":"2026-10-01T13:30:00Z","v":10105,"vw":44.845166},{"c":45,"h":45.04,"l":44.64,"n":291,"o":44.75,"t":"2026-10-01T13:45:00Z","v":32068,"vw":44.944818},{"c":44.76,"h":45,"l":44.71,"n":56,"o":44.94,"t":"2026-10-01T14:00:00Z","v":10193,"vw":44.934569},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-10-01T14:15:00Z","v":200,"vw":44.93},{"c":44.782,"h":44.805,"l":44.782,"n":55,"o":44.805,"t":"2026-10-01T14:30:00Z","v":5439,"vw":44.799485},{"c":45.095,"h":45.095,"l":44.81,"n":233,"o":44.81,"t":"2026-10-01T14:45:00Z","v":28094,"vw":44.96865},{"c":44.7101,"h":44.965,"l":44.7101,"n":10,"o":44.965,"t":"2026-10-01T15:00:00Z","v":792,"vw":44.839575},{"c":44.8,"h":44.8,"l":44.785,"n":18,"o":44.785,"t":"2026-10-01T15:15:00Z","v":1030,"vw":44.793333},{"c":44.85,"h":44.86,"l":44.84,"n":16,"o":44.84,"t":"2026-10-01T15:30:00Z","v":3807,"vw":44.850435},{"c":45,"h":45.04,"l":44.86,"n":19,"o":44.86,"t":"2026-10-01T15:45:00Z","v":1230,"vw":44.967438},{"c":45.05,"h":45.07,"l":45.02,"n":37,"o":45.02,"t":"2026-10-01T16:00:00Z","v":3610,"vw":45.054523},{"c":44.865,"h":44.935,"l":44.8101,"n":7,"o":44.8101,"t":"2026-10-01T16:15:00Z","v":903,"vw":44.897789},{"c":44.8301,"h":44.865,"l":44.79,"n":13,"o":44.865,"t":"2026-10-01T16:30:00Z","v":2121,"vw":44.83222},{"c":44.845,"h":44.875,"l":44.845,"n":10,"o":44.875,"t":"2026-10-01T16:45:00Z","v":1182,"vw":44.865},{"c":44.875,"h":44.875,"l":44.875,"n":5,"o":44.875,"t":"2026-10-01T17:00:00Z","v":433,"vw":44.875},{"c":44.92,"h":44.93,"l":44.92,"n":8,"o":44.93,"t":"2026-10-01T17:15:00Z","v":956,"vw":44.921172},{"c":44.91,"h":45.005,"l":44.91,"n":5,"o":45.005,"t":"2026-10-01T17:30:00Z","v":289,"vw":44.971667},{"c":44.945,"h":44.97,"l":44.91,"n":11,"o":44.97,"t":"2026-10-01T17:45:00Z","v":821,"vw":44.937468},{"c":44.925,"h":44.925,"l":44.905,"n":15,"o":44.91,"t":"2026-10-01T18:00:00Z","v":1110,"vw":44.915},{"c":44.925,"h":44.925,"l":44.92,"n":2,"o":44.92,"t":"2026-10-01T18:15:00Z","v":698,"vw":44.924284},{"c":44.8901,"h":44.98,"l":44.8901,"n":4,"o":44.97,"t":"2026-10-01T18:30:00Z","v":402,"vw":44.955025},{"c":44.93,"h":44.93,"l":44.93,"n":5,"o":44.93,"t":"2026-10-01T18:45:00Z","v":323,"vw":44.93},{"c":44.93,"h":44.93,"l":44.885,"n":10,"o":44.89,"t":"2026-10-01T19:00:00Z","v":1011,"vw":44.90286},{"c":44.91,"h":44.925,"l":44.91,"n":8,"o":44.925,"t":"2026-10-01T19:15:00Z","v":775,"vw":44.919729},{"c":45.015,"h":45.015,"l":44.955,"n":5,"o":44.955,"t":"2026-10-01T19:30:00Z","v":650,"vw":44.995},{"c":45.02,"h":45.1,"l":44.98,"n":129,"o":45.03,"t":"2026-10-01T19:45:00Z","v":6155,"vw":45.068005},{"c":45.07,"h":45.07,"l":45.07,"n":6,"o":45.07,"t":"2026-10-01T20:00:00Z","v":843,"vw":45.07},{"c":45.32,"h":45.32,"l":45.29,"n":25,"o":45.32,"t":"2026-10-02T13:30:00Z","v":786,"vw":45.310338},{"c":45.33,"h":45.365,"l":45.33,"n":6,"o":45.365,"t":"2026-10-02T13:45:00Z","v":1533,"vw":45.356307},{"c":45.3964,"h":45.3964,"l":45.3964,"n":1,"o":45.3964,"t":"2026-10-02T14:00:00Z","v":300,"vw":45.3964},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-02T14:30:00Z","v":410,"vw":45.55},{"c":45.6,"h":45.6,"l":45.6,"n":2,"o":45.6,"t":"2026-10-02T15:15:00Z","v":499,"vw":45.6},{"c":45.53,"h":45.56,"l":45.53,"n":8,"o":45.56,"t":"2026-10-02T15:30:00Z","v":649,"vw":45.546843},{"c":45.6587,"h":45.6587,"l":45.6587,"n":1,"o":45.6587,"t":"2026-10-02T15:45:00Z","v":5832,"vw":45.6587},{"c":45.51,"h":45.63,"l":45.5,"n":48,"o":45.63,"t":"2026-10-02T16:00:00Z","v":4866,"vw":45.542948},{"c":45.48,"h":45.48,"l":45.48,"n":5,"o":45.48,"t":"2026-10-02T16:30:00Z","v":202,"vw":45.48},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-02T16:45:00Z","v":123,"vw":45.59},{"c":45.5842,"h":45.5842,"l":45.5842,"n":2,"o":45.5842,"t":"2026-10-02T17:15:00Z","v":261,"vw":45.5842},{"c":45.662,"h":45.662,"l":45.662,"n":1,"o":45.662,"t":"2026-10-02T17:30:00Z","v":200,"vw":45.662},{"c":45.855,"h":45.855,"l":45.855,"n":2,"o":45.855,"t":"2026-10-02T18:00:00Z","v":101,"vw":45.855},{"c":45.7301,"h":45.7301,"l":45.73,"n":3,"o":45.73,"t":"2026-10-02T18:15:00Z","v":209,"vw":45.73005},{"c":45.86,"h":45.9399,"l":45.86,"n":3,"o":45.9399,"t":"2026-10-02T19:00:00Z","v":451,"vw":45.913267},{"c":45.9292,"h":45.9292,"l":45.9,"n":9,"o":45.9,"t":"2026-10-02T19:30:00Z","v":500,"vw":45.910511},{"c":45.67,"h":45.86,"l":45.67,"n":46,"o":45.85,"t":"2026-10-02T19:45:00Z","v":3370,"vw":45.796873},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-05T11:00:00Z","v":200,"vw":46},{"c":45.4899,"h":45.4899,"l":45.425,"n":4,"o":45.425,"t":"2026-10-05T13:30:00Z","v":924,"vw":45.482846},{"c":45.3725,"h":45.3725,"l":45.3725,"n":1,"o":45.3725,"t":"2026-10-05T13:45:00Z","v":100,"vw":45.3725},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-05T14:00:00Z","v":161,"vw":45.59},{"c":45.7325,"h":45.7325,"l":45.7325,"n":5,"o":45.7325,"t":"2026-10-05T14:15:00Z","v":201,"vw":45.7325},{"c":45.71,"h":45.77,"l":45.71,"n":8,"o":45.76,"t":"2026-10-05T14:30:00Z","v":1008,"vw":45.758349},{"c":45.8168,"h":45.8168,"l":45.81,"n":2,"o":45.81,"t":"2026-10-05T14:45:00Z","v":1526,"vw":45.811943},{"c":45.7894,"h":45.8194,"l":45.7894,"n":6,"o":45.8194,"t":"2026-10-05T15:00:00Z","v":835,"vw":45.807312},{"c":45.82,"h":45.82,"l":45.82,"n":4,"o":45.82,"t":"2026-10-05T15:15:00Z","v":120,"vw":45.82},{"c":45.9774,"h":45.9774,"l":45.9774,"n":2,"o":45.9774,"t":"2026-10-05T16:00:00Z","v":183,"vw":45.9774},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-05T16:15:00Z","v":110