{"symbol":"VNOM","url":"https://intraalpha.com/companies/VNOM","capturedAt":"2026-10-22T20:46:53.201Z","state":"partial","quote":{"symbol":"VNOM","last_price":45.01,"prev_close":45.68,"regular_close":45.35,"change":-0.67,"change_pct":-1.4667,"regular_change":-0.33,"regular_change_pct":-0.7224,"extended_change":-0.34,"extended_change_pct":-0.7497,"bid":42.01,"ask":46.5,"bid_size":100,"ask_size":100,"volume":1848026,"vwap":45.285493,"open":45.8,"high":46.02,"low":44.42,"close":45.35,"trade_count":26206,"last_trade_at":"2026-10-22T20:41:43.720071337Z","last_quote_at":"2026-10-22T20:42:25.371060578Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:50.863189875-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:48:58.446Z","bars":[{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-15T12:10:00Z","v":100,"vw":44.2},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-15T13:15:00Z","v":170,"vw":44.2},{"c":43.66,"h":44.46,"l":43.66,"n":156,"o":44.39,"t":"2026-10-15T13:30:00Z","v":19015,"vw":44.180019},{"c":43.91,"h":44,"l":43.685,"n":357,"o":43.685,"t":"2026-10-15T13:35:00Z","v":26567,"vw":43.840211},{"c":43.92,"h":44.05,"l":43.89,"n":223,"o":43.9,"t":"2026-10-15T13:40:00Z","v":9434,"vw":43.992787},{"c":43.725,"h":43.945,"l":43.645,"n":410,"o":43.9251,"t":"2026-10-15T13:45:00Z","v":30437,"vw":43.686669},{"c":43.37,"h":43.66,"l":43.36,"n":244,"o":43.66,"t":"2026-10-15T13:50:00Z","v":7419,"vw":43.492882},{"c":43.585,"h":43.59,"l":43.345,"n":218,"o":43.4,"t":"2026-10-15T13:55:00Z","v":11867,"vw":43.459908},{"c":43.52,"h":43.605,"l":43.47,"n":309,"o":43.56,"t":"2026-10-15T14:00:00Z","v":11277,"vw":43.533861},{"c":43.65,"h":43.685,"l":43.435,"n":274,"o":43.52,"t":"2026-10-15T14:05:00Z","v":13646,"vw":43.562047},{"c":43.48,"h":43.655,"l":43.46,"n":394,"o":43.655,"t":"2026-10-15T14:10:00Z","v":18022,"vw":43.546993},{"c":43.58,"h":43.6,"l":43.44,"n":226,"o":43.48,"t":"2026-10-15T14:15:00Z","v":8542,"vw":43.511916},{"c":43.4,"h":43.59,"l":43.4,"n":206,"o":43.59,"t":"2026-10-15T14:20:00Z","v":8721,"vw":43.491642},{"c":43.46,"h":43.48,"l":43.39,"n":174,"o":43.39,"t":"2026-10-15T14:25:00Z","v":6814,"vw":43.420694},{"c":43.52,"h":43.52,"l":43.39,"n":273,"o":43.47,"t":"2026-10-15T14:30:00Z","v":13633,"vw":43.423649},{"c":43.51,"h":43.54,"l":43.44,"n":291,"o":43.51,"t":"2026-10-15T14:35:00Z","v":8105,"vw":43.493375},{"c":43.6,"h":43.6,"l":43.51,"n":226,"o":43.525,"t":"2026-10-15T14:40:00Z","v":7989,"vw":43.557392},{"c":43.5,"h":43.61,"l":43.5,"n":194,"o":43.56,"t":"2026-10-15T14:45:00Z","v":7021,"vw":43.539824},{"c":43.52,"h":43.52,"l":43.44,"n":195,"o":43.48,"t":"2026-10-15T14:50:00Z","v":4834,"vw":43.465976},{"c":43.57,"h":43.61,"l":43.53,"n":289,"o":43.53,"t":"2026-10-15T14:55:00Z","v":8828,"vw":43.568819},{"c":43.49,"h":43.54,"l":43.49,"n":235,"o":43.54,"t":"2026-10-15T15:00:00Z","v":7835,"vw":43.514844},{"c":43.465,"h":43.5,"l":43.41,"n":278,"o":43.5,"t":"2026-10-15T15:05:00Z","v":10943,"vw":43.451391},{"c":43.47,"h":43.485,"l":43.42,"n":200,"o":43.465,"t":"2026-10-15T15:10:00Z","v":6513,"vw":43.455173},{"c":43.68,"h":43.68,"l":43.51,"n":265,"o":43.53,"t":"2026-10-15T15:15:00Z","v":12873,"vw":43.561677},{"c":43.62,"h":43.69,"l":43.62,"n":226,"o":43.68,"t":"2026-10-15T15:20:00Z","v":7351,"vw":43.659334},{"c":43.675,"h":43.675,"l":43.6,"n":236,"o":43.62,"t":"2026-10-15T15:25:00Z","v":8329,"vw":43.622531},{"c":43.66,"h":43.715,"l":43.66,"n":201,"o":43.69,"t":"2026-10-15T15:30:00Z","v":6887,"vw":43.685724},{"c":43.645,"h":43.69,"l":43.62,"n":333,"o":43.69,"t":"2026-10-15T15:35:00Z","v":19722,"vw":43.644677},{"c":43.745,"h":43.76,"l":43.66,"n":197,"o":43.66,"t":"2026-10-15T15:40:00Z","v":5666,"vw":43.709219},{"c":43.7579,"h":43.77,"l":43.7062,"n":206,"o":43.739601,"t":"2026-10-15T15:45:00Z","v":6614,"vw":43.730653},{"c":43.96,"h":43.965,"l":43.75,"n":539,"o":43.75,"t":"2026-10-15T15:50:00Z","v":38918,"vw":43.889943},{"c":43.92,"h":43.945,"l":43.865,"n":282,"o":43.945,"t":"2026-10-15T15:55:00Z","v":18463,"vw":43.891939},{"c":43.865,"h":43.91,"l":43.85,"n":300,"o":43.91,"t":"2026-10-15T16:00:00Z","v":17580,"vw":43.878169},{"c":43.9,"h":43.905,"l":43.845,"n":285,"o":43.88,"t":"2026-10-15T16:05:00Z","v":15806,"vw":43.872528},{"c":43.98,"h":43.98,"l":43.88,"n":362,"o":43.89,"t":"2026-10-15T16:10:00Z","v":24520,"vw":43.957986},{"c":43.885,"h":43.98,"l":43.885,"n":303,"o":43.98,"t":"2026-10-15T16:15:00Z","v":15890,"vw":43.956799},{"c":43.88,"h":43.885,"l":43.835,"n":249,"o":43.885,"t":"2026-10-15T16:20:00Z","v":10798,"vw":43.863152},{"c":43.88,"h":43.94,"l":43.875,"n":323,"o":43.88,"t":"2026-10-15T16:25:00Z","v":23939,"vw":43.921363},{"c":43.93,"h":43.93,"l":43.86,"n":209,"o":43.8851,"t":"2026-10-15T16:30:00Z","v":7473,"vw":43.894608},{"c":43.88,"h":43.935,"l":43.88,"n":299,"o":43.92,"t":"2026-10-15T16:35:00Z","v":13625,"vw":43.903874},{"c":43.87,"h":43.885,"l":43.835,"n":294,"o":43.88,"t":"2026-10-15T16:40:00Z","v":17061,"vw":43.862867},{"c":43.885,"h":43.885,"l":43.83,"n":257,"o":43.86,"t":"2026-10-15T16:45:00Z","v":9404,"vw":43.851618},{"c":43.87,"h":43.905,"l":43.83,"n":369,"o":43.89,"t":"2026-10-15T16:50:00Z","v":13669,"vw":43.860851},{"c":43.86,"h":43.87,"l":43.805,"n":281,"o":43.87,"t":"2026-10-15T16:55:00Z","v":11719,"vw":43.842333},{"c":43.88,"h":43.905,"l":43.8386,"n":229,"o":43.86,"t":"2026-10-15T17:00:00Z","v":7301,"vw":43.876274},{"c":43.87,"h":43.88,"l":43.86,"n":174,"o":43.88,"t":"2026-10-15T17:05:00Z","v":4642,"vw":43.865585},{"c":43.88,"h":43.9,"l":43.85,"n":190,"o":43.875,"t":"2026-10-15T17:10:00Z","v":5757,"vw":43.876288},{"c":43.86,"h":43.91,"l":43.86,"n":203,"o":43.885,"t":"2026-10-15T17:15:00Z","v":5829,"vw":43.888368},{"c":43.84,"h":43.88,"l":43.84,"n":152,"o":43.84,"t":"2026-10-15T17:20:00Z","v":3790,"vw":43.861034},{"c":43.87,"h":43.88,"l":43.85,"n":162,"o":43.855,"t":"2026-10-15T17:25:00Z","v":4626,"vw":43.864},{"c":43.88,"h":43.89,"l":43.86,"n":160,"o":43.86,"t":"2026-10-15T17:30:00Z","v":6029,"vw":43.876406},{"c":43.8,"h":43.89,"l":43.8,"n":424,"o":43.87,"t":"2026-10-15T17:35:00Z","v":30845,"vw":43.852858},{"c":43.86,"h":43.865,"l":43.8,"n":195,"o":43.8,"t":"2026-10-15T17:40:00Z","v":5227,"vw":43.839914},{"c":43.86,"h":43.86,"l":43.805,"n":218,"o":43.83,"t":"2026-10-15T17:45:00Z","v":7298,"vw":43.828571},{"c":43.85,"h":43.885,"l":43.85,"n":285,"o":43.87,"t":"2026-10-15T17:50:00Z","v":14910,"vw":43.872857},{"c":43.87,"h":43.9,"l":43.83,"n":309,"o":43.85,"t":"2026-10-15T17:55:00Z","v":19607,"vw":43.861465},{"c":43.86,"h":43.885,"l":43.86,"n":201,"o":43.87,"t":"2026-10-15T18:00:00Z","v":7671,"vw":43.873719},{"c":43.845,"h":43.87,"l":43.83,"n":248,"o":43.87,"t":"2026-10-15T18:05:00Z","v":6512,"vw":43.857101},{"c":43.81,"h":43.855,"l":43.81,"n":181,"o":43.84,"t":"2026-10-15T18:10:00Z","v":4317,"vw":43.83375},{"c":43.78,"h":43.8,"l":43.7535,"n":292,"o":43.78,"t":"2026-10-15T18:15:00Z","v":11650,"vw":43.787379},{"c":43.74,"h":43.78,"l":43.74,"n":215,"o":43.77,"t":"2026-10-15T18:20:00Z","v":7760,"vw":43.755434},{"c":43.68,"h":43.77,"l":43.68,"n":395,"o":43.74,"t":"2026-10-15T18:25:00Z","v":26672,"vw":43.743898},{"c":43.69,"h":43.695,"l":43.66,"n":258,"o":43.68,"t":"2026-10-15T18:30:00Z","v":7386,"vw":43.678343},{"c":43.67,"h":43.73,"l":43.67,"n":347,"o":43.68,"t":"2026-10-15T18:35:00Z","v":21262,"vw":43.703945},{"c":43.685,"h":43.71,"l":43.63,"n":372,"o":43.66,"t":"2026-10-15T18:40:00Z","v":23716,"vw":43.660055},{"c":43.7,"h":43.72,"l":43.63,"n":351,"o":43.695,"t":"2026-10-15T18:45:00Z","v":15118,"vw":43.680431},{"c":43.795,"h":43.8,"l":43.69,"n":450,"o":43.69,"t":"2026-10-15T18:50:00Z","v":17530,"vw":43.750418},{"c":43.82,"h":43.83,"l":43.78,"n":375,"o":43.78,"t":"2026-10-15T18:55:00Z","v":18771,"vw":43.814149},{"c":43.82,"h":43.84,"l":43.775,"n":413,"o":43.81,"t":"2026-10-15T19:00:00Z","v":13043,"vw":43.811377},{"c":43.78,"h":43.82,"l":43.76,"n":437,"o":43.815,"t":"2026-10-15T19:05:00Z","v":17649,"vw":43.789314},{"c":43.775,"h":43.8,"l":43.77,"n":301,"o":43.78,"t":"2026-10-15T19:10:00Z","v":8965,"vw":43.78625},{"c":43.765,"h":43.77,"l":43.735,"n":346,"o":43.77,"t":"2026-10-15T19:15:00Z","v":13793,"vw":43.753722},{"c":43.71,"h":43.795,"l":43.71,"n":395,"o":43.77,"t":"2026-10-15T19:20:00Z","v":14770,"vw":43.747937},{"c":43.67,"h":43.74,"l":43.665,"n":608,"o":43.705,"t":"2026-10-15T19:25:00Z","v":32118,"vw":43.714516},{"c":43.61,"h":43.6755,"l":43.585,"n":612,"o":43.6755,"t":"2026-10-15T19:30:00Z","v":28873,"vw":43.613974},{"c":43.595,"h":43.63,"l":43.56,"n":437,"o":43.615,"t":"2026-10-15T19:35:00Z","v":26888,"vw":43.606627},{"c":43.53,"h":43.595,"l":43.505,"n":580,"o":43.58,"t":"2026-10-15T19:40:00Z","v":29506,"vw":43.53741},{"c":43.66,"h":43.67,"l":43.46,"n":850,"o":43.53,"t":"2026-10-15T19:45:00Z","v":53563,"vw":43.55928},{"c":43.675,"h":43.71,"l":43.635,"n":803,"o":43.67,"t":"2026-10-15T19:50:00Z","v":40469,"vw":43.673642},{"c":43.735,"h":43.74,"l":43.65,"n":2104,"o":43.67,"t":"2026-10-15T19:55:00Z","v":113926,"vw":43.710461},{"c":43.73,"h":43.73,"l":43.73,"n":41,"o":43.73,"t":"2026-10-15T20