,"vw":46},{"c":46.09,"h":46.09,"l":46.09,"n":1,"o":46.09,"t":"2026-10-05T16:45:00Z","v":217,"vw":46.09},{"c":46.155,"h":46.155,"l":46.155,"n":1,"o":46.155,"t":"2026-10-05T17:15:00Z","v":100,"vw":46.155},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-05T17:30:00Z","v":100,"vw":46.14},{"c":46.22,"h":46.22,"l":46.2,"n":10,"o":46.2,"t":"2026-10-05T17:45:00Z","v":969,"vw":46.202345},{"c":46.2601,"h":46.2601,"l":46.2601,"n":2,"o":46.2601,"t":"2026-10-05T18:15:00Z","v":414,"vw":46.2601},{"c":46.0701,"h":46.255,"l":46.0701,"n":12,"o":46.255,"t":"2026-10-05T18:45:00Z","v":11816,"vw":46.096143},{"c":46.1564,"h":46.1564,"l":46.1564,"n":2,"o":46.1564,"t":"2026-10-05T19:00:00Z","v":151,"vw":46.1564},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-05T19:15:00Z","v":859,"vw":46.2},{"c":46.16,"h":46.25,"l":46.16,"n":8,"o":46.25,"t":"2026-10-05T19:30:00Z","v":15838,"vw":46.24629},{"c":46.17,"h":46.18,"l":46.145,"n":10,"o":46.18,"t":"2026-10-05T19:45:00Z","v":1092,"vw":46.172933},{"c":46.2,"h":46.2,"l":46.2,"n":6,"o":46.2,"t":"2026-10-05T20:00:00Z","v":106,"vw":46.2},{"c":46,"h":46,"l":46,"n":9,"o":46,"t":"2026-10-06T08:45:00Z","v":2917,"vw":46},{"c":46.53,"h":46.53,"l":46.3,"n":23,"o":46.3,"t":"2026-10-06T13:30:00Z","v":2754,"vw":46.341372},{"c":46.52,"h":46.57,"l":46.52,"n":8,"o":46.54,"t":"2026-10-06T14:00:00Z","v":1324,"vw":46.560329},{"c":46.43,"h":46.43,"l":46.43,"n":3,"o":46.43,"t":"2026-10-06T14:15:00Z","v":130,"vw":46.43},{"c":46.46,"h":46.5,"l":46.39,"n":30,"o":46.445,"t":"2026-10-06T14:30:00Z","v":6252,"vw":46.445418},{"c":46.4,"h":46.4,"l":46.3725,"n":2,"o":46.3725,"t":"2026-10-06T15:00:00Z","v":200,"vw":46.38625},{"c":46.34,"h":46.34,"l":46.3361,"n":4,"o":46.3361,"t":"2026-10-06T15:30:00Z","v":565,"vw":46.33686},{"c":46.3941,"h":46.42,"l":46.3941,"n":3,"o":46.42,"t":"2026-10-06T15:45:00Z","v":818,"vw":46.402626},{"c":46.36,"h":46.36,"l":46.36,"n":2,"o":46.36,"t":"2026-10-06T16:45:00Z","v":105,"vw":46.36},{"c":46.41,"h":46.41,"l":46.41,"n":2,"o":46.41,"t":"2026-10-06T17:00:00Z","v":2158,"vw":46.41},{"c":46.4,"h":46.4,"l":46.35,"n":6,"o":46.35,"t":"2026-10-06T17:15:00Z","v":680,"vw":46.372112},{"c":46.38,"h":46.38,"l":46.3201,"n":2,"o":46.3201,"t":"2026-10-06T17:45:00Z","v":221,"vw":46.349643},{"c":46.365,"h":46.365,"l":46.3367,"n":8,"o":46.3367,"t":"2026-10-06T18:00:00Z","v":446,"vw":46.352751},{"c":46.31,"h":46.3198,"l":46.31,"n":2,"o":46.3198,"t":"2026-10-06T18:15:00Z","v":200,"vw":46.3149},{"c":46.34,"h":46.34,"l":46.34,"n":1,"o":46.34,"t":"2026-10-06T18:45:00Z","v":300,"vw":46.34},{"c":46.3,"h":46.3111,"l":46.3,"n":8,"o":46.3111,"t":"2026-10-06T19:15:00Z","v":1142,"vw":46.307188},{"c":46.2999,"h":46.2999,"l":46.27,"n":24,"o":46.29,"t":"2026-10-06T19:30:00Z","v":2857,"vw":46.282657},{"c":46.29,"h":46.34,"l":46.27,"n":30,"o":46.34,"t":"2026-10-06T19:45:00Z","v":2481,"vw":46.308852},{"c":46.3,"h":46.3,"l":46.3,"n":7,"o":46.3,"t":"2026-10-06T20:00:00Z","v":248,"vw":46.3},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-07T12:00:00Z","v":500,"vw":46},{"c":46.32,"h":46.36,"l":46.29,"n":5,"o":46.29,"t":"2026-10-07T13:15:00Z","v":731,"vw":46.314286},{"c":46.29,"h":46.29,"l":46.27,"n":20,"o":46.27,"t":"2026-10-07T13:30:00Z","v":4825,"vw":46.27059},{"c":45.94,"h":45.94,"l":45.94,"n":7,"o":45.94,"t":"2026-10-07T13:45:00Z","v":235,"vw":45.94},{"c":45.985,"h":45.985,"l":45.985,"n":4,"o":45.985,"t":"2026-10-07T14:00:00Z","v":507,"vw":45.985},{"c":45.93,"h":45.93,"l":45.93,"n":3,"o":45.93,"t":"2026-10-07T14:15:00Z","v":600,"vw":45.93},{"c":45.72,"h":45.95,"l":45.72,"n":19,"o":45.95,"t":"2026-10-07T14:30:00Z","v":1555,"vw":45.894347},{"c":45.56,"h":45.61,"l":45.38,"n":58,"o":45.61,"t":"2026-10-07T14:45:00Z","v":4710,"vw":45.56744},{"c":45.43,"h":45.5,"l":45.43,"n":17,"o":45.5,"t":"2026-10-07T15:00:00Z","v":1947,"vw":45.467727},{"c":45.54,"h":45.54,"l":45.54,"n":5,"o":45.54,"t":"2026-10-07T15:15:00Z","v":407,"vw":45.54},{"c":45.7,"h":45.7,"l":45.52,"n":16,"o":45.52,"t":"2026-10-07T15:30:00Z","v":896,"vw":45.594827},{"c":45.6,"h":45.6,"l":45.6,"n":5,"o":45.6,"t":"2026-10-07T15:45:00Z","v":1005,"vw":45.6},{"c":45.7499,"h":45.7499,"l":45.7499,"n":3,"o":45.7499,"t":"2026-10-07T16:00:00Z","v":1174,"vw":45.7499},{"c":45.715,"h":45.715,"l":45.715,"n":3,"o":45.715,"t":"2026-10-07T16:15:00Z","v":254,"vw":45.715},{"c":45.69,"h":45.761,"l":45.69,"n":7,"o":45.761,"t":"2026-10-07T16:30:00Z","v":304,"vw":45.7255},{"c":45.66,"h":45.66,"l":45.65,"n":2,"o":45.65,"t":"2026-10-07T17:00:00Z","v":200,"vw":45.655},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-07T17:15:00Z","v":100,"vw":45.64},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-07T18:00:00Z","v":100,"vw":45.6},{"c":45.61,"h":45.61,"l":45.61,"n":3,"o":45.61,"t":"2026-10-07T18:45:00Z","v":407,"vw":45.61},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-07T19:15:00Z","v":102,"vw":45.59},{"c":45.54,"h":45.575,"l":45.5208,"n":33,"o":45.55,"t":"2026-10-07T19:30:00Z","v":2483,"vw":45.545413},{"c":45.47,"h":45.5104,"l":45.45,"n":21,"o":45.5104,"t":"2026-10-07T19:45:00Z","v":1251,"vw":45.479445},{"c":45.47,"h":45.47,"l":45.47,"n":9,"o":45.47,"t":"2026-10-07T20:00:00Z","v":256,"vw":45.47},{"c":45.42,"h":45.42,"l":45.42,"n":10,"o":45.42,"t":"2026-10-08T13:30:00Z","v":255,"vw":45.42},{"c":45.505,"h":45.56,"l":45.49,"n":6,"o":45.49,"t":"2026-10-08T13:45:00Z","v":2961,"vw":45.53964},{"c":45.52,"h":45.53,"l":45.5,"n":17,"o":45.5,"t