:00:00Z","v":692223,"vw":43.73},{"c":44.2502,"h":44.2502,"l":44.2502,"n":1,"o":44.2502,"t":"2026-10-15T21:05:00Z","v":120,"vw":44.2502},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-10-16T11:00:00Z","v":120,"vw":43.74},{"c":43.89,"h":44.05,"l":43.89,"n":28,"o":43.89,"t":"2026-10-16T13:25:00Z","v":5067,"vw":43.914042},{"c":44.07,"h":44.16,"l":43.95,"n":205,"o":44,"t":"2026-10-16T13:30:00Z","v":17762,"vw":44.074759},{"c":44.16,"h":44.16,"l":44.02,"n":290,"o":44.06,"t":"2026-10-16T13:35:00Z","v":11834,"vw":44.087609},{"c":44.01,"h":44.18,"l":43.99,"n":157,"o":44.15,"t":"2026-10-16T13:40:00Z","v":4459,"vw":44.060674},{"c":44.22,"h":44.26,"l":43.985,"n":342,"o":43.985,"t":"2026-10-16T13:45:00Z","v":22168,"vw":44.181117},{"c":44.14,"h":44.2,"l":44.095,"n":225,"o":44.18,"t":"2026-10-16T13:50:00Z","v":8739,"vw":44.134086},{"c":44.105,"h":44.17,"l":44.095,"n":149,"o":44.11,"t":"2026-10-16T13:55:00Z","v":6463,"vw":44.115768},{"c":44.22,"h":44.25,"l":44.095,"n":384,"o":44.1,"t":"2026-10-16T14:00:00Z","v":22249,"vw":44.210986},{"c":44.255,"h":44.255,"l":44.22,"n":189,"o":44.22,"t":"2026-10-16T14:05:00Z","v":7247,"vw":44.235855},{"c":44.19,"h":44.275,"l":44.17,"n":271,"o":44.27,"t":"2026-10-16T14:10:00Z","v":7744,"vw":44.20376},{"c":44.165,"h":44.225,"l":44.16,"n":218,"o":44.2,"t":"2026-10-16T14:15:00Z","v":10299,"vw":44.197925},{"c":44.12,"h":44.16,"l":44.1,"n":294,"o":44.16,"t":"2026-10-16T14:20:00Z","v":14200,"vw":44.122618},{"c":44.17,"h":44.185,"l":44.07,"n":299,"o":44.11,"t":"2026-10-16T14:25:00Z","v":12247,"vw":44.123024},{"c":44.19,"h":44.215,"l":44.14,"n":225,"o":44.18,"t":"2026-10-16T14:30:00Z","v":6087,"vw":44.184022},{"c":44.2,"h":44.2,"l":44.13,"n":128,"o":44.15,"t":"2026-10-16T14:35:00Z","v":5462,"vw":44.165511},{"c":44.235,"h":44.2413,"l":44.21,"n":157,"o":44.21,"t":"2026-10-16T14:40:00Z","v":5251,"vw":44.232485},{"c":44.28,"h":44.305,"l":44.24,"n":195,"o":44.25,"t":"2026-10-16T14:45:00Z","v":8109,"vw":44.257909},{"c":44.28,"h":44.3,"l":44.24,"n":310,"o":44.27,"t":"2026-10-16T14:50:00Z","v":11343,"vw":44.273781},{"c":44.26,"h":44.28,"l":44.24,"n":218,"o":44.28,"t":"2026-10-16T14:55:00Z","v":5796,"vw":44.257643},{"c":44.23,"h":44.28,"l":44.22,"n":322,"o":44.26,"t":"2026-10-16T15:00:00Z","v":9683,"vw":44.250491},{"c":44.185,"h":44.245,"l":44.185,"n":165,"o":44.235,"t":"2026-10-16T15:05:00Z","v":4722,"vw":44.211652},{"c":44.16,"h":44.2,"l":44.13,"n":243,"o":44.17,"t":"2026-10-16T15:10:00Z","v":7341,"vw":44.154661},{"c":44.19,"h":44.19,"l":44.15,"n":237,"o":44.15,"t":"2026-10-16T15:15:00Z","v":7903,"vw":44.172273},{"c":44.16,"h":44.245,"l":44.16,"n":422,"o":44.185,"t":"2026-10-16T15:20:00Z","v":23069,"vw":44.197405},{"c":44.14,"h":44.23,"l":44.14,"n":180,"o":44.185,"t":"2026-10-16T15:25:00Z","v":5172,"vw":44.190559},{"c":44.21,"h":44.225,"l":44.16,"n":208,"o":44.16,"t":"2026-10-16T15:30:00Z","v":7514,"vw":44.181464},{"c":44.25,"h":44.25,"l":44.19,"n":138,"o":44.19,"t":"2026-10-16T15:35:00Z","v":3992,"vw":44.229231},{"c":44.19,"h":44.255,"l":44.1636,"n":221,"o":44.255,"t":"2026-10-16T15:40:00Z","v":9014,"vw":44.200765},{"c":44.33,"h":44.33,"l":44.19,"n":349,"o":44.19,"t":"2026-10-16T15:45:00Z","v":15109,"vw":44.247705},{"c":44.29,"h":44.33,"l":44.26,"n":336,"o":44.33,"t":"2026-10-16T15:50:00Z","v":13764,"vw":44.298697},{"c":44.33,"h":44.36,"l":44.285,"n":251,"o":44.3,"t":"2026-10-16T15:55:00Z","v":11628,"vw":44.311508},{"c":44.255,"h":44.32,"l":44.25,"n":187,"o":44.32,"t":"2026-10-16T16:00:00Z","v":7832,"vw":44.287914},{"c":44.32,"h":44.32,"l":44.26,"n":360,"o":44.26,"t":"2026-10-16T16:05:00Z","v":17650,"vw":44.304829},{"c":44.34,"h":44.4,"l":44.33,"n":216,"o":44.33,"t":"2026-10-16T16:10:00Z","v":6229,"vw":44.365684},{"c":44.44,"h":44.44,"l":44.33,"n":229,"o":44.33,"t":"2026-10-16T16:15:00Z","v":8800,"vw":44.395443},{"c":44.46,"h":44.465,"l":44.44,"n":237,"o":44.44,"t":"2026-10-16T16:20:00Z","v":6299,"vw":44.455952},{"c":44.53,"h":44.555,"l":44.445,"n":207,"o":44.445,"t":"2026-10-16T16:25:00Z","v":6384,"vw":44.511968},{"c":44.555,"h":44.56,"l":44.485,"n":212,"o":44.51,"t":"2026-10-16T16:30:00Z","v":10530,"vw":44.542234},{"c":44.52,"h":44.585,"l":44.52,"n":212,"o":44.545,"t":"2026-10-16T16:35:00Z","v":8001,"vw":44.5534},{"c":44.545,"h":44.58,"l":44.53,"n":191,"o":44.53,"t":"2026-10-16T16:40:00Z","v":6606,"vw":44.551279},{"c":44.7,"h":44.7,"l":44.56,"n":295,"o":44.56,"t":"2026-10-16T16:45:00Z","v":10711,"vw":44.643224},{"c":44.765,"h":44.765,"l":44.7,"n":264,"o":44.71,"t":"2026-10-16T16:50:00Z","v":11132,"vw":44.720469},{"c":44.81,"h":44.81,"l":44.73,"n":267,"o":44.75,"t":"2026-10-16T16:55:00Z","v":8924,"vw":44.759567},{"c":44.805,"h":44.83,"l":44.78,"n":277,"o":44.8,"t":"2026-10-16T17:00:00Z","v":13196,"vw":44.810542},{"c":44.74,"h":44.83,"l":44.72,"n":521,"o":44.81,"t":"2026-10-16T17:05:00Z","v":33909,"vw":44.7707},{"c":44.82,"h":44.83,"l":44.71,"n":364,"o":44.725,"t":"2026-10-16T17:10:00Z","v":17134,"vw":44.762233},{"c":44.83,"h":44.85,"l":44.795,"n":430,"o":44.82,"t":"2026-10-16T17:15:00Z","v":20358,"vw":44.822143},{"c":44.905,"h":44.92,"l":44.81,"n":536,"o":44.83,"t":"2026-10-16T17:20:00Z","v":35069,"vw":44.865178},{"c":44.93,"h":44.98,"l":44.895,"n":833,"o":44.895,"t":"2026-10-16T17:25:00Z","v":58945,"vw":44.924236},{"c":44.9,"h":44.94,"l":44.87,"n":212,"o":44.93,"t":"2026-10-16T17:30:00Z","v":9362,"vw":44.901038},{"c":44.82,"h":44.94,"l":44.82,"n":336,"o":44.9,"t":"2026-10-16T17:35:00Z","v":19071,"vw":44.89441},{"c":44.825,"h":44.83,"l":44.75,"n":231,"o":44.8138,"t":"2026-10-16T17:40:00Z","v":10110,"vw":44.80447},{"c":44.795,"h":44.875,"l":44.79,"n":326,"o":44.82,"t":"2026-10-16T17:45:00Z","v":12368,"vw":44.847701},{"c":44.77,"h":44.82,"l":44.75,"n":284,"o":44.795,"t":"2026-10-16T17:50:00Z","v":16821,"vw":44.773052},{"c":44.81,"h":44.81,"l":44.775,"n":237,"o":44.78,"t":"2026-10-16T17:55:00Z","v":8258,"vw":44.792281},{"c":44.875,"h":44.875,"l":44.78,"n":306,"o":44.815,"t":"2026-10-16T18:00:00Z","v":13334,"vw":44.807682},{"c":44.87,"h":44.92,"l":44.84,"n":243,"o":44.89,"t":"2026-10-16T18:05:00Z","v":9768,"vw":44.889533},{"c":44.9,"h":44.91,"l":44.89,"n":190,"o":44.89,"t":"2026-10-16T18:10:00Z","v":7009,"vw":44.898708},{"c":44.865,"h":44.915,"l":44.85,"n":206,"o":44.905,"t":"2026-10-16T18:15:00Z","v":7090,"vw":44.893315},{"c":44.84,"h":44.87,"l":44.83,"n":252,"o":44.85,"t":"2026-10-16T18:20:00Z","v":10125,"vw":44.856636},{"c":44.77,"h":44.83,"l":44.77,"n":217,"o":44.82,"t":"2026-10-16T18:25:00Z","v":10447,"vw":44.80246},{"c":44.88,"h":44.89,"l":44.77,"n":311,"o":44.77,"t":"2026-10-16T18:30:00Z","v":13345,"vw":44.834456},{"c":44.895,"h":44.915,"l":44.87,"n":254,"o":44.87,"t":"2026-10-16T18:35:00Z","v":10592,"vw":44.890789},{"c":44.97,"h":44.97,"l":44.9,"n":333,"o":44.9,"t":"2026-10-16T18:40:00Z","v":20189,"vw":44.948197},{"c":45,"h":45.04,"l":44.96,"n":525,"o":44.96,"t":"2026-10-16T18:45:00Z","v":39106,"vw":45.003898},{"c":44.96,"h":45,"l":44.93,"n":234,"o":45,"t":"2026-10-16T18:50:00Z","v":9173,"vw":44.964734},{"c":45.01,"h":45.025,"l":44.96,"n":342,"o":44.965,"t":"2026-10-16T18:55:00Z","v":15618,"vw":44.991038},{"c":44.97,"h":45.025,"l":44.97,"n":313,"o":45.025,"t":"2026-10-16T19:00:00Z","v":11237,"vw":44.992526},{"c":44.945,"h":44.97,"l":44.9,"n":344,"o":44.965,"t":"2026-10-16T19:05:00Z","v":12152,"vw":44.93879},{"c":44.95,"h":44.965,"l":44.91,"n":468,"o":44.93,"t":"2026-10-16T19:10:00Z","v":20751,"vw":44.937033},{"c":44.97,"h":45,"l":44.95,"n":361,"o":44.95,"t":"2026-10-16T19:15:00Z","v":13603,"vw":44.97834},{"c":45.005,"h":45.02,"l":44.98,"n":291,"o":44.98,"t":"2026-10-16T19:20:00Z","v":9485,"vw":45.00839},{"c":44.94,"h":45.015,"l":44.94,"n":389,"o":45.005,"t":"2026-10-16T19:25:00Z","v":17611,"vw":44.982518},{"c":44.94,"h":44.99,"l":44.9,"n":509,"o":44.95,"t":"2026-10-16T19:30:00Z","v":22084,"vw":44.942424},{"c":44.88,"h":44.98,"l":44.875,"n":475,"o":44.9499,"t":"2026-10-16T19:35:00Z","v":20520,"vw":44.936902},{"c":44.94,"h":44.94,"l":44.865,"n":530,"o":44.8899,"t":"2026-10-16T19:40:00Z","v":24413,"vw":44.891122},{"c":44.965,"h":44.965,"l":44.93,"n":465,"o":44.94,"t":"2026-10-16T19:45:00Z","v":28965,"vw":44.947332},{"c":45.015,"h":45.055,"l":44.966,"n":1061,"o":44.97,"t":"2026-10-16T19:50:00Z","v":58904,"vw":45.017943},{"c":45.015,"h":45.09,"l":44.99,"n":2477,"o":45.02,"t":"2026-10-16T19:55:00Z","v":164679,"vw":45.029957},{"c":45.02,"h":45.03,"l":45.01,"n":51,"o":45.01,"t":"2026-10-16T20:00:00Z","v":456243,"vw":45.019998},{"c":44.12,"h":44.12,"l":44.12,"n":1,"o":44.12,"t":"2026-10-16T21:30:00Z","v":103,"vw":44.12},{"c":45.1,"h":45.1,"l":45.1,"n":3,"o":45.1,"t":"2026-10-16T23:20:00Z","v":209,"vw":45.1},{"c":44.76,"h":44.76,"l":44.76,"n":2,"o":44.76,"t":"2026-10-19T08:45:00Z","v":111,"vw":44.76},{"c":44.77,"h":44.77,"l":44.77,"n":1,"o":44.77,"t":"2026-10-19T10:05:00Z","v":187,"vw":44.77},{"c":44.77,"h":44.77,"l":44.77,"n":2,"o":44.77,"t":"2026-10-19T10:10:00Z","v":311,"vw":44.77},{"c":45.02,"h":45.02,"l":45,"n":15,"o":45.02,"t":"2026-10-19T13:25:00Z","v":668,"vw":45.014083},{"c":45.255,"h":45.26,"l":44.95,"n":344,"o":44.99,"t":"2026-10-19T13:30:00Z","v":26897,"vw":45.022702},{"c":45.32,"h":45.35,"l":45.19,"n":185,"o":45.255,"t":"2026-10-19T13:35:00Z","v":9892,"vw":45.27344},{"c":45.345,"h":45.38,"l":45.26,"n":136,"o":45.31,"t":"2026-10-19T13:40:00Z","v":12215,"vw":45.331011},{"c":45.389,"h":45.45,"l":45.335,"n":229,"o":45.335,"t":"2026-10-19T13:45:00Z","v":8337,"vw":45.408294},{"c":45.3,"h":45.37,"l":45.2701,"n":199,"o":45.37,"t":"2026-10-19T13:50:00Z","v":7113,"vw":45.311911},{"c":45.14,"h":45.34,"l":45.12,"n":183,"o":45.305,"t":"2026-10-19T13:55:00Z","v":6787,"vw":45.225994},{"c":45.17,"h":45.245,"l":45.16,"n":263,"o":45.17,"t":"2026-10-19T14:00:00Z","v":9993,"vw":45.199233},{"c":45.2,"h":45.245,"l":45.19,"n":145,"o":45.22,"t":"2026-10-19T14:05:00Z","v":4009,"vw":45.22231},{"c":45.04,"h":45.22,"l":45,"n":289,"o":45.22,"t":"2026-10-19T14:10:00Z","v":9552,"vw":45.112809},{"c":45.04,"h":45.11,"l":44.992,"n":258,"o":45.05,"t":"2026-10-19T14:15:00Z","v":12132,"vw":45.06024},{"c":45.09,"h":45.09,"l":45,"n":162,"o":45.05,"t":"2026-10-19T14:20:00Z","v":4758,"vw":45.058724},{"c":45.09,"h":45.1,"l":45.05,"n":142,"o":45.07,"t":"2026-10-19T14:25:00Z","v":8347,"vw":45.071844},{"c":45.12,"h":45.2,"l":45.1,"n":406,"o":45.1,"t":"2026-10-19T14:30:00Z","v":25123,"vw":45.166651},{"c":45.11,"h":45.13,"l":45.08,"n":170,"o":45.12,"t":"2026-10-19T14:35:00Z","v":6757,"vw":45.103672},{"c":45.205,"h":45.27,"l":45.06,"n":932,"o":45.085,"t":"2026-10-19T14:40:00Z","v":78159,"vw":45.177992},{"c":45.15,"h":45.19,"l":45.115,"n":237,"o":45.19,"t":"2026-10-19T14:45:00Z","v":9871,"vw":45.147125},{"c":45.1525,"h":45.17,"l":45.08,"n":172,"o":45.08,"t":"2026-10-19T14:50:00Z","v":6096,"vw":45.137085},{"c":45.19,"h":45.19,"l":45.082,"n":185,"o":45.16,"t":"2026-10-19T14:55:00Z","v":11372,"vw":45.137365},{"c":45.16,"h":45.17,"l":45.12,"n":191,"o":45.17,"t":"2026-10-19T15:00:00Z","v":7559,"vw":45.157189},{"c":45.085,"h":45.15,"l":45.03,"n":246,"o":45.15,"t":"2026-10-19T15:05:00Z","v":13131,"vw":45.087608},{"c":44.98,"h":45.06,"l":44.9701,"n":147,"o":45.06,"t":"2026-10-19T15:10:00Z","v":8397,"vw":45.00487},{"c":45.03,"h":45.04,"l":44.9701,"n":283,"o":44.975,"t":"2026-10-19T15:15:00Z","v":11840,"vw":45.009941},{"c":45.04,"h":45.05,"l":45.01,"n":194,"o":45.01,"t":"2026-10-19T15:20:00Z","v":7535,"vw":45.035188},{"c":45.08,"h":45.08,"l":45.05,"n":103,"o":45.055,"t":"2026-10-19T15:25:00Z","v":3666,"vw":45.068782},{"c":45.13,"h":45.135,"l":45.04,"n":218,"o":45.04,"t":"2026-10-19T15:30:00Z","v":8791,"vw":45.104841},{"c":45.125,"h":45.155,"l":45.11,"n":166,"o":45.125,"t":"2026-10-19T15:35:00Z","v":7867,"vw":45.132324},{"c":45.1,"h":45.16,"l":45.1,"n":146,"o":45.13,"t":"2026-10-19T15:40:00Z","v":6355,"vw":45.143319},{"c":45.1,"h":45.145,"l":45.1,"n":220,"o":45.1,"t":"2026-10-19T15:45:00Z","v":11988,"vw":45.123616},{"c":45.115,"h":45.13,"l":45.07,"n":220,"o":45.08,"t":"2026-10-19T15:50:00Z","v":8650,"vw":45.107287},{"c":45.05,"h":45.11,"l":45.03,"n":228,"o":45.11,"t":"2026-10-19T15:55:00Z","v":9113,"vw":45.066271},{"c":45.07,"h":45.15,"l":45.06,"n":238,"o":45.06,"t":"2026-10-19T16:00:00Z","v":8813,"vw":45.102498},{"c":45.04,"h":45.08,"l":44.995,"n":302,"o":45.08,"t":"2026-10-19T16:05:00Z","v":15960,"vw":45.018582},{"c":45.13,"h":45.13,"l":45.06,"n":252,"o":45.07,"t":"2026-10-19T16:10:00Z","v":10884,"vw":45.091433},{"c":45.11,"h":45.13,"l":45.09,"n":212,"o":45.11,"t":"2026-10-19T16:15:00Z","v":8603,"vw":45.111852},{"c":45.125,"h":45.125,"l":45.09,"n":199,"o":45.1,"t":"2026-10-19T16:20:00Z","v":7413,"vw":45.111857},{"c":45.16,"h":45.16,"l":45.1,"n":195,"o":45.105,"t":"2026-10-19T16:25:00Z","v":8329,"vw":45.119977},{"c":45.1,"h":45.165,"l":45.07,"n":281,"o":45.15,"t":"2026-10-19T16:30:00Z","v":10367,"vw":45.120591},{"c":45.055,"h":45.105,"l":45.055,"n":202,"o":45.095,"t":"2026-10-19T16:35:00Z","v":5237,"vw":45.083224},{"c":45.075,"h":45.075,"l":45.05,"n":182,"o":45.06,"t":"2026-10-19T16:40:00Z","v":8792,"vw":45.060006},{"c":45.15,"h":45.155,"l":45.06,"n":312,"o":45.075,"t":"2026-10-19T16:45:00Z","v":18059,"vw":45.115467},{"c":45.165,"h":45.19,"l":45.15,"n":507,"o":45.15,"t":"2026-10-19T16:50:00Z","v":42375,"vw":45.167569},{"c":45.265,"h":45.275,"l":45.14,"n":293,"o":45.16,"t":"2026-10-19T16:55:00Z","v":13054,"vw":45.203091},{"c":45.2509,"h":45.28,"l":45.225,"n":434,"o":45.26,"t":"2026-10-19T17:00:00Z","v":24216,"vw":45.252141},{"c":45.24,"h":45.26,"l":45.21,"n":232,"o":45.255,"t":"2026-10-19T17:05:00Z","v":7775,"vw":45.23966},{"c":45.265,"h":45.27,"l":45.24,"n":183,"o":45.24,"t":"2026-10-19T17:10:00Z","v":8015,"vw":45.257386},{"c":45.22,"h":45.26,"l":45.215,"n":339,"o":45.26,"t":"2026-10-19T17:15:00Z","v":18512,"vw":45.229873},{"c":45.22,"h":45.22,"l":45.19,"n":135,"o":45.21,"t":"2026-10-19T17:20:00Z","v":4324,"vw":45.2106},{"c":45.21,"h":45.23,"l":45.155,"n":342,"o":45.215,"t":"2026-10-19T17:25:00Z","v":18371,"vw":45.191333},{"c":45.175,"h":45.21,"l":45.155,"n":409,"o":45.21,"t":"2026-10-19T17:30:00Z","v":25799,"vw":45.177091},{"c":45.17,"h":45.195,"l":45.15,"n":188,"o":45.18,"t":"2026-10-19T17:35:00Z","v":8008,"vw":45.176909},{"c":45.125,"h":45.17,"l":45.09,"n":254,"o":45.17,"t":"2026-10-19T17:40:00Z","v":17779,"vw":45.109593},{"c":45.255,"h":45.26,"l":45.12,"n":260,"o":45.125,"t":"2026-10-19T17:45:00Z","v":11926,"vw":45.179772},{"c":45.28,"h":45.325,"l":45.26,"n":188,"o":45.27,"t":"2026-10-19T17:50:00Z","v":6043,"vw":45.295572},{"c":45.3,"h":45.31,"l":45.22,"n":458,"o":45.25,"t":"2026-10-19T17:55:00Z","v":25612,"vw":45.258856},{"c":45.23,"h":45.3,"l":45.205,"n":335,"o":45.3,"t":"2026-10-19T18:00:00Z","v":15522,"vw":45.242139},{"c":45.245,"h":45.26,"l":45.21,"n":346,"o":45.23,"t":"2026-10-19T18:05:00Z","v":17371,"vw":45.239829},{"c":45.315,"h":45.32,"l":45.26,"n":267,"o":45.26,"t":"2026-10-19T18:10:00Z","v":14637,"vw":45.295996},{"c":45.25,"h":45.33,"l":45.245,"n":382,"o":45.32,"t":"2026-10-19T18:15:00Z","v":25225,"vw":45.30574},{"c":45.24,"h":45.27,"l":45.215,"n":246,"o":45.25,"t":"2026-10-19T18:20:00Z","v":12245,"vw":45.239385},{"c":45.19,"h":45.28,"l":45.19,"n":262,"o":45.24,"t":"2026-10-19T18:25:00Z","v":10407,"vw":45.24751},{"c":45.185,"h":45.21,"l":45.16,"n":274,"o":45.19,"t":"2026-10-19T18:30:00Z","v":12405,"vw":45.1796},{"c":45.27,"h":45.29,"l":45.18,"n":592,"o":45.19,"t":"2026-10-19T18:35:00Z","v":47334,"vw":45.203809},{"c":45.4,"h":45.415,"l":45.3,"n":353,"o":45.3,"t":"2026-10-19T18:40:00Z","v":20720,"vw":45.365443},{"c":45.455,"h":45.48,"l":45.395,"n":395,"o":45.405,"t":"2026-10-19T18:45:00Z","v":19619,"vw":45.440405},{"c":45.445,"h":45.48,"l":45.43,"n":371,"o":45.46,"t":"2026-10-19T18:50:00Z","v":17811,"vw":45.461689},{"c":45.475,"h":45.49,"l":45.455,"n":358,"o":45.46,"t":"2026-10-19T18:55:00Z","v":20389,"vw":45.472179},{"c":45.545,"h":45.545,"l":45.48,"n":602,"o":45.49,"t":"2026-10-19T19:00:00Z","v":30337,"vw":45.50479},{"c":45.465,"h":45.55,"l":45.45,"n":437,"o":45.55,"t":"2026-10-19T19:05:00Z","v":16184,"vw":45.502826},{"c":45.395,"h":45.48,"l":45.395,"n":488,"o":45.48,"t":"2026-10-19T19:10:00Z","v":27000,"vw":45.455753},{"c":45.44,"h":45.46,"l":45.39,"n":517,"o":45.39,"t":"2026-10-19T19:15:00Z","v":34702,"vw":45.412342},{"c":45.485,"h":45.51,"l":45.43,"n":490,"o":45.44,"t":"2026-10-19T19:20:00Z","v":31237,"vw":45.475215},{"c":45.505,"h":45.51,"l":45.47,"n":535,"o":45.485,"t":"2026-10-19T19:25:00Z","v":32344,"vw":45.493526},{"c":45.485,"h":45.51,"l":45.425,"n":589,"o":45.5,"t":"2026-10-19T19:30:00Z","v":32257,"vw":45.471464},{"c":45.59,"h":45.595,"l":45.5,"n":596,"o":45.5,"t":"2026-10-19T19:35:00Z","v":24307,"vw":45.553311},{"c":45.59,"h":45.62,"l":45.585,"n":624,"o":45.595,"t":"2026-10-19T19:40:00Z","v":31070,"vw":45.599534},{"c":45.56,"h":45.605,"l":45.55,"n":633,"o":45.595,"t":"2026-10-19T19:45:00Z","v":34974,"vw":45.582192},{"c":45.53,"h":45.575,"l":45.52,"n":840,"o":45.55,"t":"2026-10-19T19:50:00Z","v":55421,"vw":45.549146},{"c":45.535,"h":45.635,"l":45.51,"n":5118,"o":45.53,"t":"2026-10-19T19:55:00Z","v":340142,"vw":45.575686},{"c":45.53,"h":45.53,"l":45.53,"n":47,"o":45.53,"t":"2026-10-19T20:00:00Z","v":213013,"vw":45.53},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-19T22:00:00Z","v":150,"vw":45.21},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-19T23:50:00Z","v":233,"vw":45.4},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-20T09:35:00Z","v":520,"vw":46},{"c":46.06,"h":46.09,"l":46.05,"n":3,"o":46.09,"t":"2026-10-20T09:55:00Z","v":300,"vw":46.066667},{"c":46,"h":46,"l":45.18,"n":19,"o":45.58,"t":"2026-10-20T11:00:00Z","v":3409,"vw":45.425212},{"c":45.96,"h":45.99,"l":45.96,"n":9,"o":45.99,"t":"2026-10-20T11:05:00Z","v":763,"vw":45.965385},{"c":46.065,"h":46.08,"l":45.92,"n":164,"o":46.05,"t":"2026-10-20T13:30:00Z","v":16175,"vw":46.002899},{"c":45.63,"h":46.015,"l":45.545,"n":213,"o":46.005,"t":"2026-10-20T13:35:00Z","v":13759,"vw":45.811018},{"c":45.6,"h":45.755,"l":45.515,"n":250,"o":45.68,"t":"2026-10-20T13:40:00Z","v":11514,"vw":45.635061},{"c":45.62,"h":45.64,"l":45.58,"n":251