":"2026-10-08T14:00:00Z","v":2436,"vw":45.512038},{"c":45.4,"h":45.405,"l":45.4,"n":6,"o":45.405,"t":"2026-10-08T14:30:00Z","v":2525,"vw":45.402183},{"c":45.27,"h":45.27,"l":45.27,"n":6,"o":45.27,"t":"2026-10-08T14:45:00Z","v":210,"vw":45.27},{"c":45.08,"h":45.22,"l":45.08,"n":39,"o":45.22,"t":"2026-10-08T15:00:00Z","v":3886,"vw":45.190833},{"c":45.03,"h":45.04,"l":45.03,"n":10,"o":45.04,"t":"2026-10-08T15:15:00Z","v":573,"vw":45.032283},{"c":45.04,"h":45.04,"l":45.04,"n":4,"o":45.04,"t":"2026-10-08T15:30:00Z","v":419,"vw":45.04},{"c":45.115,"h":45.115,"l":45.115,"n":1,"o":45.115,"t":"2026-10-08T16:00:00Z","v":563,"vw":45.115},{"c":45.065,"h":45.065,"l":45.065,"n":1,"o":45.065,"t":"2026-10-08T16:30:00Z","v":550,"vw":45.065},{"c":45.195,"h":45.195,"l":45.123,"n":5,"o":45.123,"t":"2026-10-08T16:45:00Z","v":1763,"vw":45.164543},{"c":45.32,"h":45.32,"l":45.32,"n":2,"o":45.32,"t":"2026-10-08T17:00:00Z","v":112,"vw":45.32},{"c":45.36,"h":45.44,"l":45.36,"n":4,"o":45.44,"t":"2026-10-08T17:15:00Z","v":502,"vw":45.380299},{"c":45.382,"h":45.39,"l":45.382,"n":8,"o":45.382,"t":"2026-10-08T17:45:00Z","v":505,"vw":45.3836},{"c":45.3942,"h":45.3942,"l":45.35,"n":2,"o":45.35,"t":"2026-10-08T18:15:00Z","v":300,"vw":45.379467},{"c":45.29,"h":45.3899,"l":45.29,"n":3,"o":45.3899,"t":"2026-10-08T18:45:00Z","v":1769,"vw":45.38425},{"c":45.39,"h":45.42,"l":45.39,"n":21,"o":45.42,"t":"2026-10-08T19:15:00Z","v":920,"vw":45.414},{"c":45.31,"h":45.3617,"l":45.29,"n":12,"o":45.35,"t":"2026-10-08T19:30:00Z","v":1879,"vw":45.322718},{"c":45.35,"h":45.35,"l":45.285,"n":83,"o":45.31,"t":"2026-10-08T19:45:00Z","v":5720,"vw":45.324025},{"c":45.25,"h":45.25,"l":45.25,"n":5,"o":45.25,"t":"2026-10-08T20:00:00Z","v":204,"vw":45.25},{"c":45.3,"h":45.3,"l":45.29,"n":9,"o":45.29,"t":"2026-10-09T13:30:00Z","v":893,"vw":45.291198},{"c":45.28,"h":45.3481,"l":45.28,"n":12,"o":45.3481,"t":"2026-10-09T13:45:00Z","v":1409,"vw":45.295105},{"c":45.34,"h":45.34,"l":45.34,"n":1,"o":45.34,"t":"2026-10-09T14:00:00Z","v":100,"vw":45.34},{"c":45.32,"h":45.32,"l":45.32,"n":5,"o":45.32,"t":"2026-10-09T14:15:00Z","v":366,"vw":45.32},{"c":45.3877,"h":45.3877,"l":45.35,"n":5,"o":45.35,"t":"2026-10-09T14:30:00Z","v":311,"vw":45.362442},{"c":45.39,"h":45.4,"l":45.39,"n":6,"o":45.4,"t":"2026-10-09T14:45:00Z","v":437,"vw":45.397238},{"c":45.43,"h":45.4343,"l":45.43,"n":3,"o":45.4343,"t":"2026-10-09T15:15:00Z","v":362,"vw":45.431188},{"c":45.475,"h":45.475,"l":45.475,"n":4,"o":45.475,"t":"2026-10-09T15:30:00Z","v":130,"vw":45.475},{"c":45.38,"h":45.39,"l":45.38,"n":4,"o":45.39,"t":"2026-10-09T15:45:00Z","v":311,"vw":45.383279},{"c":44.98,"h":45.39,"l":44.98,"n":14,"o":45.39,"t":"2026-10-09T16:00:00Z","v":443,"vw":45.114426},{"c":44.7325,"h":44.83,"l":44.7325,"n":10,"o":44.83,"t":"2026-10-09T16:15:00Z","v":820,"vw":44.754402},{"c":44.6,"h":44.6,"l":44.5401,"n":14,"o":44.5401,"t":"2026-10-09T16:30:00Z","v":891,"vw":44.576977},{"c":44.515,"h":44.515,"l":44.515,"n":1,"o":44.515,"t":"2026-10-09T16:45:00Z","v":200,"vw":44.515},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-09T17:15:00Z","v":100,"vw":44.55},{"c":44.595,"h":44.595,"l":44.54,"n":20,"o":44.55,"t":"2026-10-09T17:30:00Z","v":2398,"vw":44.549916},{"c":44.645,"h":44.645,"l":44.645,"n":2,"o":44.645,"t":"2026-10-09T17:45:00Z","v":156,"vw":44.645},{"c":44.465,"h":44.465,"l":44.465,"n":2,"o":44.465,"t":"2026-10-09T18:15:00Z","v":122,"vw":44.465},{"c":44.41,"h":44.465,"l":44.41,"n":10,"o":44.465,"t":"2026-10-09T18:30:00Z","v":1014,"vw":44.4155},{"c":44.43,"h":44.43,"l":44.43,"n":5,"o":44.43,"t":"2026-10-09T18:45:00Z","v":276,"vw":44.43},{"c":44.375,"h":44.43,"l":44.355,"n":12,"o":44.43,"t":"2026-10-09T19:00:00Z","v":1393,"vw":44.410628},{"c":44.395,"h":44.42,"l":44.3927,"n":11,"o":44.42,"t":"2026-10-09T19:15:00Z","v":1281,"vw":44.405982},{"c":44.43,"h":44.44,"l":44.35,"n":35,"o":44.35,"t":"2026-10-09T19:30:00Z","v":1147,"vw":44.407473},{"c":44.19,"h":44.39,"l":44.1896,"n":109,"o":44.39,"t":"2026-10-09T19:45:00Z","v":5598,"vw":44.238707},{"c":44.18,"h":44.18,"l":44.18,"n":5,"o":44.18,"t":"2026-10-09T20:00:00Z","v":217,"vw":44.18},{"c":44.52,"h":44.52,"l":44.23,"n":30,"o":44.34,"t":"2026-10-12T13:30:00Z","v":4687,"vw":44.408708},{"c":44.54,"h":44.61,"l":44.54,"n":6,"o":44.61,"t":"2026-10-12T13:45:00Z","v":358,"vw":44.560958},{"c":44.55,"h":44.55,"l":44.55,"n":4,"o":44.55,"t":"2026-10-12T14:00:00Z","v":201,"vw":44.55},{"c":44.585,"h":44.63,"l":44.585,"n":6,"o":44.605,"t":"2026-10-12T14:30:00Z","v":809,"vw":44.596231},{"c":44.63,"h":44.64,"l":44.63,"n":7,"o":44.64,"t":"2026-10-12T14:45:00Z","v":302,"vw":44.635},{"c":44.69,"h":44.69,"l":44.66,"n":7,"o":44.66,"t":"2026-10-12T15:00:00Z","v":341,"vw":44.673333},{"c":44.62,"h":44.73,"l":44.6,"n":19,"o":44.7,"t":"2026-10-12T15:15:00Z","v":2056,"vw":44.683345},{"c":44.65,"h":44.691,"l":44.61,"n":48,"o":44.61,"t":"2026-10-12T15:30:00Z","v":3269,"vw":44.638295},{"c":44.59,"h":44.73,"l":44.59,"n":41,"o":44.62,"t":"2026-10-12T15:45:00Z","v":3460,"vw":44.619981},{"c":44.59,"h":44.6,"l":44.58,"n":33,"o":44.6,"t":"2026-10-12T16:00:00Z","v":2456,"vw":44.59},{"c":44.56,"h":44.67,"l":44.55,"n":23,"o":44.59,"t":"2026-10-12T16:15:00Z","v":2733,"vw":44.591994},{"c":44.5,"h":44.62,"l":44.5,"n":34,"o":44.605,"t":"2026-10-12T16:30:00Z","v":3261,"vw":44.54754},{"c":44.55,"h":44.59,"l":44.5,"n":44,"o":44.5,"t":"2026-10-12T16:45:00Z","v":4879,"vw":44.546766},{"c":44