,"o":45.63,"t":"2026-10-20T13:45:00Z","v":8948,"vw":45.603708},{"c":45.77,"h":45.77,"l":45.57,"n":191,"o":45.59,"t":"2026-10-20T13:50:00Z","v":14129,"vw":45.58612},{"c":45.77,"h":45.84,"l":45.7172,"n":285,"o":45.75,"t":"2026-10-20T13:55:00Z","v":14382,"vw":45.763619},{"c":45.75,"h":45.83,"l":45.73,"n":210,"o":45.8,"t":"2026-10-20T14:00:00Z","v":8995,"vw":45.775198},{"c":45.61,"h":45.78,"l":45.61,"n":222,"o":45.72,"t":"2026-10-20T14:05:00Z","v":10246,"vw":45.715144},{"c":45.64,"h":45.76,"l":45.595,"n":240,"o":45.595,"t":"2026-10-20T14:10:00Z","v":8430,"vw":45.694855},{"c":45.47,"h":45.655,"l":45.43,"n":710,"o":45.65,"t":"2026-10-20T14:15:00Z","v":220206,"vw":45.498078},{"c":45.415,"h":45.535,"l":45.35,"n":400,"o":45.45,"t":"2026-10-20T14:20:00Z","v":61730,"vw":45.408252},{"c":45.21,"h":45.41,"l":45.2,"n":534,"o":45.405,"t":"2026-10-20T14:25:00Z","v":45898,"vw":45.281507},{"c":45.355,"h":45.39,"l":45.18,"n":579,"o":45.21,"t":"2026-10-20T14:30:00Z","v":49689,"vw":45.268515},{"c":45.32,"h":45.39,"l":45.26,"n":302,"o":45.37,"t":"2026-10-20T14:35:00Z","v":13897,"vw":45.339449},{"c":45.13,"h":45.35,"l":45.1,"n":366,"o":45.315,"t":"2026-10-20T14:40:00Z","v":40746,"vw":45.188507},{"c":45.38,"h":45.38,"l":45.13,"n":473,"o":45.13,"t":"2026-10-20T14:45:00Z","v":80736,"vw":45.220084},{"c":45.355,"h":45.4,"l":45.28,"n":365,"o":45.36,"t":"2026-10-20T14:50:00Z","v":20587,"vw":45.328063},{"c":45.34,"h":45.43,"l":45.3,"n":381,"o":45.3,"t":"2026-10-20T14:55:00Z","v":27582,"vw":45.371022},{"c":45.4,"h":45.43,"l":45.34,"n":346,"o":45.34,"t":"2026-10-20T15:00:00Z","v":15815,"vw":45.3844},{"c":45.49,"h":45.54,"l":45.38,"n":249,"o":45.4,"t":"2026-10-20T15:05:00Z","v":14030,"vw":45.463205},{"c":45.535,"h":45.62,"l":45.495,"n":669,"o":45.51,"t":"2026-10-20T15:10:00Z","v":35788,"vw":45.548441},{"c":45.605,"h":45.64,"l":45.49,"n":452,"o":45.51,"t":"2026-10-20T15:15:00Z","v":28901,"vw":45.541415},{"c":45.63,"h":45.68,"l":45.62,"n":201,"o":45.62,"t":"2026-10-20T15:20:00Z","v":8262,"vw":45.64151},{"c":45.6,"h":45.63,"l":45.585,"n":199,"o":45.62,"t":"2026-10-20T15:25:00Z","v":8236,"vw":45.607595},{"c":45.5,"h":45.65,"l":45.5,"n":188,"o":45.62,"t":"2026-10-20T15:30:00Z","v":7981,"vw":45.582536},{"c":45.45,"h":45.51,"l":45.44,"n":168,"o":45.49,"t":"2026-10-20T15:35:00Z","v":5733,"vw":45.47522},{"c":45.5,"h":45.51,"l":45.45,"n":171,"o":45.45,"t":"2026-10-20T15:40:00Z","v":7818,"vw":45.479423},{"c":45.59,"h":45.59,"l":45.485,"n":181,"o":45.49,"t":"2026-10-20T15:45:00Z","v":8520,"vw":45.522492},{"c":45.61,"h":45.61,"l":45.5201,"n":221,"o":45.585,"t":"2026-10-20T15:50:00Z","v":12272,"vw":45.568881},{"c":45.63,"h":45.66,"l":45.6148,"n":174,"o":45.625,"t":"2026-10-20T15:55:00Z","v":7168,"vw":45.631728},{"c":45.605,"h":45.67,"l":45.605,"n":230,"o":45.63,"t":"2026-10-20T16:00:00Z","v":11837,"vw":45.6434},{"c":45.61,"h":45.63,"l":45.58,"n":219,"o":45.61,"t":"2026-10-20T16:05:00Z","v":9007,"vw":45.605421},{"c":45.665,"h":45.69,"l":45.5909,"n":216,"o":45.5909,"t":"2026-10-20T16:10:00Z","v":9484,"vw":45.670166},{"c":45.67,"h":45.69,"l":45.63,"n":264,"o":45.66,"t":"2026-10-20T16:15:00Z","v":12907,"vw":45.661979},{"c":45.695,"h":45.71,"l":45.66,"n":208,"o":45.66,"t":"2026-10-20T16:20:00Z","v":10114,"vw":45.688263},{"c":45.69,"h":45.72,"l":45.665,"n":219,"o":45.7,"t":"2026-10-20T16:25:00Z","v":8922,"vw":45.691582},{"c":45.74,"h":45.76,"l":45.715,"n":237,"o":45.73,"t":"2026-10-20T16:30:00Z","v":9912,"vw":45.732785},{"c":45.805,"h":45.805,"l":45.72,"n":175,"o":45.74,"t":"2026-10-20T16:35:00Z","v":7035,"vw":45.750685},{"c":45.83,"h":45.84,"l":45.78,"n":201,"o":45.805,"t":"2026-10-20T16:40:00Z","v":8774,"vw":45.806876},{"c":45.81,"h":45.83,"l":45.8,"n":182,"o":45.83,"t":"2026-10-20T16:45:00Z","v":8166,"vw":45.81307},{"c":45.87,"h":45.87,"l":45.81,"n":247,"o":45.81,"t":"2026-10-20T16:50:00Z","v":9365,"vw":45.83727},{"c":45.83,"h":45.87,"l":45.83,"n":164,"o":45.86,"t":"2026-10-20T16:55:00Z","v":7470,"vw":45.85004},{"c":45.77,"h":45.84,"l":45.75,"n":304,"o":45.82,"t":"2026-10-20T17:00:00Z","v":12405,"vw":45.797381},{"c":45.76,"h":45.81,"l":45.76,"n":198,"o":45.7796,"t":"2026-10-20T17:05:00Z","v":11425,"vw":45.772509},{"c":45.8,"h":45.8,"l":45.75,"n":327,"o":45.78,"t":"2026-10-20T17:10:00Z","v":14424,"vw":45.780611},{"c":45.805,"h":45.81,"l":45.785,"n":173,"o":45.795,"t":"2026-10-20T17:15:00Z","v":8174,"vw":45.797767},{"c":45.76,"h":45.82,"l":45.7,"n":502,"o":45.81,"t":"2026-10-20T17:20:00Z","v":49881,"vw":45.747901},{"c":45.77,"h":45.8,"l":45.705,"n":248,"o":45.77,"t":"2026-10-20T17:25:00Z","v":14210,"vw":45.748895},{"c":45.705,"h":45.76,"l":45.705,"n":155,"o":45.76,"t":"2026-10-20T17:30:00Z","v":6922,"vw":45.735704},{"c":45.69,"h":45.72,"l":45.69,"n":261,"o":45.7,"t":"2026-10-20T17:35:00Z","v":13257,"vw":45.702672},{"c":45.735,"h":45.77,"l":45.695,"n":221,"o":45.695,"t":"2026-10-20T17:40:00Z","v":8873,"vw":45.735755},{"c":45.76,"h":45.8,"l":45.74,"n":187,"o":45.74,"t":"2026-10-20T17:45:00Z","v":10864,"vw":45.759505},{"c":45.8,"h":45.83,"l":45.75,"n":290,"o":45.76,"t":"2026-10-20T17:50:00Z","v":19806,"vw":45.772205},{"c":45.84,"h":45.84,"l":45.79,"n":168,"o":45.815,"t":"2026-10-20T17:55:00Z","v":7346,"vw":45.814535},{"c":45.88,"h":45.88,"l":45.81,"n":233,"o":45.83,"t":"2026-10-20T18:00:00Z","v":11573,"vw":45.841668},{"c":45.9,"h":45.92,"l":45.9,"n":155,"o":45.9,"t":"2026-10-20T18:05:00Z","v":6497,"vw":45.908921},{"c":45.895,"h":45.93,"l":45.865,"n":262,"o":45.9,"t":"2026-10-20T18:10:00Z","v":10922,"vw":45.89608},{"c":45.825,"h":45.9,"l":45.82,"n":228,"o":45.89,"t":"2026-10-20T18:15:00Z","v":11088,"vw":45.858683},{"c":45.825,"h":45.83,"l":45.8,"n":251,"o":45.82,"t":"2026-10-20T18:20:00Z","v":11007,"vw":45.813871},{"c":45.77,"h":45.84,"l":45.75,"n":398,"o":45.83,"t":"2026-10-20T18:25:00Z","v":23574,"vw":45.789031},{"c":45.75,"h":45.8,"l":45.75,"n":198,"o":45.78,"t":"2026-10-20T18:30:00Z","v":10688,"vw":45.772903},{"c":45.73,"h":45.82,"l":45.7,"n":1337,"o":45.75,"t":"2026-10-20T18:35:00Z","v":119722,"vw":45.741053},{"c":45.82,"h":45.84,"l":45.73,"n":275,"o":45.73,"t":"2026-10-20T18:40:00Z","v":14140,"vw":45.793588},{"c":45.795,"h":45.82,"l":45.78,"n":545,"o":45.82,"t":"2026-10-20T18:45:00Z","v":49290,"vw":45.804991},{"c":45.77,"h":45.82,"l":45.77,"n":448,"o":45.8,"t":"2026-10-20T18:50:00Z","v":72458,"vw":45.802584},{"c":45.78,"h":45.79,"l":45.77,"n":255,"o":45.77,"t":"2026-10-20T18:55:00Z","v":18604,"vw":45.77911},{"c":45.8,"h":45.81,"l":45.775,"n":281,"o":45.78,"t":"2026-10-20T19:00:00Z","v":16711,"vw":45.79813},{"c":45.89,"h":45.91,"l":45.8,"n":609,"o":45.8,"t":"2026-10-20T19:05:00Z","v":95820,"vw":45.857257},{"c":45.83,"h":45.9,"l":45.82,"n":402,"o":45.89,"t":"2026-10-20T19:10:00Z","v":45370,"vw":45.863357},{"c":45.855,"h":45.89,"l":45.81,"n":552,"o":45.81,"t":"2026-10-20T19:15:00Z","v":58841,"vw":45.853589},{"c":45.87,"h":45.88,"l":45.83,"n":403,"o":45.87,"t":"2026-10-20T19:20:00Z","v":22950,"vw":45.858609},{"c":45.9,"h":45.98,"l":45.85,"n":855,"o":45.85,"t":"2026-10-20T19:25:00Z","v":137573,"vw":45.942319},{"c":45.81,"h":45.9,"l":45.73,"n":636,"o":45.9,"t":"2026-10-20T19:30:00Z","v":45920,"vw":45.81167},{"c":45.865,"h":45.88,"l":45.78,"n":502,"o":45.81,"t":"2026-10-20T19:35:00Z","v":29652,"vw":45.831864},{"c":45.905,"h":45.93,"l":45.81,"n":605,"o":45.86,"t":"2026-10-20T19:40:00Z","v":46962,"vw":45.876421},{"c":45.87,"h":45.92,"l":45.815,"n":559,"o":45.9,"t":"2026-10-20T19:45:00Z","v":48374,"vw":45.878042},{"c":45.815,"h":45.86,"l":45.77,"n":975,"o":45.85,"t":"2026-10-20T19:50:00Z","v":74269,"vw":45.813252},{"c":45.86,"h":45.88,"l":45.815,"n":2568,"o":45.82,"t":"2026-10-20T19:55:00Z","v":157924,"vw":45.844945},{"c":45.85,"h":45.85,"l":45.85,"n":42,"o":45.85,"t":"2026-10-20T20:00:00Z","v":340347,"vw":45.85},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-20T21:25:00Z","v":100,"vw":45.85},{"c":45.92,"h":45.92,"l":45.91,"n":7,"o":45.91,"t":"2026-10-21T11:00:00Z","v":1292,"vw":45.915},{"c":45.87,"h":45.87,"l":45.87,"n":1,"o":45.87,"t":"2026-10-21T11:30:00Z","v":110,"vw":45.87},{"c":45.94,"h":46.05,"l":45.85,"n":191,"o":45.85,"t":"2026-10-21T13:30:00Z","v":23576,"vw":45.925941},{"c":45.74,"h":45.99,"l":45.7358,"n":175,"o":45.97,"t":"2026-10-21T13:35:00Z","v":7788,"vw":45.862878},{"c":45.64,"h":45.77,"l":45.6,"n":458,"o":45.7,"t":"2026-10-21T13:40:00Z","v":26092,"vw":45.686597},{"c":45.64,"h":45.7,"l":45.53,"n":332,"o":45.69,"t":"2026-10-21T13:45:00Z","v":13219,"vw":45.635288},{"c":45.66,"h":45.73,"l":45.61,"n":193,"o":45.625,"t":"2026-10-21T13:50:00Z","v":11603,"vw":45.663567},{"c":45.73,"h":45.78,"l":45.64,"n":210,"o":45.68,"t":"2026-10-21T13:55:00Z","v":6644,"vw":45.699773},{"c":45.74,"h":45.83,"l":45.72,"n":262,"o":45.79,"t":"2026-10-21T14:00:00Z","v":8518,"vw":45.787902},{"c":45.82,"h":45.87,"l":45.701,"n":291,"o":45.701,"t":"2026-10-21T14:05:00Z","v":14422,"vw":45.804078},{"c":46.02,"h":46.08,"l":45.8,"n":584,"o":45.82,"t":"2026-10-21T14:10:00Z","v":27352,"vw":45.903009},{"c":46.05,"h":46.05,"l":45.98,"n":234,"o":46.0175,"t":"2026-10-21T14:15