.62,"h":44.62,"l":44.53,"n":32,"o":44.53,"t":"2026-10-12T17:00:00Z","v":2587,"vw":44.563925},{"c":44.57,"h":44.57,"l":44.51,"n":16,"o":44.55,"t":"2026-10-12T17:15:00Z","v":1961,"vw":44.543231},{"c":44.52,"h":44.565,"l":44.52,"n":17,"o":44.53,"t":"2026-10-12T17:30:00Z","v":1708,"vw":44.538136},{"c":44.59,"h":44.61,"l":44.52,"n":35,"o":44.52,"t":"2026-10-12T17:45:00Z","v":3135,"vw":44.564238},{"c":44.53,"h":44.59,"l":44.53,"n":26,"o":44.59,"t":"2026-10-12T18:00:00Z","v":1596,"vw":44.560609},{"c":44.53,"h":44.6,"l":44.53,"n":29,"o":44.57,"t":"2026-10-12T18:15:00Z","v":2793,"vw":44.570654},{"c":44.54,"h":44.585,"l":44.54,"n":36,"o":44.565,"t":"2026-10-12T18:30:00Z","v":2391,"vw":44.560927},{"c":44.56,"h":44.572,"l":44.49,"n":46,"o":44.54,"t":"2026-10-12T18:45:00Z","v":3226,"vw":44.512392},{"c":44.58,"h":44.65,"l":44.57,"n":46,"o":44.64,"t":"2026-10-12T19:00:00Z","v":3291,"vw":44.593501},{"c":44.6,"h":44.68,"l":44.57,"n":77,"o":44.57,"t":"2026-10-12T19:15:00Z","v":4801,"vw":44.625341},{"c":44.64,"h":44.685,"l":44.62,"n":78,"o":44.68,"t":"2026-10-12T19:30:00Z","v":4751,"vw":44.652159},{"c":44.72,"h":44.72,"l":44.59,"n":215,"o":44.64,"t":"2026-10-12T19:45:00Z","v":21523,"vw":44.643104},{"c":44.66,"h":44.66,"l":44.66,"n":8,"o":44.66,"t":"2026-10-12T20:00:00Z","v":634,"vw":44.66},{"c":44.905,"h":44.905,"l":44.83,"n":9,"o":44.83,"t":"2026-10-13T13:30:00Z","v":748,"vw":44.877179},{"c":44.9685,"h":44.985,"l":44.9685,"n":6,"o":44.985,"t":"2026-10-13T13:45:00Z","v":314,"vw":44.979284},{"c":44.875,"h":44.875,"l":44.78,"n":30,"o":44.8,"t":"2026-10-13T14:00:00Z","v":6481,"vw":44.828846},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-13T15:00:00Z","v":401,"vw":44.94},{"c":45.095,"h":45.095,"l":45.0428,"n":3,"o":45.0428,"t":"2026-10-13T15:15:00Z","v":660,"vw":45.079182},{"c":45.01,"h":45.09,"l":45.01,"n":14,"o":45.09,"t":"2026-10-13T15:30:00Z","v":2644,"vw":45.08314},{"c":45.52,"h":45.5494,"l":45.52,"n":7,"o":45.5494,"t":"2026-10-13T18:15:00Z","v":280,"vw":45.536782},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-13T18:30:00Z","v":110,"vw":45.55},{"c":45.65,"h":45.65,"l":45.65,"n":5,"o":45.65,"t":"2026-10-13T18:45:00Z","v":300,"vw":45.65},{"c":45.625,"h":45.625,"l":45.625,"n":2,"o":45.625,"t":"2026-10-13T19:00:00Z","v":401,"vw":45.625},{"c":45.63,"h":45.64,"l":45.59,"n":11,"o":45.59,"t":"2026-10-13T19:15:00Z","v":2443,"vw":45.635865},{"c":45.64,"h":45.64,"l":45.58,"n":8,"o":45.61,"t":"2026-10-13T19:30:00Z","v":972,"vw":45.609393},{"c":45.57,"h":45.57,"l":45.57,"n":14,"o":45.57,"t":"2026-10-13T19:45:00Z","v":166,"vw":45.57},{"c":45.57,"h":45.57,"l":45.57,"n":4,"o":45.57,"t":"2026-10-13T20:00:00Z","v":236,"vw":45.57},{"c":45.62,"h":45.7,"l":45.5,"n":14,"o":45.5,"t":"2026-10-14T13:30:00Z","v":1174,"vw":45.537675},{"c":45.44,"h":45.44,"l":45.44,"n":7,"o":45.44,"t":"2026-10-14T13:45:00Z","v":226,"vw":45.44},{"c":45.36,"h":45.36,"l":45.3,"n":4,"o":45.3,"t":"2026-10-14T14:00:00Z","v":450,"vw":45.313514},{"c":45.4,"h":45.4,"l":45.3566,"n":6,"o":45.3566,"t":"2026-10-14T14:30:00Z","v":432,"vw":45.374502},{"c":45.44,"h":45.44,"l":45.44,"n":7,"o":45.44,"t":"2026-10-14T14:45:00Z","v":1270,"vw":45.44},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-14T15:00:00Z","v":200,"vw":45.26},{"c":45.335,"h":45.335,"l":45.335,"n":1,"o":45.335,"t":"2026-10-14T15:30:00Z","v":500,"vw":45.335},{"c":45.39,"h":45.39,"l":45.36,"n":4,"o":45.36,"t":"2026-10-14T16:00:00Z","v":265,"vw":45.375},{"c":45.38,"h":45.389,"l":45.25,"n":63,"o":45.389,"t":"2026-10-14T16:15:00Z","v":11403,"vw":45.323547},{"c":45.52,"h":45.52,"l":45.52,"n":5,"o":45.52,"t":"2026-10-14T17:30:00Z","v":221,"vw":45.52},{"c":45.465,"h":45.57,"l":45.34,"n":22,"o":45.34,"t":"2026-10-14T18:00:00Z","v":2391,"vw":45.45344},{"c":45.55,"h":45.6394,"l":45.55,"n":4,"o":45.6394,"t":"2026-10-14T18:15:00Z","v":2330,"vw":45.635494},{"c":45.6,"h":45.6292,"l":45.6,"n":4,"o":45.6292,"t":"2026-10-14T18:45:00Z","v":255,"vw":45.615229},{"c":45.74,"h":45.74,"l":45.63,"n":5,"o":45.63,"t":"2026-10-14T19:00:00Z","v":462,"vw":45.7125},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-14T19:30:00Z","v":100,"vw":45.65},{"c":45.61,"h":45.64,"l":45.61,"n":28,"o":45.64,"t":"2026-10-14T19:45:00Z","v":485,"vw":45.61974},{"c":45.53,"h":45.53,"l":45.53,"n":5,"o":45.53,"t":"2026-10-14T20:00:00Z","v":212,"vw":45.53},{"c":45.265,"h":45.67,"l":45.265,"n":25,"o":45.67,"t":"2026-10-15T13:30:00Z","v":1765,"vw":45.392117},{"c":45.44,"h":45.44,"l":45.44,"n":2,"o":45.44,"t":"2026-10-15T13:45:00Z","v":101,"vw":45.44},{"c":45.6,"h":45.6,"l":45.535,"n":10,"o":45.535,"t":"2026-10-15T14:15:00Z","v":491,"vw":45.552333},{"c":45.635,"h":45.7,"l":45.635,"n":6,"o":45.7,"t":"2026-10-15T14:45:00Z","v":575,"vw":45.688182},{"c":45.7,"h":45.7,"l":45.7,"n":7,"o":45.7,"t":"2026-10-15T15:00:00Z","v":342,"vw":45.7},{"c":45.78,"h":45.78,"l":45.7725,"n":8,"o":45.7725,"t":"2026-10-15T15:30:00Z","v":680,"vw":45.773968},{"c":45.765,"h":45.81,"l":45.76,"n":11,"o":45.76,"t":"2026-10-15T15:45:00Z","v":1163,"vw":45.787853},{"c":45.64,"h":45.64,"l":45.64,"n":3,"o":45.64,"t":"2026-10-15T16:30:00Z","v":581,"vw":45.64},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-15T17:15:00Z","v":800,"vw":45.61},{"c":45.5244,"h":45.5244,"l":45.5244,"n":2,"o":45.5244,"t":"2026-10-15T17:30:00Z","v":127,"vw":45.5244},{"c":45.515,"h":45.62,"l":45.515,"n":2,"o":45.62,"t":"2026-10-15T18:15:00Z","v":685,"vw":45.591642},