:00Z","v":8573,"vw":46.020898},{"c":46.04,"h":46.085,"l":46.01,"n":293,"o":46.07,"t":"2026-10-21T14:20:00Z","v":11835,"vw":46.040566},{"c":46.03,"h":46.11,"l":46.01,"n":399,"o":46.055,"t":"2026-10-21T14:25:00Z","v":22704,"vw":46.082428},{"c":46.09,"h":46.09,"l":45.985,"n":276,"o":46.01,"t":"2026-10-21T14:30:00Z","v":9783,"vw":46.054327},{"c":46.13,"h":46.13,"l":46.07,"n":231,"o":46.07,"t":"2026-10-21T14:35:00Z","v":8056,"vw":46.096768},{"c":45.98,"h":46.13,"l":45.9548,"n":250,"o":46.13,"t":"2026-10-21T14:40:00Z","v":10562,"vw":46.026475},{"c":46.02,"h":46.05,"l":45.99,"n":188,"o":46.015,"t":"2026-10-21T14:45:00Z","v":7366,"vw":46.014311},{"c":46.09,"h":46.09,"l":46.02,"n":263,"o":46.03,"t":"2026-10-21T14:50:00Z","v":14030,"vw":46.055717},{"c":46.08,"h":46.1,"l":46.07,"n":238,"o":46.08,"t":"2026-10-21T14:55:00Z","v":8571,"vw":46.08605},{"c":46.055,"h":46.11,"l":46.055,"n":245,"o":46.08,"t":"2026-10-21T15:00:00Z","v":9154,"vw":46.094676},{"c":46.04,"h":46.08,"l":46,"n":249,"o":46.05,"t":"2026-10-21T15:05:00Z","v":11979,"vw":46.045492},{"c":46.04,"h":46.05,"l":45.985,"n":222,"o":46.03,"t":"2026-10-21T15:10:00Z","v":8227,"vw":46.019559},{"c":46,"h":46.01,"l":45.97,"n":254,"o":46.01,"t":"2026-10-21T15:15:00Z","v":7612,"vw":45.988362},{"c":46,"h":46.01,"l":45.97,"n":204,"o":46,"t":"2026-10-21T15:20:00Z","v":7137,"vw":45.990658},{"c":45.82,"h":46,"l":45.81,"n":324,"o":45.9912,"t":"2026-10-21T15:25:00Z","v":13330,"vw":45.918305},{"c":45.92,"h":45.925,"l":45.8,"n":527,"o":45.82,"t":"2026-10-21T15:30:00Z","v":27203,"vw":45.878448},{"c":45.94,"h":45.97,"l":45.9,"n":415,"o":45.92,"t":"2026-10-21T15:35:00Z","v":19421,"vw":45.921204},{"c":46.02,"h":46.03,"l":45.93,"n":263,"o":45.95,"t":"2026-10-21T15:40:00Z","v":12413,"vw":45.967128},{"c":45.97,"h":46.03,"l":45.9678,"n":273,"o":46.02,"t":"2026-10-21T15:45:00Z","v":12685,"vw":46.005097},{"c":45.94,"h":45.98,"l":45.92,"n":334,"o":45.97,"t":"2026-10-21T15:50:00Z","v":11920,"vw":45.946958},{"c":45.895,"h":45.96,"l":45.86,"n":378,"o":45.95,"t":"2026-10-21T15:55:00Z","v":15120,"vw":45.911429},{"c":45.85,"h":45.9,"l":45.835,"n":177,"o":45.89,"t":"2026-10-21T16:00:00Z","v":7009,"vw":45.854312},{"c":45.82,"h":45.86,"l":45.8,"n":253,"o":45.85,"t":"2026-10-21T16:05:00Z","v":10296,"vw":45.830617},{"c":45.845,"h":45.845,"l":45.8,"n":171,"o":45.8,"t":"2026-10-21T16:10:00Z","v":6660,"vw":45.818136},{"c":45.87,"h":45.87,"l":45.83,"n":255,"o":45.845,"t":"2026-10-21T16:15:00Z","v":9226,"vw":45.84733},{"c":45.835,"h":45.86,"l":45.81,"n":178,"o":45.86,"t":"2026-10-21T16:20:00Z","v":6935,"vw":45.828563},{"c":45.86,"h":45.86,"l":45.81,"n":149,"o":45.83,"t":"2026-10-21T16:25:00Z","v":5769,"vw":45.830648},{"c":45.83,"h":45.87,"l":45.83,"n":175,"o":45.86,"t":"2026-10-21T16:30:00Z","v":5980,"vw":45.853826},{"c":45.59,"h":45.84,"l":45.55,"n":743,"o":45.83,"t":"2026-10-21T16:35:00Z","v":38861,"vw":45.656546},{"c":45.65,"h":45.71,"l":45.57,"n":418,"o":45.57,"t":"2026-10-21T16:40:00Z","v":14184,"vw":45.666732},{"c":45.72,"h":45.73,"l":45.61,"n":229,"o":45.65,"t":"2026-10-21T16:45:00Z","v":8291,"vw":45.665103},{"c":45.75,"h":45.75,"l":45.72,"n":129,"o":45.725,"t":"2026-10-21T16:50:00Z","v":4027,"vw":45.733122},{"c":45.71,"h":45.76,"l":45.695,"n":230,"o":45.75,"t":"2026-10-21T16:55:00Z","v":8208,"vw":45.71876},{"c":45.69,"h":45.72,"l":45.675,"n":315,"o":45.7,"t":"2026-10-21T17:00:00Z","v":13737,"vw":45.694564},{"c":45.66,"h":45.695,"l":45.62,"n":202,"o":45.695,"t":"2026-10-21T17:05:00Z","v":5796,"vw":45.658222},{"c":45.67,"h":45.69,"l":45.63,"n":200,"o":45.655,"t":"2026-10-21T17:10:00Z","v":6495,"vw":45.656023},{"c":45.73,"h":45.74,"l":45.665,"n":246,"o":45.69,"t":"2026-10-21T17:15:00Z","v":10973,"vw":45.712397},{"c":45.76,"h":45.76,"l":45.7,"n":171,"o":45.72,"t":"2026-10-21T17:20:00Z","v":5634,"vw":45.720606},{"c":45.81,"h":45.81,"l":45.76,"n":129,"o":45.76,"t":"2026-10-21T17:25:00Z","v":2825,"vw":45.779194},{"c":45.8,"h":45.81,"l":45.785,"n":195,"o":45.8,"t":"2026-10-21T17:30:00Z","v":8559,"vw":45.800068},{"c":45.82,"h":45.841,"l":45.795,"n":228,"o":45.795,"t":"2026-10-21T17:35:00Z","v":8364,"vw":45.82042},{"c":45.75,"h":45.8,"l":45.74,"n":209,"o":45.79,"t":"2026-10-21T17:40:00Z","v":9780,"vw":45.763394},{"c":45.63,"h":45.75,"l":45.63,"n":138,"o":45.74,"t":"2026-10-21T17:45:00Z","v":7623,"vw":45.696855},{"c":45.61,"h":45.63,"l":45.565,"n":298,"o":45.62,"t":"2026-10-21T17:50:00Z","v":10171,"vw":45.607376},{"c":45.745,"h":45.75,"l":45.62,"n":251,"o":45.62,"t":"2026-10-21T17:55:00Z","v":8297,"vw":45.674521},{"c":45.7,"h":45.75,"l":45.69,"n":255,"o":45.73,"t":"2026-10-21T18:00:00Z","v":8099,"vw":45.718408},{"c":45.725,"h":45.74,"l":45.7,"n":194,"o":45.72,"t":"2026-10-21T18:05:00Z","v":5834,"vw":45.719894},{"c":45.755,"h":45.76,"l":45.725,"n":226,"o":45.725,"t":"2026-10-21T18:10:00Z","v":8078,"vw":45.739529},{"c":45.72,"h":45.75,"l":45.715,"n":225,"o":45.75,"t":"2026-10-21T18:15:00Z","v":11689,"vw":45.732136},{"c":45.71,"h":45.77,"l":45.705,"n":252,"o":45.72,"t":"2026-10-21T18:20:00Z","v":13202,"vw":45.735663},{"c":45.67,"h":45.75,"l":45.64,"n":256,"o":45.715,"t":"2026-10-21T18:25:00Z","v":9336,"vw":45.697725},{"c":45.695,"h":45.705,"l":45.66,"n":125,"o":45.66,"t":"2026-10-21T18:30:00Z","v":5024,"vw":45.685982},{"c":45.665,"h":45.7,"l":45.66,"n":253,"o":45.69,"t":"2026-10-21T18:35:00Z","v":9794,"vw":45.681543},{"c":45.68,"h":45.68,"l":45.655,"n":129,"o":45.66,"t":"2026-10-21T18:40:00Z","v":5581,"vw":45.665395},{"c":45.745,"h":45.76,"l":45.645,"n":596,"o":45.67,"t":"2026-10-21T18:45:00Z","v":27731,"vw":45.696557},{"c":45.82,"h":45.84,"l":45.75,"n":278,"o":45.755,"t":"2026-10-21T18:50:00Z","v":12781,"vw":45.785475},{"c":45.88,"h":45.91,"l":45.81,"n":300,"o":45.82,"t":"2026-10-21T18:55:00Z","v":11089,"vw":45.850806},{"c":45.915,"h":45.94,"l":45.85,"n":427,"o":45.87,"t":"2026-10-21T19:00:00Z","v":16761,"vw":45.896049},{"c":45.99,"h":45.99,"l":45.9,"n":244,"o":45.91,"t":"2026-10-21T19:05:00Z","v":8462,"vw":45.937908},{"c":45.93,"h":46,"l":45.885,"n":324,"o":45.99,"t":"2026-10-21T19:10:00Z","v":17642,"vw":45.929145},{"c":45.86,"h":45.93,"l":45.86,"n":361,"o":45.91,"t":"2026-10-21T19:15:00Z","v":17086,"vw":45.900603},{"c":45.8,"h":45.88,"l":45.79,"n":417,"o":45.86,"t":"2026-10-21T19:20:00Z","v":15600,"vw":45.843284},{"c":45.71,"h":45.79,"l":45.705,"n":459,"o":45.79,"t":"2026-10-21T19:25:00Z","v":20294,"vw":45.744188},{"c":45.73,"h":45.75,"l":45.62,"n":536,"o":45.71,"t":"2026-10-21T19:30:00Z","v":21260,"vw":45.686687},{"c":45.74,"h":45.77,"l":45.72,"n":472,"o":45.73,"t":"2026-10-21T19:35:00Z","v":20272,"vw":45.737885},{"c":45.77,"h":45.78,"l":45.73,"n":635,"o":45.745,"t":"2026-10-21T19:40:00Z","v":30224,"vw":45.751571},{"c":45.755,"h":45.76,"l":45.7,"n":545,"o":45.745,"t":"2026-10-21T19:45:00Z","v":25054,"vw":45.731431},{"c":45.735,"h":45.79,"l":45.71,"n":1002,"o":45.75,"t":"2026-10-21T19:50:00Z","v":49799,"vw":45.743278},{"c":45.7,"h":45.75,"l":45.66,"n":2445,"o":45.74,"t":"2026-10-21T19:55:00Z","v":165430,"vw":45.697292},{"c":45.68,"h":45.68,"l":45.68,"n":33,"o":45.68,"t":"2026-10-21T20:00:00Z","v":223861,"vw":45.68},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-21T20:25:00Z","v":200,"vw":45.5},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-10-22T12:10:00Z","v":140,"vw":45.68},{"c":45.9,"h":46.02,"l":45.78,"n":104,"o":45.8,"t":"2026-10-22T13:30:00Z","v":12760,"vw":45.849612},{"c":45.9,"h":45.94,"l":45.73,"n":238,"o":45.9,"t":"2026-10-22T13:35:00Z","v":13190,"vw":45.844139},{"c":45.92,"h":46,"l":45.83,"n":259,"o":45.92,"t":"2026-10-22T13:40:00Z","v":14501,"vw":45.882273},{"c":45.78,"h":45.965,"l":45.7252,"n":499,"o":45.87,"t":"2026-10-22T13:45:00Z","v":58729,"vw":45.869484},{"c":45.56,"h":45.79,"l":45.56,"n":954,"o":45.76,"t":"2026-10-22T13:50:00Z","v":80766,"vw":45.691866},{"c":45.5,"h":45.59,"l":45.5,"n":134,"o":45.5,"t":"2026-10-22T13:55:00Z","v":5042,"vw":45.536278},{"c":45.37,"h":45.515,"l":45.3,"n":539,"o":45.46,"t":"2026-10-22T14:00:00Z","v":49950,"vw":45.423902},{"c":45.09,"h":45.35,"l":45.09,"n":477,"o":45.32,"t":"2026-10-22T14:05:00Z","v":45086,"vw":45.249463},{"c":45.165,"h":45.22,"l":45.03,"n":386,"o":45.04,"t":"2026-10-22T14:10:00Z","v":24961,"vw":45.109866},{"c":45.29,"h":45.36,"l":45.12,"n":208,"o":45.15,"t":"2026-10-22T14:15:00Z","v":9693,"vw":45.244942},{"c":45.1,"h":45.295,"l":45.1,"n":140,"o":45.295,"t":"2026-10-22T14:20:00Z","v":7297,"vw":45.181231},{"c":45.08,"h":45.115,"l":45.04,"n":141,"o":45.1,"t":"2026-10-22T14:25:00Z","v":6791,"vw":45.085417},{"c":44.99,"h":45.05,"l":44.87,"n":670,"o":45.05,"t":"2026-10-22T14:30:00Z","v":61343,"vw":44.949335},{"c":44.86,"h":45.005,"l":44.8435,"n":187,"o":44.97,"t":"2026-10-22T14:35:00Z","v":6780,"vw":44.961664},{"c":44.85,"h":44.935,"l":44.85,"n":269,"o":44.87,"t":"2026-10-22T14:40:00Z","v":16172,"vw":44.890271},{"c":44.82,"h":44.9,"l":44.71,"n":273,"o":44.86,"t":"2026-10-22T14:45:00Z","v":14122,"vw":44.803398},{"c":44.8,"h":44.89,"l":44.78,"n":291,"o":44.83,"t":"2026-10-22T14:50:00Z","v":14676,"vw":44.836063},{"c":44.795,"h":44.84,"l":44.755,"n":260,"o":44.82,"t":"2026-10-22T14:55:00Z","v":14980,"vw":44.810584},{"c":44.98,"h":44.995,"l":44.81,"n":374,"o":44.82,"t":"2026-10-22T15:00:00Z","v":17030,"vw":44.938776},{"c":44.96,"h":44.99,"l":44.925,"n":169,"o":44.98,"t":"2026-10-22T15:05:00Z","v":6993,"vw":44.955005},{"c":44.7909,"h":44.94,"l":44.7909,"n":214,"o":44.94,"t":"2026-10-22T15:10:00Z","v":7802,"vw":44.869048},{"c":44.785,"h":44.79,"l":44.685,"n":172,"o":44.7,"t":"2026-10-22T15:15:00Z","v":7576,"vw":44.744865},{"c":44.6,"h":44.775,"l":44.6,"n":186,"o":44.775,"t":"2026-10-22T15:20:00Z","v":10927,"vw":44.689486},{"c":44.56,"h":44.63,"l":44.4791,"n":197,"o":44.6,"t":"2026-10-22T15:25:00Z","v":8620,"vw":44.557899},{"c":44.52,"h":44.53,"l":44.48,"n":189,"o":44.53,"t":"2026-10-22T15:30:00Z","v":9482,"vw":44.506458},{"c":44.46,"h":44.565,"l":44.4506,"n":277,"o":44.47,"t":"2026-10-22T15:35:00Z","v":12978,"vw":44.507881},{"c":44.57,"h":44.61,"l":44.42,"n":375,"o":44.44,"t":"2026-10-22T15:40:00Z","v":17577,"vw":44.503619},{"c":44.58,"h":44.595,"l":44.53,"n":175,"o":44.59,"t":"2026-10-22T15:45:00Z","v":7333,"vw":44.572694},{"c":44.74,"h":44.76,"l":44.61,"n":278,"o":44.61,"t":"2026-10-22T15:50:00Z","v":9572,"vw":44.702758},{"c":44.76,"h":44.83,"l":44.7,"n":274,"o":44.735,"t":"2026-10-22T15:55:00Z","v":11293,"vw":44.767896},{"c":44.88,"h":44.92,"l":44.77,"n":191,"o":44.78,"t":"2026-10-22T16:00:00Z","v":10173,"vw":44.860492},{"c":44.87,"h":44.92,"l":44.81,"n":270,"o":44.86,"t":"2026-10-22T16:05:00Z","v":14142,"vw":44.859242},{"c":44.97,"h":44.97,"l":44.865,"n":216,"o":44.88,"t":"2026-10-22T16:10:00Z","v":9119,"vw":44.927622},{"c":44.98,"h":44.995,"l":44.945,"n":178,"o":44.98,"t":"2026-10-22T16:15:00Z","v":8144,"vw":44.973029},{"c":44.98,"h":45.01,"l":44.955,"n":394,"o":44.99,"t":"2026-10-22T16:20:00Z","v":33802,"vw":44.987551},{"c":44.96,"h":45.01,"l":44.95,"n":242,"o":44.97,"t":"2026-10-22T16:25:00Z","v":11301,"vw":44.973239},{"c":44.99,"h":45.02,"l":44.92,"n":276,"o":44.95,"t":"2026-10-22T16:30:00Z","v":10433,"vw":44.963232},{"c":44.93,"h":44.99,"l":44.85,"n":394,"o":44.99,"t":"2026-10-22T16:35:00Z","v":20349,"vw":44.913012},{"c":45.05,"h":45.05,"l":44.95,"n":283,"o":44.95,"t":"2026-10-22T16:40:00Z","v":10232,"vw":45.007835},{"c":45.13,"h":45.13,"l":45.03,"n":397,"o":45.05,"t":"2026-10-22T16:45:00Z","v":20154,"vw":45.065474},{"c":45.16,"h":45.21,"l":45.13,"n":264,"o":45.145,"t":"2026-10-22T16:50:00Z","v":11398,"vw":45.163594},{"c":45.23,"h":45.24,"l":45.16,"n":240,"o":45.16,"t":"2026-10-22T16:55:00Z","v":7571,"vw":45.202117},{"c":45.21,"h":45.24,"l":45.16,"n":338,"o":45.22,"t":"2026-10-22T17:00:00Z","v":19921,"vw":45.206797},{"c":45.2,"h":45.26,"l":45.1975,"n":138,"o":45.23,"t":"2026-10-22T17:05:00Z","v":5074,"vw":45.231241},{"c":45.23,"h":45.25,"l":45.2,"n":182,"o":45.205,"t":"2026-10-22T17:10:00Z","v":8235,"vw":45.226832},{"c":45.15,"h":45.235,"l":45.15,"n":313,"o":45.23,"t":"2026-10-22T17:15:00Z","v":14285,"vw":45.200506},{"c":45.16,"h":45.2,"l":45.1468,"n":230,"o":45.165,"t":"2026-10-22T17:20:00Z","v":8875,"vw":45.167838},{"c":45.23,"h":45.25,"l":45.15,"n":222,"o":45.16,"t":"2026-10-22T17:25:00Z","v":8376,"vw":45.1784},{"c":45.27,"h":45.27,"l":45.21,"n":200,"o":45.215,"t":"2026-10-22T17:30:00Z","v":11503,"vw":45.229061},{"c":45.22,"h":45.285,"l":45.22,"n":174,"o":45.27,"t":"2026-10-22T17:35:00Z","v":6472,"vw":45.250172},{"c":45.32,"h":45.32,"l":45.22,"n":207,"o":45.22,"t":"2026-10-22T17:40:00Z","v":8042,"vw":45.261627},{"c":45.4,"h":45.4,"l":45.31,"n":183,"o":45.31,"t":"2026-10-22T17:45:00Z","v":6669,"vw":45.360256},{"c":45.4131,"h":45.46,"l":45.4131,"n":284,"o":45.43,"t":"2026-10-22T17:50:00Z","v":17832,"vw":45.431956},{"c":45.47,"h":45.475,"l":45.41,"n":237,"o":45.43,"t":"2026-10-22T17:55:00Z","v":10255,"vw":45.446957},{"c":45.4,"h":45.47,"l":45.39,"n":250,"o":45.47,"t":"2026-10-22T18:00:00Z","v":10039,"vw":45.412084},{"c":45.415,"h":45.435,"l":45.405,"n":179,"o":45.41,"t":"2026-10-22T18:05:00Z","v":6654,"vw":45.421502},{"c":45.35,"h":45.42,"l":45.345,"n":163,"o":45.42,"t":"2026-10-22T18:10:00Z","v":8225,"vw":45.403568},{"c":45.335,"h":45.35,"l":45.31,"n":211,"o":45.31,"t":"2026-10-22T18:15:00Z","v":14209,"vw":45.341117},{"c":45.42,"h":45.43,"l":45.33,"n":295,"o":45.33,"t":"2026-10-22T18:20:00Z","v":11220,"vw":45.377024},{"c":45.48,"h":45.485,"l":45.445,"n":213,"o":45.445,"t":"2026-10-22T18:25:00Z","v":7293,"vw":45.463183},{"c":45.46,"h":45.46,"l":45.41,"n":292,"o":45.45,"t":"2026-10-22T18:30:00Z","v":18864,"vw":45.451825},{"c":45.54,"h":45.55,"l":45.42,"n":391,"o":45.45,"t":"2026-10-22T18:35:00Z","v":16763,"vw":45.505833},{"c":45.53,"h":45.55,"l":45.475,"n":303,"o":45.54,"t":"2026-10-22T18:40:00Z","v":10372,"vw":45.514435},{"c":45.5,"h":45.54,"l":45.5,"n":259,"o":45.51,"t":"2026-10-22T18:45:00Z","v":12171,"vw":45.519906},{"c":45.58,"h":45.58,"l":45.51,"n":408,"o":45.51,"t":"2026-10-22T18:50:00Z","v":24824,"vw":45.526125},{"c":45.6,"h":45.6,"l":45.55,"n":268,"o":45.57,"t":"2026-10-22T18:55:00Z","v":11167,"vw":45.575516},{"c":45.51,"h":45.59,"l":45.51,"n":238,"o":45.58,"t":"2026-10-22T19:00:00Z","v":8799,"vw":45.546658},{"c":45.395,"h":45.5,"l":45.37,"n":354,"o":45.5,"t":"2026-10-22T19:05:00Z","v":13984,"vw":45.424897},{"c":45.4,"h":45.47,"l":45.4,"n":376,"o":45.4,"t":"2026-10-22T19:10:00Z","v":17216,"vw":45.427355},{"c":45.26,"h":45.39,"l":45.255,"n":422,"o":45.385,"t":"2026-10-22T19:15:00Z","v":33150,"vw":45.317171},{"c":45.33,"h":45.34,"l":45.26,"n":524,"o":45.26,"t":"2026-10-22T19:20:00Z","v":31287,"vw":45.303197},{"c":45.285,"h":45.35,"l":45.26,"n":460,"o":45.32,"t":"2026-10-22T19:25:00Z","v":19648,"vw":45.305553},{"c":45.28,"h":45.3,"l":45.21,"n":428,"o":45.27,"t":"2026-10-22T19:30:00Z","v":22960,"vw":45.244341},{"c":45.25,"h":45.29,"l":45.19,"n":580,"o":45.27,"t":"2026-10-22T19:35:00Z","v":29165,"vw":45.234046},{"c":45.32,"h":45.34,"l":45.21,"n":640,"o":45.21,"t":"2026-10-22T19:40:00Z","v":30503,"vw":45.287844},{"c":45.31,"h":45.36,"l":45.28,"n":618,"o":45.31,"t":"2026-10-22T19:45:00Z","v":29390,"vw":45.322395},{"c":45.3,"h":45.335,"l":45.23,"n":1099,"o":45.305,"t":"2026-10-22T19:50:00Z","v":62598,"vw":45.271616},{"c":45.37,"h":45.385,"l":45.285,"n":2120,"o":45.315,"t":"2026-10-22T19:55:00Z","v":111391,"vw":45.343008},{"c":45.35,"h":45.35,"l":45.35,"n":46,"o":45.35,"t":"2026-10-22T20:00:00Z","v":314354,"vw":45.35},{"c":45,"h":45,"l":45,"n":4,"o":45,"t":"2026-10-22T20:30:00Z","v":500,"vw":45},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-22T20:40:00Z","v":105,"vw":45.01}],"history":[{"c":51.63,"h":52.06,"l":51.03,"n":9368,"o":52.06,"t":"2024-10-21T04:00:00Z","v":720482,"vw":51.496118},{"c":52.74,"h":52.89,"l":51.64,"n":11204,"o":51.64,"t":"2024-10-22T04:00:00Z","v":724639,"vw":52.607687},{"c":51.74,"h":52.98,"l":51.68,"n":10719,"o":52.39,"t":"2024-10-23T04:00:00Z","v":678181,"vw":51.951229},{"c":52.46,"h":52.59,"l":51.76,"n":10457,"o":51.92,"t":"2024-10-24T04:00:00Z","v":460245,"vw":52.301778},{"c":52.33,"h":53.25,"l":51.98,"n":10428,"o":52.96,"t":"2024-10-25T04:00:00Z","v":622344,"vw":52.361613},{"c":51.36,"h":51.61,"l":50.5,"n":12467,"o":50.62,"t":"2024-10-28T04:00:00Z","v":750258,"vw":51.222266},{"c":51.18,"h":51.6599,"l":50.875,"n":11329,"o":51.36,"t":"2024-10-29T04:00:00Z","v":658952,"vw":51.227649},{"c":51.89,"h":52.07,"l":51.3,"n":9524,"o":51.63,"t":"2024-10-30T04:00:00Z","v":525043,"vw":51.759442},{"c":51.9,"h":52.525,"l":51.86,"n":9636,"o":52.15,"t":"2024-10-31T04:00:00Z","v":672961,"vw":52.072945},{"c":52.16,"h":53.23,"l":51.8,"n":14880,"o":52.11,"t":"2024-11-01T04:00:00Z","v":851139,"vw":52.212133},{"c":52.94,"h":53.25,"l":52.2926,"n":14855,"o":52.39,"t":"2024-11-04T05:00:00Z","v":1223112,"vw":52.929626},{"c":52.63,"h":54.66,"l":52.11,"n":20675,"o":53.97,"t":"2024-11-05T05:00:00Z","v":1489838,"vw":53.199051},{"c":55.42,"h":56.0786,"l":53.925,"n":19563,"o":54.4,"t":"2024-11-06T05:00:00Z","v":1251079,"vw":55.378724},{"c":54.78,"h":55.32,"l":54.39,"n":14416,"o":55,"t":"2024-11-07T05:00:00Z","v":893243,"vw":54.917107},{"c":54.45,"h":55.21,"l":53.96,"n":12039,"o":54.78,"t":"2024-11-08T05:00:00Z","v":824281,"vw":54.566204},{"c":53.68,"h":54.78,"l":53.6,"n":13421,"o":54.26,"t":"2024-11-11T05:00:00Z","v":994471,"vw":54.131883},{"c":52.83,"h":54.38,"l":52.8,"n":10933,"o":54,"t":"2024-11-12T05:00:00Z","v":801044,"vw":53.240965},{"c":52.48,"h":53.13,"l":52.18,"n":11413,"o":52.91,"t":"2024-11-13T05:00:00Z","v":715837,"vw":52.515616},{"c":51.36,"h":52.57,"l":50.97,"n":12333,"o":52.13,"t":"2024-11-14T05:00:00Z","v":891776,"vw":51.45568},{"c":50.84,"h":52,"l":50.73,"n":11272,"o":51,"t":"2024-11-15T05:00:00Z","v":772407,"vw":50.95938},{"c":52.69,"h":52.86,"l":50.7101,"n":11213,"o":51.45,"t":"2024-11-18T05:00:00Z","v":626441,"vw":52.535805},{"c":53.23,"h":53.26,"l":52.0602,"n":10841,"o":52.22,"t":"2024-11-19T05:00:00Z","v":538601,"vw":53.077508},{"c":54.01,"h":54.3399,"l":53.29,"n":10688,"o":53.31,"t":"2024-11-20T05:00:00Z","v":671883,"vw":53.936537},{"c":54.69,"h":55.24,"l":54.35,"n":9209,"o":54.73,"t":"2