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-10-15T18:30:00Z","v":100,"vw":45.53},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-10-15T18:45:00Z","v":100,"vw":45.53},{"c":45.41,"h":45.41,"l":45.41,"n":2,"o":45.41,"t":"2026-10-15T19:15:00Z","v":143,"vw":45.41},{"c":45.4301,"h":45.4301,"l":45.4301,"n":3,"o":45.4301,"t":"2026-10-15T19:30:00Z","v":218,"vw":45.4301},{"c":45.49,"h":45.5817,"l":45.41,"n":18,"o":45.49,"t":"2026-10-16T13:30:00Z","v":758,"vw":45.490111},{"c":45.5,"h":45.65,"l":45.472,"n":4,"o":45.65,"t":"2026-10-16T13:45:00Z","v":1010,"vw":45.510454},{"c":45.45,"h":45.45,"l":45.45,"n":10,"o":45.45,"t":"2026-10-16T14:00:00Z","v":1016,"vw":45.45},{"c":45.36,"h":45.51,"l":45.36,"n":10,"o":45.435,"t":"2026-10-16T14:30:00Z","v":1101,"vw":45.42781},{"c":45.43,"h":45.43,"l":45.28,"n":6,"o":45.28,"t":"2026-10-16T14:45:00Z","v":304,"vw":45.345074},{"c":45.2,"h":45.3738,"l":45.2,"n":3,"o":45.3738,"t":"2026-10-16T15:00:00Z","v":994,"vw":45.286287},{"c":45.002,"h":45.115,"l":45.002,"n":4,"o":45.115,"t":"2026-10-16T15:45:00Z","v":970,"vw":45.067169},{"c":45.12,"h":45.12,"l":45.12,"n":8,"o":45.12,"t":"2026-10-16T16:00:00Z","v":1017,"vw":45.12},{"c":45.105,"h":45.105,"l":45.105,"n":1,"o":45.105,"t":"2026-10-16T16:15:00Z","v":125,"vw":45.105},{"c":45.06,"h":45.06,"l":45.06,"n":2,"o":45.06,"t":"2026-10-16T17:15:00Z","v":101,"vw":45.06},{"c":44.99,"h":45.075,"l":44.99,"n":3,"o":45.075,"t":"2026-10-16T17:30:00Z","v":66345,"vw":44.990577},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-16T17:45:00Z","v":295,"vw":44.99},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-10-16T18:15:00Z","v":100,"vw":44.93},{"c":45.08,"h":45.08,"l":44.93,"n":9,"o":45.0115,"t":"2026-10-16T18:30:00Z","v":787,"vw":45.018397},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-16T18:45:00Z","v":101,"vw":44.96},{"c":44.9925,"h":44.9925,"l":44.9925,"n":3,"o":44.9925,"t":"2026-10-16T19:00:00Z","v":269,"vw":44.9925},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-16T19:15:00Z","v":100,"vw":45.03},{"c":45,"h":45.0118,"l":44.9788,"n":6,"o":45.0118,"t":"2026-10-16T19:30:00Z","v":23767,"vw":44.999869},{"c":45.04,"h":45.04,"l":45,"n":7,"o":45,"t":"2026-10-16T19:45:00Z","v":355,"vw":45.013964},{"c":45.02,"h":45.02,"l":45.02,"n":5,"o":45.02,"t":"2026-10-16T20:00:00Z","v":127,"vw":45.02},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-16T21:00:00Z","v":350,"vw":45.85},{"c":45.0399,"h":45.045,"l":44.97,"n":15,"o":44.97,"t":"2026-10-19T13:30:00Z","v":2261,"vw":44.985915},{"c":44.7608,"h":44.86,"l":44.7608,"n":5,"o":44.86,"t":"2026-10-19T13:45:00Z","v":2729,"vw":44.76445},{"c":44.775,"h":44.775,"l":44.775,"n":2,"o":44.775,"t":"2026-10-19T14:00:00Z","v":359,"vw":44.775},{"c":44.591,"h":44.775,"l":44.591,"n":12,"o":44.775,"t":"2026-10-19T14:15:00Z","v":1843,"vw":44.617294},{"c":44.43,"h":44.53,"l":44.35,"n":8,"o":44.53,"t":"2026-10-19T14:45:00Z","v":16464,"vw":44.356754},{"c":44.63,"h":44.63,"l":44.63,"n":3,"o":44.63,"t":"2026-10-19T15:15:00Z","v":102,"vw":44.63},{"c":44.45,"h":44.46,"l":44.45,"n":4,"o":44.46,"t":"2026-10-19T16:00:00Z","v":369,"vw":44.453106},{"c":44.36,"h":44.46,"l":44.36,"n":9,"o":44.46,"t":"2026-10-19T16:15:00Z","v":2861,"vw":44.403718},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-19T16:45:00Z","v":100,"vw":44.51},{"c":44.465,"h":44.465,"l":44.465,"n":2,"o":44.465,"t":"2026-10-19T17:00:00Z","v":200,"vw":44.465},{"c":44.465,"h":44.465,"l":44.465,"n":6,"o":44.465,"t":"2026-10-19T17:15:00Z","v":186,"vw":44.465},{"c":44.52,"h":44.52,"l":44.52,"n":2,"o":44.52,"t":"2026-10-19T17:30:00Z","v":111,"vw":44.52},{"c":44.54,"h":44.54,"l":44.54,"n":3,"o":44.54,"t":"2026-10-19T17:45:00Z","v":258,"vw":44.54},{"c":44.4801,"h":44.4801,"l":44.4801,"n":2,"o":44.4801,"t":"2026-10-19T18:00:00Z","v":150,"vw":44.4801},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-19T18:30:00Z","v":102,"vw":44.5},{"c":44.47,"h":44.47,"l":44.41,"n":7,"o":44.4142,"t":"2026-10-19T18:45:00Z","v":865,"vw":44.456106},{"c":44.45,"h":44.45,"l":44.41,"n":28,"o":44.41,"t":"2026-10-19T19:45:00Z","v":1429,"vw":44.436547},{"c":44.35,"h":44.35,"l":44.35,"n":6,"o":44.35,"t":"2026-10-19T20:00:00Z","v":248,"vw":44.35},{"c":44.555,"h":44.63,"l":44.46,"n":16,"o":44.46,"t":"2026-10-20T13:30:00Z","v":896,"vw":44.541675},{"c":44.5,"h":44.5004,"l":44.5,"n":6,"o":44.5004,"t":"2026-10-20T13:45:00Z","v":652,"vw":44.500277},{"c":44.55,"h":44.55,"l":44.55,"n":4,"o":44.55,"t":"2026-10-20T14:00:00Z","v":135,"vw":44.55},{"c":44.56,"h":44.6048,"l":44.56,"n":14,"o":44.6046,"t":"2026-10-20T14:30:00Z","v":1065,"vw":44.594618},{"c":44.54,"h":44.58,"l":44.54,"n":20,"o":44.58,"t":"2026-10-20T15:00:00Z","v":1243,"vw":44.553582},{"c":44.55,"h":44.55,"l":44.55,"n":3,"o":44.55,"t":"2026-10-20T15:15:00Z","v":300,"vw":44.55},{"c":44.5285,"h":44.5285,"l":44.5285,"n":3,"o":44.5285,"t":"2026-10-20T15:30:00Z","v":562,"vw":44.5285},{"c":44.668,"h":44.668,"l":44.64,"n":8,"o":44.65,"t":"2026-10-20T16:30:00Z","v":473,"vw":44.652326},{"c":44.6,"h":44.66,"l":44.6,"n":12,"o":44.66,"t":"2026-10-20T16:45:00Z","v":1095,"vw":44.646799},{"c":44.5785,"h":44.5785,"l":44.5785,"n":2,"o":44.5785,"t":"2026-10-20T17:45:00Z","v":102,"vw":44.5785},{"c":44.577,"h":44.67,"l":44.577,"n":4,"o":44.67,"t":"2026-10-20T18:45:00Z","v":439,"vw":44.632743},{"c":44.656,"h":44.656,"l":44.656,"n":1,"o":44.656,"t":"2026-10-20T19:00:00Z","v":147,"vw":44.656},{"c":44.585,"h":44.585,"l":