024-11-21T05:00:00Z","v":709087,"vw":54.736669},{"c":56.55,"h":56.63,"l":54.57,"n":12606,"o":54.61,"t":"2024-11-22T05:00:00Z","v":883496,"vw":55.984069},{"c":54.2,"h":56.7599,"l":53.96,"n":19423,"o":56.55,"t":"2024-11-25T05:00:00Z","v":1546340,"vw":54.759897},{"c":54.26,"h":55.55,"l":54.1054,"n":14068,"o":54.63,"t":"2024-11-26T05:00:00Z","v":858091,"vw":54.458563},{"c":53.94,"h":54.68,"l":53.68,"n":9541,"o":54.06,"t":"2024-11-27T05:00:00Z","v":643558,"vw":54.130689},{"c":54.11,"h":54.55,"l":53.88,"n":4789,"o":53.88,"t":"2024-11-29T05:00:00Z","v":379066,"vw":54.245555},{"c":54.26,"h":54.94,"l":53.605,"n":13064,"o":54.78,"t":"2024-12-02T05:00:00Z","v":807553,"vw":54.16711},{"c":54.37,"h":54.95,"l":53.995,"n":7850,"o":54.82,"t":"2024-12-03T05:00:00Z","v":413124,"vw":54.381039},{"c":52.05,"h":54.275,"l":51.3,"n":11980,"o":54.16,"t":"2024-12-04T05:00:00Z","v":761269,"vw":52.178377},{"c":52.46,"h":52.945,"l":51.845,"n":10454,"o":51.91,"t":"2024-12-05T05:00:00Z","v":551608,"vw":52.477424},{"c":51.01,"h":52.27,"l":49.93,"n":17413,"o":52.01,"t":"2024-12-06T05:00:00Z","v":1138663,"vw":50.533},{"c":50.84,"h":51.7707,"l":50.45,"n":13271,"o":51.76,"t":"2024-12-09T05:00:00Z","v":915741,"vw":50.88927},{"c":50.41,"h":51.66,"l":50.16,"n":11128,"o":51.17,"t":"2024-12-10T05:00:00Z","v":597474,"vw":50.816887},{"c":50.71,"h":51.29,"l":50.56,"n":11738,"o":50.96,"t":"2024-12-11T05:00:00Z","v":1339731,"vw":50.787201},{"c":51.22,"h":51.38,"l":50.2985,"n":12864,"o":50.61,"t":"2024-12-12T05:00:00Z","v":819887,"vw":50.963264},{"c":51.19,"h":52.6,"l":50.8,"n":14530,"o":52.02,"t":"2024-12-13T05:00:00Z","v":807233,"vw":51.326921},{"c":51.16,"h":51.38,"l":50.67,"n":15110,"o":51.01,"t":"2024-12-16T05:00:00Z","v":799673,"vw":51.09781},{"c":50.24,"h":50.73,"l":48.48,"n":17810,"o":50.47,"t":"2024-12-17T05:00:00Z","v":876914,"vw":49.657862},{"c":48.26,"h":50.74,"l":48.2,"n":16617,"o":50.47,"t":"2024-12-18T05:00:00Z","v":1047060,"vw":48.787324},{"c":47.98,"h":49.76,"l":47.93,"n":17003,"o":49.18,"t":"2024-12-19T05:00:00Z","v":794108,"vw":48.382066},{"c":47.64,"h":48.69,"l":47.59,"n":18196,"o":47.96,"t":"2024-12-20T05:00:00Z","v":2933193,"vw":47.774576},{"c":47.86,"h":48,"l":47.15,"n":12832,"o":47.64,"t":"2024-12-23T05:00:00Z","v":818160,"vw":47.737633},{"c":48.3,"h":48.515,"l":47.46,"n":5851,"o":48.11,"t":"2024-12-24T05:00:00Z","v":312350,"vw":48.102568},{"c":48.21,"h":48.62,"l":47.815,"n":7789,"o":48.39,"t":"2024-12-26T05:00:00Z","v":408959,"vw":48.258025},{"c":48.05,"h":48.7095,"l":47.75,"n":11519,"o":48.02,"t":"2024-12-27T05:00:00Z","v":648900,"vw":48.092612},{"c":48.61,"h":48.85,"l":47.78,"n":10912,"o":47.99,"t":"2024-12-30T05:00:00Z","v":765492,"vw":48.475854},{"c":49.07,"h":49.4,"l":48.75,"n":12687,"o":48.92,"t":"2024-12-31T05:00:00Z","v":703750,"vw":49.107049},{"c":49.87,"h":50.2,"l":49.11,"n":11325,"o":49.47,"t":"2025-01-02T05:00:00Z","v":544255,"vw":49.718892},{"c":51.07,"h":51.21,"l":50.01,"n":9848,"o":50.01,"t":"2025-01-03T05:00:00Z","v":378286,"vw":50.934037},{"c":50.51,"h":52.1,"l":50.105,"n":13579,"o":51.63,"t":"2025-01-06T05:00:00Z","v":726248,"vw":50.743605},{"c":50.07,"h":51.05,"l":49.67,"n":15275,"o":50.95,"t":"2025-01-07T05:00:00Z","v":951628,"vw":50.111315},{"c":50.2,"h":50.2349,"l":48.5,"n":17011,"o":49.88,"t":"2025-01-08T05:00:00Z","v":924326,"vw":49.575493},{"c":49.65,"h":51.3,"l":49.225,"n":19397,"o":51.08,"t":"2025-01-10T05:00:00Z","v":1000269,"vw":49.717866},{"c":50.81,"h":51.37,"l":49.93,"n":17336,"o":50.02,"t":"2025-01-13T05:00:00Z","v":1083378,"vw":50.741727},{"c":50.37,"h":51.2099,"l":49.745,"n":14350,"o":50.81,"t":"2025-01-14T05:00:00Z","v":699891,"vw":50.462744},{"c":51.42,"h":51.68,"l":50.52,"n":16904,"o":51.02,"t":"2025-01-15T05:00:00Z","v":1211192,"vw":51.068292},{"c":50.94,"h":51.855,"l":50.5,"n":14221,"o":51.23,"t":"2025-01-16T05:00:00Z","v":707065,"vw":51.046356},{"c":51.37,"h":51.58,"l":50.72,"n":12863,"o":51,"t":"2025-01-17T05:00:00Z","v":681522,"vw":51.221347},{"c":50.2,"h":51.46,"l":50.11,"n":14584,"o":51.17,"t":"2025-01-21T05:00:00Z","v":835711,"vw":50.588714},{"c":49.7,"h":50.8999,"l":49.5,"n":16748,"o":49.96,"t":"2025-01-22T05:00:00Z","v":958545,"vw":50.00111},{"c":48.31,"h":50.35,"l":47.955,"n":15579,"o":49.9,"t":"2025-01-23T05:00:00Z","v":1200595,"vw":48.485991},{"c":47.66,"h":49.16,"l":47.28,"n":17477,"o":48.65,"t":"2025-01-24T05:00:00Z","v":1095697,"vw":47.70897},{"c":46.59,"h":47.815,"l":46.185,"n":14223,"o":47.36,"t":"2025-01-27T05:00:00Z","v":770281,"vw":46.803159},{"c":46.39,"h":47.25,"l":45.88,"n":13855,"o":47.12,"t":"2025-01-28T05:00:00Z","v":715143,"vw":46.313345},{"c":46.84,"h":46.96,"l":45.805,"n":11274,"o":46.17,"t":"2025-01-29T05:00:00Z","v":648726,"vw":46.680904},{"c":46.24,"h":47.115,"l":45.88,"n":11341,"o":47.07,"t":"2025-01-30T05:00:00Z","v":738938,"vw":46.587111},{"c":46.9,"h":48.26,"l":46.06,"n":127480,"o":47,"t":"2025-01-31T05:00:00Z","v":14415795,"vw":47.37898},{"c":47.85,"h":48.03,"l":46.685,"n":63075,"o":47.27,"t":"2025-02-03T05:00:00Z","v":9386732,"vw":47.613358},{"c":48.7,"h":48.71,"l":46.58,"n":37687,"o":47.44,"t":"2025-02-04T05:00:00Z","v":3913873,"vw":48.3033},{"c":50.01,"h":50.05,"l":48.315,"n":33984,"o":48.92,"t":"2025-02-05T05:00:00Z","v":2358000,"vw":49.74541},{"c":49.71,"h":50.36,"l":48.76,"n":26760,"o":50.19,"t":"2025-02-06T05:00:00Z","v":2016452,"vw":49.566258},{"c":49.38,"h":50.435,"l":49.28,"n":16473,"o":49.8,"t":"2025-02-07T05:00:00Z","v":1058372,"vw":49.760629},{"c":50.6,"h":50.97,"l":49.76,"n":21636,"o":49.8,"t":"2025-02-10T05:00:00Z","v":1332917,"vw":50.662132},{"c":51.14,"h":52.03,"l":50.67,"n":19513,"o":50.96,"t":"2025-02-11T05:00:00Z","v":1377204,"vw":51.31599},{"c":50.07,"h":51.67,"l":50.0475,"n":15810,"o":50.67,"t":"2025-02-12T05:00:00Z","v":1352618,"vw":50.537052},{"c":50,"h":50.32,"l":48.3501,"n":25475,"o":50.1,"t":"2025-02-13T05:00:00Z","v":1886542,"vw":49.548322},{"c":49.41,"h":50.58,"l":48.82,"n":18430,"o":49.9,"t":"2025-02-14T05:00:00Z","v":1164524,"vw":49.361526},{"c":50.36,"h":50.755,"l":49.28,"n":20824,"o":49.75,"t":"2025-02-18T05:00:00Z","v":1138394,"vw":50.308931},{"c":50.47,"h":51.47,"l":50.2,"n":20492,"o":50.58,"t":"2025-02-19T05:00:00Z","v":1045494,"vw":50.567301},{"c":50.18,"h":50.495,"l":49.46,"n":17146,"o":50.22,"t":"2025-02-20T05:00:00Z","v":954129,"vw":50.046743},{"c":48.33,"h":50.5467,"l":47.6,"n":26733,"o":50.11,"t":"2025-02-21T05:00:00Z","v":2936482,"vw":48.403269},{"c":47.31,"h":48.405,"l":47.15,"n":27320,"o":47.99,"t":"2025-02-24T05:00:00Z","v":2112933,"vw":47.557375},{"c":45.04,"h":47.885,"l":44.28,"n":39604,"o":46.15,"t":"2025-02-25T05:00:00Z","v":2855466,"vw":45.431075},{"c":44.64,"h":45.87,"l":44.53,"n":25051,"o":45.8,"t":"2025-02-26T05:00:00Z","v":2400503,"vw":44.81877},{"c":45.54,"h":46.28,"l":44.65,"n":20082,"o":45.07,"t":"2025-02-27T05:00:00Z","v":1252330,"vw":45.666942},{"c":46.57,"h":46.61,"l":45.1,"n":19552,"o":45.42,"t":"2025-02-28T05:00:00Z","v":1432795,"vw":46.191872},{"c":45.36,"h":48.23,"l":44.88,"n":37329,"o":47.425,"t":"2025-03-03T05:00:00Z","v":2861477,"vw":46.626699},{"c":44.9,"h":45.89,"l":43.39,"n":26757,"o":44.84,"t":"2025-03-04T05:00:00Z","v":2225904,"vw":44.72562},{"c":42.97,"h":44.5395,"l":42.12,"n":39061,"o":44.27,"t":"2025-03-05T05:00:00Z","v":3048778,"vw":42.792232},{"c":41.48,"h":42.37,"l":41.15,"n":20759,"o":41.965,"t":"2025-03-06T05:00:00Z","v":1588626,"vw":41.579891},{"c":41.36,"h":42.2399,"l":40.63,"n":25887,"o":41.93,"t":"2025-03-07T05:00:00Z","v":1702717,"vw":41.500081},{"c":40.35,"h":41.2799,"l":39.38,"n":36360,"o":40.83,"t":"2025-03-10T04:00:00Z","v":2835796,"vw":40.09753},{"c":41.13,"h":41.97,"l":40.41,"n":19525,"o":40.42,"t":"2025-03-11T04:00:00Z","v":1245786,"vw":41.083939},{"c":42.21,"h":42.27,"l":40.91,"n":26862,"o":41.3,"t":"2025-03-12T04:00:00Z","v":1742787,"vw":41.714903},{"c":41.46,"h":42.61,"l":41.021,"n":20295,"o":42.14,"t":"2025-03-13T04:00:00Z","v":1096548,"vw":41.57545},{"c":43.3,"h":43.3752,"l":41.67,"n":17492,"o":41.89,"t":"2025-03-14T04:00:00Z","v":810158,"vw":43.008742},{"c":43.73,"h":44.1799,"l":43.39,"n":14508,"o":43.39,"t":"2025-03-17T04:00:00Z","v":683956,"vw":43.809201},{"c":43.79,"h":44.47,"l":43.29,"n":18830,"o":44.23,"t":"2025-03-18T04:00:00Z","v":967880,"vw":43.708259},{"c":45.2,"h":45.43,"l":43.56,"n":18628,"o":43.94,"t":"2025-03-19T04:00:00Z","v":1308341,"vw":44.94826},{"c":45.37,"h":45.63,"l":44.558,"n":18755,"o":45.05,"t":"2025-03-20T04:00:00Z","v":1130521,"vw":45.380364},{"c":44.23,"h":45.295,"l":44.03,"n":18759,"o":45.18,"t":"2025-03-21T04:00:00Z","v":3753973,"vw":44.296346},{"c":45.63,"h":45.8925,"l":44.25,"n":15922,"o":44.49,"t":"2025-03-24T04:00:00Z","v":880351,"vw":45.435369},{"c":45.17,"h":46.32,"l":45.09,"n":15065,"o":45.63,"t":"2025-03-25T04:00:00Z","v":1055638,"vw":45.470826},{"c":45.22,"h":46.22,"l":45.12,"n":19651,"o":45.61,"t":"2025-03-26T04:00:00Z","v":1232575,"vw":45.590852},{"c":44.4,"h":45.32,"l":44.26,"n":17624,"o":45.24,"t":"2025-03-27T04:00:00Z","v":1009507,"vw":44.499527},{"c":44.19,"h":44.52,"l":43.36,"n":19983,"o":44.07,"t":"2025