44.585,"n":1,"o":44.585,"t":"2026-10-20T19:30:00Z","v":168,"vw":44.585},{"c":44.57,"h":44.59,"l":44.57,"n":17,"o":44.59,"t":"2026-10-20T19:45:00Z","v":785,"vw":44.583846},{"c":44.57,"h":44.57,"l":44.57,"n":5,"o":44.57,"t":"2026-10-20T20:00:00Z","v":270,"vw":44.57},{"c":44.62,"h":44.62,"l":44.62,"n":2,"o":44.62,"t":"2026-10-21T13:30:00Z","v":300,"vw":44.62},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-21T14:00:00Z","v":1000,"vw":44.53},{"c":44.29,"h":44.29,"l":44.29,"n":3,"o":44.29,"t":"2026-10-21T15:15:00Z","v":225,"vw":44.29},{"c":44.2701,"h":44.2701,"l":44.2701,"n":1,"o":44.2701,"t":"2026-10-21T15:45:00Z","v":100,"vw":44.2701},{"c":44.38,"h":44.49,"l":44.38,"n":6,"o":44.49,"t":"2026-10-21T17:00:00Z","v":20839,"vw":44.383444},{"c":44.46,"h":44.46,"l":44.46,"n":2,"o":44.46,"t":"2026-10-21T17:30:00Z","v":216,"vw":44.46},{"c":44.51,"h":44.51,"l":44.45,"n":2,"o":44.45,"t":"2026-10-21T18:00:00Z","v":617,"vw":44.488898},{"c":44.5,"h":44.5,"l":44.5,"n":4,"o":44.5,"t":"2026-10-21T18:15:00Z","v":4087,"vw":44.5},{"c":44.455,"h":44.455,"l":44.34,"n":13,"o":44.35,"t":"2026-10-21T19:00:00Z","v":1303,"vw":44.385667},{"c":44.5568,"h":44.5572,"l":44.5568,"n":14,"o":44.5568,"t":"2026-10-21T19:45:00Z","v":661,"vw":44.556951},{"c":44.57,"h":44.57,"l":44.57,"n":7,"o":44.57,"t":"2026-10-21T20:00:00Z","v":116,"vw":44.57},{"c":44.27,"h":44.44,"l":44.19,"n":59,"o":44.44,"t":"2026-10-22T13:30:00Z","v":11290,"vw":44.346421},{"c":44.235,"h":44.32,"l":44.23,"n":37,"o":44.27,"t":"2026-10-22T13:45:00Z","v":4149,"vw":44.269931},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-22T14:15:00Z","v":200,"vw":44.2},{"c":44.0355,"h":44.22,"l":44.01,"n":12,"o":44.0456,"t":"2026-10-22T14:45:00Z","v":2171,"vw":44.064051},{"c":44.1,"h":44.1443,"l":44.065,"n":18,"o":44.065,"t":"2026-10-22T15:15:00Z","v":8382,"vw":44.067783},{"c":44.35,"h":44.35,"l":44.35,"n":2,"o":44.35,"t":"2026-10-22T16:00:00Z","v":300,"vw":44.35},{"c":44.4201,"h":44.62,"l":44.4201,"n":4,"o":44.62,"t":"2026-10-22T16:15:00Z","v":1113,"vw":44.474176},{"c":44.4679,"h":44.4679,"l":44.4679,"n":1,"o":44.4679,"t":"2026-10-22T16:30:00Z","v":500,"vw":44.4679},{"c":44.441,"h":44.441,"l":44.441,"n":5,"o":44.441,"t":"2026-10-22T17:15:00Z","v":1264,"vw":44.441},{"c":44.6192,"h":44.6192,"l":44.6192,"n":2,"o":44.6192,"t":"2026-10-22T17:30:00Z","v":292,"vw":44.6192},{"c":44.535,"h":44.535,"l":44.535,"n":1,"o":44.535,"t":"2026-10-22T17:45:00Z","v":179,"vw":44.535},{"c":44.7,"h":44.7,"l":44.4605,"n":21,"o":44.4605,"t":"2026-10-22T19:45:00Z","v":2151,"vw":44.533591},{"c":44.57,"h":44.57,"l":44.57,"n":4,"o":44.57,"t":"2026-10-22T20:00:00Z","v":124,"vw":44.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.25,"strike":52.601551663800116,"iv":0.7404066007984864,"gamma":0.034318435723032094,"theta":-0.052326052518049115,"vega":0.0397840973409086,"rho":0.007637484984059349,"breakevenPct":20.824661574602008},{"delta":0.3,"premium":1.25,"strike":49.28598393767222,"iv":0.5697678173801527,"gamma":0.0488391904228645,"theta":-0.04450737963314129,"vega":0.04352194265762652,"rho":0.009321316080514775,"breakevenPct":13.385649400206912},{"delta":0.35,"premium":1.2952342961687069,"strike":47.59531407662586,"iv":0.47626679327257015,"gamma":0.06275912097599516,"theta":-0.03982744933116934,"vega":0.04618182002119866,"rho":0.01097246283604126,"breakevenPct":9.693848716164613},{"delta":0.4,"premium":1.3535744734343744,"strike":46.42851053131251,"iv":0.4085945047370098,"gamma":0.076306742229607,"theta":-0.03607776617354745,"vega":0.04817254746849942,"rho":0.012615093338200732,"breakevenPct":7.206831960392382},{"delta":0.45,"premium":1.4684538288574913,"strike":45.58464964952226,"iv":0.36797693160136014,"gamma":0.0857884027702647,"theta":-0.03378538926395305,"vega":0.04933764497473042,"rho":0.014235175451706992,"breakevenPct":5.571244061879634},{"delta":0.5,"premium":1.6136313138001377,"strike":44.94547474479945,"iv":0.34298594864439713,"gamma":0.09284091351027718,"theta":-0.032243249503670114,"vega":0.04987153716889641,"rho":0.015844480455989022,"breakevenPct":4.462880993043725},{"delta":0.55,"premium":1.7383007905193095,"strike":44.44679683792276,"iv":0.31737458356965076,"gamma":0.09932943080089256,"theta":-0.02992242038516954,"vega":0.04916723445764908,"rho":0.017472603404269357,"breakevenPct":3.6237326193450143},{"delta":0.6,"premium":1.8627272177963219,"strike":43.963636520581936,"iv":0.29216581057185254,"gamma":0.1053931312341075,"theta":-0.027565942145324734,"vega":0.04825443327891532,"rho":0.01910315566498881,"breakevenPct":2.818855145564866},{"delta":0.65,"premium":1.9850605169939566,"strike":43.61411280858869,"iv":0.2704241378204452,"gamma":0.10779833286593182,"theta":-0.02490245568432177,"vega":0.04554605506480053,"rho":0.020754629027335735,"breakevenPct":2.3091167278049225},{"delta":0.7,"premium":2.1073938161915913,"strike":43.26458909659545,"iv":0.2486824650690379,"gamma":0.11020353449775615,"theta":-0.02223896922331881,"vega":0.04283767685068575,"rho":0.02240610238968266,"breakevenPct":1.7993783100449796},{"delta":0.75,"premium":2.3357048608852375,"strike":42.83211769787393,"iv":0.23219462392237367,"gamma":0.10758532724536246,"theta":-0.019358374547834737,"vega":0.03916928475140888,"rho":0.024006943521100145,"breakevenPct":1.3413115520735313},{"delta":0.8,"premium":2.8941587549776333,"strike":42.1412469010586,"iv":0.23207356740707696,"gamma":0.08931815034402353,"theta":-0.015801442361855447,"vega":0.03251024855014269,"rho":0.025450054660128892,"breakevenPct":1.0442128248513194},{"delta":0.85,"premium":3.452612649070028,"strike":41.45037610424326,"iv":0.23195251089178023,"gamma":0.07105097344268464,"theta":-0.012244510175876161,"vega":0.025851212348876502,"rho":0.026893165799157636,"breakevenPct":0.747114097629108},{"delta":0.9,"premium":4.011066543162424,"strike":40.75950530742793,"iv":0.23183145437648353,"gamma":0.05278379654134572,"theta":-0.008687577989896871,"vega":0.01919217614761031,"rho":0.028336276938186383,"breakevenPct":0.450015370406896}],"put":[{"delta":0.25,"premium":1.282877726966337,"strike":40.31510907865348,"iv":0.6286468118501222,"gamma":0.04051459787911037,"theta":-0.04178624586604277,"vega":0.03975766865109398,"rho":-0.01006001703677126,"breakevenPct":12.42487917503446},{"delta":0.3,"premium":1.3428894173684094,"strike":41.857788347368185,"iv":0.5214363892105477,"gamma":0.05336332615680038,"theta":-0.0375238636927014,"vega":0.04350694531352224,"rho":-0.011943840175712338,"breakevenPct":9.09827478124349},{"delta":0.35,"premium":1.3982022931986406,"strike":42.964045863972814,"iv":0.44231265720527124,"gamma":0.06693175861360404,"theta":-0.033488020615789114,"vega":0.04636631652709672,"rho":-0.013827844651950768,"breakevenPct":6.740310588346025},{"delta":0.4,"premium":1.5433319077966938,"strike":43.71665953898347,"iv":0.40555641444423274,"gamma":0.07613366344679096,"theta":-0.03151546256979955,"vega":0.04822480571177616,"rho":-0.0157580755234331,"breakevenPct":5.377321895475041},{"delta":0.45,"premium":1.6517336589946863,"strike":44.344891059964574,"iv":0.3677750711793989,"gamma":0.08629364641599212,"theta":-0.02874809660045903,"vega":0.04927408177554686,"rho":-0.017664264858193647,"breakevenPct":4.210999773457736},{"delta":0.5,"premium":1.735463196578212,"strike":44.90308797718808,"iv":0.3284890502298059,"gamma":0.09714170956389172,"theta":-0.025444645476108304,"vega":0.04984268988839122,"rho":-0.019554579713333308,"breakevenPct":3.1464555068210296},{"delta":0.55,"premium":1.894160540234612,"strike":45.36040135058653,"iv":0.30735669144665506,"gamma":0.10209926200012785,"theta":-0.022963437015279444,"vega":0.0490784085222487,"rho":-0.021470725704207702,"breakevenPct":2.476462171074897},{"delta":0.6,"premium":2.068607980675693,"strike":45.796519951689234,"iv":0.29003826228337254,"gamma":0.10581926836585849,"theta":-0.020654974726565786,"vega":0.04803409844248851,"rho":-0.023392298596430713,"breakevenPct":1.8893606214638985},{"delta":0.65,"premium":2.231122060062052,"strike":46.17078328434116,"iv":0.27156446685212837,"gamma":0.10740890846406585,"theta":-0.017976323425830183,"vega":0.04577978447984304,"rho":-0.025282659431206073,"breakevenPct":1.414266941262933},{"delta":0.7,"premium":2.383198484748518,"strike":46.490944178417934,"iv":0.2520801167161715,"gamma":0.10713519863238019,"theta":-0.014973881948675674,"vega":0.04246712637951754,"rho":-0.027145720272574884,"breakevenPct":1.0371422623526696},{"delta":0.75,"premium":2.535274909434985,"strike":46.811105072494705,"iv":0.23259576658021455,"gamma":0.10686148880069454,"theta":-0.01197144047152116,"vega":0.03915446827919204,"rho":-0.0290087811139437,"breakevenPct":0.6600175834424051},{"delta":0.8,"premium":2.838280293757651,"strike":47.250917992656056,"iv":0.22217894736842106,"gamma":0.0995237454100367,"theta":-0.009221419828641367,"vega":0.034841370869033036,"rho":-0.03096502746846963,"breakevenPct":0.35306776105360493},{"delta":0.85,"premium":3.358476132190942,"strike":47.86291309669522,"iv":0.22481052631578946,"gamma":0.08202068543451652,"theta":-0.006834638922888617,"vega":0.02908861689106487,"rho":-0.03305537004924603,"breakevenPct":0.14710126878105795},{"delta":0.9,"premium":5.596341463414631,"strike":50.14634146341463,"iv":0.30708048780487796,"gamma":0.04564390243902441,"theta":-0.0067731707317073165,"vega":0.02200975609756098,"rho":-0.036409769326393684,"breakevenPct":0.044873233116453054}]},"raw":{"call":[{"delta":0.25,"premium":1.25,"strike":52.601551663800116,"iv":0.7404066007984864,"gamma":0.034318435723032094,"theta":-0.052326052518049115,"vega":0.0397840973409086,"rho":0.007637484984059349,"breakevenPct":20.824661574602008},{"delta":0.3,"premium":1.25,"strike":49.28598393767222,"iv":0.5697678173801527,"gamma":0.0488391904228645,"theta":-0.04450737963314129,"vega":0.04352194265762652,"rho":0.009321316080514775,"breakevenPct":13.385649400206912},{"delta":0.35,"premium":1.2952342961687069,"strike":47.59531407662586,"iv":0.47626679327257015,"gamma":0.06275912097599516,"theta":-0.03982744933116934,"vega":0.04618182002119866,"rho":0.01097246283604126,"breakevenPct":9.693848716164613},{"delta":0.4,"premium":1.3535744734343744,"strike":46.42851053131251,"iv":0.4085945047370098,"gamma":0.076306742229607,"theta":-0.03607776617354745,"vega":0.04817254746849942,"rho":0.012615093338200732,"breakevenPct":7.206831960392382},{"delta":0.45,"premium":1.4684538288574913,"strike":45.58464964952226,"iv":0.36797693160136014,"gamma":0.0857884027702647,"theta":-0.03378538926395305,"vega":0.04933764497473042,"rho":0.014235175451706992,"breakevenPct":5.571244061879634},{"delta":0.5,"premium":1.6136313138001377,"strike":44.94547474479945,"iv":0.34298594864439713,"gamma":0.09284091351027718,"theta":-0.032243249503670114,"vega":0.04987153716889641,"rho":0.015844480455989022,"breakevenPct":4.462880993043725},{"delta":0.55,"premium":1.7383007905193095,"strike":44.44679683792276,"iv":0.31737458356965076,"gamma":0.09932943080089256,"theta":-0.02992242038516954,"vega":0.04916723445764908,"rho":0.017472603404269357,"breakevenPct":3.6237326193450143},{"delta":0.6,"premium":1.8627272177963219,"strike":43.963636520581936,"iv":0.29216581057185254,"gamma":0.1053931312341075,"theta":-0.027565942145324734,"vega":0.04825443327891532,"rho":0.01910315566498881,"breakevenPct":2.818855145564866},{"delta":0.65,"premium":1.9850605169939566,"strike":43.61411280858869,"iv":0.2704241378204452,"gamma":0.10779833286593182,"theta":-0.02490245568432177,"vega":0.04554605506480053,"rho":0.020754629027335735,"breakevenPct":2.3091167278049225},{"delta":0.7,"premium":2.1073938161915913,"strike":43.26458909659545,"iv":0.2486824650690379,"gamma":0.11020353449775615,"theta":-0.02223896922331881,"vega":0.04283767685068575,"rho":0.02240610238968266,"breakevenPct":1.7993783100449796},{"delta":0.75,"premium":2.3357048608852375,"strike":42.83211769787393,"iv":0.23219462392237367,"gamma":0.10758532724536246,"theta":-0.019358374547834737,"vega":0.03916928475140888,"rho":0.024006943521100145,"breakevenPct":1.3413115520735313},{"delta":0.8,"premium":2.8941587549776333,"strike":42.1412469010586,"iv":0.23207356740707696,"gamma":0.08931815034402353,"theta":-0.015801442361855447,"vega":0.03251024855014269,"rho":0.025450054660128892,"breakevenPct":1.0442128248513194},{"delta":0.85,"premium":3.452612649070028,"strike":41.45037610424326,"iv":0.23195251089178023,"gamma":0.07105097344268464,"theta":-0.012244510175876161,"vega":0.025851212348876502,"rho":0.026893165799157636,"breakevenPct":0.747114097629108},{"delta":0.9,"premium":4.011066543162424,"strike":40.75950530742793,"iv":0.23183145437648353,"gamma":0.05278379654134572,"theta":-0.008687577989896871,"vega":0.01919217614761031,"rho":0.028336276938186383,"breakevenPct":0.450015370406896}],"put":[{"delta":0.25,"premium":1.282877726966337,"strike":40.31510907865348,"iv":0.6286468118501222,"gamma":0.04051459787911037,"theta":-0.04178624586604277,"vega":0.03975766865109398,"rho":-0.01006001703677126,"breakevenPct":12.42487917503446},{"delta":0.3,"premium":1.3428894173684094,"strike":41.857788347368185,"iv":0.5214363892105477,"gamma":0.05336332615680038,"theta":-0.0375238636927014,"vega":0.04350694531352224,"rho":-0.011943840175712338,"breakevenPct":9.09827478124349},{"delta":0.35,"premium":1.3982022931986406,"strike":42.964045863972814,"iv":0.44231265720527124,"gamma":0.06693175861360404,"theta":-0.033488020615789114,"vega":0.04636631652709672,"rho":-0.013827844651950768,"breakevenPct":6.740310588346025},{"delta":0.4,"premium":1.5433319077966938,"strike":43.71665953898347,"iv":0.40555641444423274,"gamma":0.07613366344679096,"theta":-0.03151546256979955,"vega":0.04822480571177616,"rho":-0.0157580755234331,"breakevenPct":5.377321895475041},{"delta":0.45,"premium":1.6517336589946863,"strike":44.344891059964574,"iv":0.3677750711793989,"gamma":0.08629364641599212,"theta":-0.02874809660045903,"vega":0.04927408177554686,"rho":-0.017664264858193647,"breakevenPct":4.210999773457736},{"delta":0.5,"premium":1.735463196578212,"strike":44.90308797718808,"iv":0.3284890502298059,"gamma":0.09714170956389172,"theta":-0.025444645476108304,"vega":0.04984268988839122,"rho":-0.019554579713333308,"breakevenPct":3.1464555068210296},{"delta":0.55,"premium":1.894160540234612,"strike":45.36040135058653,"iv":0.30735669144665506,"gamma":0.10209926200012785,"theta":-0.022963437015279444,"vega":0.0490784085222487,"rho":-0.021470725704207702,"breakevenPct":2.476462171074897},{"delta":0.6,"premium":2.068607980675693,"strike":45.796519951689234,"iv":0.29003826228337254,"gamma":0.10581926836585849,"theta":-0.020654974726565786,"vega":0.04803409844248851,"rho":-0.023392298596430713,"breakevenPct":1.8893606214638985},{"delta":0.65,"premium":2.231122060062052,"strike":46.17078328434116,"iv":0.27156446685212837,"gamma":0.10740890846406585,"theta":-0.017976323425830183,"vega":0.04577978447984304,"rho":-0.025282659431206073,"breakevenPct":1.414266941262933},{"delta":0.7,"premium":2.383198484748518,"strike":46.490944178417934,"iv":0.2520801167161715,"gamma":0.10713519863238019,"theta":-0.014973881948675674,"vega":0.04246712637951754,"rho":-0.027145720272574884,"breakevenPct":1.0371422623526696},{"delta":0.75,"premium":2.535274909434985,"strike":46.811105072494705,"iv":0.23259576658021455,"gamma":0.10686148880069454,"theta":-0.01197144047152116,"vega":0.03915446827919204,"rho":-0.0290087811139437,"breakevenPct":0.6600175834424051},{"delta":0.8,"premium":2.838280293757651,"strike":47.250917992656056,"iv":0.22217894736842106,"gamma":0.0995237454100367,"theta":-0.009221419828641367,"vega":0.034841370869033036,"rho":-0.03096502746846963,"breakevenPct":0.35306776105360493},{"delta":0.85,"premium":3.358476132190942,"strike":47.86291309669522,"iv":0.22481052631578946,"gamma":0.08202068543451652,"theta":-0.006834638922888617,"vega":0.02908861689106487,"rho":-0.03305537004924603,"breakevenPct":0.14710126878105795},{"delta":0.9,"premium":5.596341463414631,"strike":50.14634146341463,"iv":0.30708048780487796,"gamma":0.04564390243902441,"theta":-0.0067731707317073165,"vega":0.02200975609756098,"rho":-0.036409769326393684,"breakevenPct":0.044873233116453054}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}