-03-28T04:00:00Z","v":1348798,"vw":44.028163},{"c":45.15,"h":45.54,"l":44.375,"n":19603,"o":44.58,"t":"2025-03-31T04:00:00Z","v":2077931,"vw":45.114588},{"c":45.57,"h":45.615,"l":44.235,"n":16009,"o":45,"t":"2025-04-01T04:00:00Z","v":1275596,"vw":45.318935},{"c":45.94,"h":46.12,"l":45.01,"n":16104,"o":45.01,"t":"2025-04-02T04:00:00Z","v":817412,"vw":45.85163},{"c":41.56,"h":43.72,"l":41.24,"n":26037,"o":42.69,"t":"2025-04-03T04:00:00Z","v":1471796,"vw":41.784607},{"c":37.64,"h":40.94,"l":37.16,"n":41863,"o":40.7,"t":"2025-04-04T04:00:00Z","v":2515496,"vw":37.995898},{"c":37.6,"h":39.02,"l":34.71,"n":40446,"o":36.15,"t":"2025-04-07T04:00:00Z","v":3043531,"vw":37.143093},{"c":36.59,"h":38.97,"l":36.16,"n":33577,"o":38.97,"t":"2025-04-08T04:00:00Z","v":2329184,"vw":36.998381},{"c":39.63,"h":40.235,"l":35.21,"n":35599,"o":35.74,"t":"2025-04-09T04:00:00Z","v":2571922,"vw":37.645762},{"c":36.5,"h":38.64,"l":35.77,"n":24164,"o":38.01,"t":"2025-04-10T04:00:00Z","v":1648146,"vw":36.556309},{"c":37.58,"h":37.95,"l":35.6,"n":19371,"o":36.55,"t":"2025-04-11T04:00:00Z","v":1277779,"vw":37.024481},{"c":37.54,"h":38.65,"l":37.04,"n":15109,"o":38.29,"t":"2025-04-14T04:00:00Z","v":697174,"vw":37.639615},{"c":38.12,"h":38.635,"l":37.5,"n":15076,"o":37.5,"t":"2025-04-15T04:00:00Z","v":973538,"vw":38.220757},{"c":39.08,"h":39.55,"l":38.26,"n":18109,"o":38.27,"t":"2025-04-16T04:00:00Z","v":1214711,"vw":39.154583},{"c":41.37,"h":42.28,"l":39.52,"n":24801,"o":39.56,"t":"2025-04-17T04:00:00Z","v":2105892,"vw":41.422122},{"c":39.56,"h":41,"l":39.3601,"n":21973,"o":40.92,"t":"2025-04-21T04:00:00Z","v":1554774,"vw":39.833518},{"c":40.67,"h":41.26,"l":40.07,"n":9400,"o":40.52,"t":"2025-04-22T04:00:00Z","v":548609,"vw":40.690943},{"c":40.42,"h":42.02,"l":40.14,"n":18562,"o":41,"t":"2025-04-23T04:00:00Z","v":1110950,"vw":40.720734},{"c":41,"h":41.335,"l":40.3115,"n":8770,"o":40.83,"t":"2025-04-24T04:00:00Z","v":438657,"vw":40.949598},{"c":41.58,"h":41.66,"l":40.64,"n":9506,"o":40.64,"t":"2025-04-25T04:00:00Z","v":496000,"vw":41.447774},{"c":42.12,"h":42.26,"l":41.33,"n":10850,"o":41.72,"t":"2025-04-28T04:00:00Z","v":624151,"vw":41.962384},{"c":41.7,"h":42.12,"l":41.08,"n":10678,"o":41.79,"t":"2025-04-29T04:00:00Z","v":637328,"vw":41.743709},{"c":40.33,"h":41.455,"l":39.62,"n":15318,"o":41,"t":"2025-04-30T04:00:00Z","v":1274447,"vw":40.199068},{"c":41.52,"h":41.74,"l":39.95,"n":16782,"o":40.08,"t":"2025-05-01T04:00:00Z","v":849487,"vw":41.315974},{"c":42.08,"h":42.2949,"l":41.28,"n":15008,"o":41.75,"t":"2025-05-02T04:00:00Z","v":726993,"vw":41.975724},{"c":41.41,"h":41.87,"l":41.1,"n":14996,"o":41.45,"t":"2025-05-05T04:00:00Z","v":1401724,"vw":41.484234},{"c":39.97,"h":41.725,"l":39.94,"n":23883,"o":41.53,"t":"2025-05-06T04:00:00Z","v":1610266,"vw":40.348815},{"c":39.35,"h":40.29,"l":38.88,"n":19437,"o":39.99,"t":"2025-05-07T04:00:00Z","v":1879245,"vw":39.350944},{"c":40.89,"h":41.27,"l":39.5,"n":21324,"o":39.5,"t":"2025-05-08T04:00:00Z","v":1053602,"vw":40.73526},{"c":40.57,"h":41.57,"l":40.47,"n":13905,"o":41.26,"t":"2025-05-09T04:00:00Z","v":769203,"vw":40.681699},{"c":42.19,"h":42.89,"l":41.63,"n":18806,"o":42.26,"t":"2025-05-12T04:00:00Z","v":1161650,"vw":42.159834},{"c":43.18,"h":43.71,"l":42.27,"n":19235,"o":42.44,"t":"2025-05-13T04:00:00Z","v":1278268,"vw":43.30599},{"c":42.75,"h":43.4,"l":42.415,"n":16257,"o":42.69,"t":"2025-05-14T04:00:00Z","v":915704,"vw":42.691544},{"c":41.12,"h":41.65,"l":40.96,"n":17442,"o":41.52,"t":"2025-05-15T04:00:00Z","v":808789,"vw":41.175542},{"c":41.36,"h":41.61,"l":40.73,"n":11041,"o":41.19,"t":"2025-05-16T04:00:00Z","v":612118,"vw":41.26797},{"c":41.28,"h":41.32,"l":40.31,"n":12936,"o":40.93,"t":"2025-05-19T04:00:00Z","v":676139,"vw":41.07182},{"c":41.36,"h":41.5,"l":40.88,"n":14234,"o":41.28,"t":"2025-05-20T04:00:00Z","v":855671,"vw":41.295578},{"c":40.46,"h":41.41,"l":40.41,"n":9231,"o":41.31,"t":"2025-05-21T04:00:00Z","v":499261,"vw":40.698813},{"c":40.01,"h":40.29,"l":39.55,"n":11424,"o":40.21,"t":"2025-05-22T04:00:00Z","v":633968,"vw":40.026521},{"c":39.67,"h":40.035,"l":39.45,"n":13791,"o":39.46,"t":"2025-05-23T04:00:00Z","v":681900,"vw":39.682873},{"c":40.14,"h":40.22,"l":39.41,"n":14144,"o":40.17,"t":"2025-05-27T04:00:00Z","v":798196,"vw":39.924794},{"c":40.34,"h":40.7,"l":39.85,"n":17736,"o":40.33,"t":"2025-05-28T04:00:00Z","v":1030933,"vw":40.333591},{"c":40.07,"h":40.63,"l":39.81,"n":14443,"o":40.49,"t":"2025-05-29T04:00:00Z","v":665260,"vw":40.160554},{"c":39.69,"h":39.995,"l":39.13,"n":15347,"o":39.92,"t":"2025-05-30T04:00:00Z","v":960350,"vw":39.635847},{"c":39.97,"h":40.535,"l":39.6,"n":19171,"o":40.5,"t":"2025-06-02T04:00:00Z","v":851835,"vw":40.040556},{"c":41.43,"h":41.89,"l":38.69,"n":66847,"o":39.55,"t":"2025-06-03T04:00:00Z","v":5317194,"vw":40.980253},{"c":40.14,"h":42.21,"l":40.06,"n":39884,"o":41.36,"t":"2025-06-04T04:00:00Z","v":2541608,"vw":40.921093},{"c":40.19,"h":40.84,"l":39.8,"n":20218,"o":40.5,"t":"2025-06-05T04:00:00Z","v":2024890,"vw":40.39847},{"c":41.33,"h":41.53,"l":40.61,"n":21195,"o":40.61,"t":"2025-06-06T04:00:00Z","v":1446394,"vw":41.274013},{"c":41.31,"h":42.12,"l":41.16,"n":21516,"o":41.22,"t":"2025-06-09T04:00:00Z","v":1127648,"vw":41.609895},{"c":41.19,"h":42.28,"l":41.04,"n":24995,"o":41.71,"t":"2025-06-10T04:00:00Z","v":1461125,"vw":41.456633},{"c":41.89,"h":42.4224,"l":41.03,"n":31232,"o":41.58,"t":"2025-06-11T04:00:00Z","v":1592070,"vw":41.733641},{"c":41.37,"h":41.71,"l":41.03,"n":29286,"o":41.67,"t":"2025-06-12T04:00:00Z","v":1521113,"vw":41.383925},{"c":42.52,"h":43.12,"l":41.66,"n":40447,"o":43.05,"t":"2025-06-13T04:00:00Z","v":2676981,"vw":42.313669},{"c":41.42,"h":42.695,"l":41.29,"n":26064,"o":42.31,"t":"2025-06-16T04:00:00Z","v":1509105,"vw":41.629403},{"c":41.73,"h":42.28,"l":41.45,"n":23284,"o":41.57,"t":"2025-06-17T04:00:00Z","v":1159683,"vw":41.880691},{"c":40.84,"h":42.22,"l":40.79,"n":20330,"o":41.94,"t":"2025-06-18T04:00:00Z","v":1251103,"vw":41.089475},{"c":40.72,"h":41.25,"l":40.5,"n":16237,"o":41.15,"t":"2025-06-20T04:00:00Z","v":1500445,"vw":40.813925},{"c":38.68,"h":41.35,"l":38.55,"n":32154,"o":41.35,"t":"2025-06-23T04:00:00Z","v":1894387,"vw":39.334073},{"c":38.59,"h":38.875,"l":37.8,"n":30052,"o":38.29,"t":"2025-06-24T04:00:00Z","v":1856033,"vw":38.591991},{"c":38.07,"h":38.64,"l":38.055,"n":25088,"o":38.5,"t":"2025-06-25T04:00:00Z","v":1554134,"vw":38.191204},{"c":38.55,"h":38.8,"l":38.02,"n":20795,"o":38.31,"t":"2025-06-26T04:00:00Z","v":1268331,"vw":38.516953},{"c":38.22,"h":39.45,"l":38.05,"n":34601,"o":38.76,"t":"2025-06-27T04:00:00Z","v":3091823,"vw":38.420131},{"c":38.13,"h":38.47,"l":37.835,"n":31131,"o":38.35,"t":"2025-06-30T04:00:00Z","v":2448192,"vw":38.141044},{"c":38.25,"h":38.56,"l":37.47,"n":24903,"o":38.12,"t":"2025-07-01T04:00:00Z","v":1464415,"vw":38.165952},{"c":38.76,"h":38.815,"l":37.76,"n":27238,"o":38.73,"t":"2025-07-02T04:00:00Z","v":1601293,"vw":38.463388},{"c":38.05,"h":38.75,"l":37.84,"n":19786,"o":38.71,"t":"2025-07-03T04:00:00Z","v":1274865,"vw":38.05417},{"c":36.56,"h":38.11,"l":36.04,"n":52411,"o":38.11,"t":"2025-07-07T04:00:00Z","v":3502419,"vw":36.783481},{"c":37.83,"h":38.09,"l":36.52,"n":31149,"o":36.6,"t":"2025-07-08T04:00:00Z","v":2237515,"vw":37.544991},{"c":37.22,"h":37.87,"l":37.07,"n":24202,"o":37.62,"t":"2025-07-09T04:00:00Z","v":1629534,"vw":37.297706},{"c":37.12,"h":37.27,"l":36.43,"n":26740,"o":37.205,"t":"2025-07-10T04:00:00Z","v":1738318,"vw":36.949716},{"c":38.57,"h":38.9,"l":37.11,"n":29467,"o":37.12,"t":"2025-07-11T04:00:00Z","v":2037007,"vw":38.297732},{"c":37.55,"h":38.725,"l":37.3,"n":21911,"o":38.725,"t":"2025-07-14T04:00:00Z","v":1778014,"vw":37.646387},{"c":37.1,"h":37.76,"l":37.02,"n":21167,"o":37.48,"t":"2025-07-15T04:00:00Z","v":1216830,"vw":37.191306},{"c":36.53,"h":37.29,"l":36.34,"n":18853,"o":37.02,"t":"2025-07-16T04:00:00Z","v":1267098,"vw":36.60027},{"c":38.06,"h":38.135,"l":36.425,"n":25325,"o":36.56,"t":"2025-07-17T04:00:00Z","v":1456019,"vw":37.704165},{"c":38.71,"h":39.04,"l":38.355,"n":26076,"o":38.64,"t":"2025-07-18T04:00:00Z","v":1443243,"vw":38.697589},{"c":37.46,"h":39.005,"l":37.435,"n":28347,"o":38.87,"t":"2025-07-21T04:00:00Z","v":1591240,"vw":37.726785},{"c":37.58,"h":38.365,"l":37.47,"n":20898,"o":37.47,"t":"2025-07-22T04:00:00Z","v":1397713,"vw":37.696622},{"c":37.73,"h":37.79,"l":37.155,"n":20060,"o":37.54,"t":"2025-07-23T04:00:00Z","v":1244945,"vw":37.591369},{"c":37.97,"h":38.0304,"l":37.39,"n":23283,"o":37.73,"t":"2025-07-24T04:00:00Z","v":1195188,"vw":37.80137},{"c":37.91,"h":38.17,"l":37.585,"n":18713,"o":38.13,"t":"2025-07-25T04:00:00Z","v":984156,"vw":37.916072},{"c":38.09,"h":38.51,"l":37.88,"n":21247,"o":38.2,"t":"2025-07-28T04:00:00Z","v":1126015,"vw":38.180618},{"c":37.83,"h":38.46,"l":37.21,"n":33731,"o":38.07,"t":"2025-07-29T04:00:00Z","v":2082000,"vw":37.640392},{"c":37.53,"h":37.875,"l":37.35,"n":22241,"o":37.79,"t":"2025-07-30T04:00:00Z","v":1440313,"vw":37.585901},{"c":37.66,"h":38.17,"l":37.2,"n":25200,"o":37.23,"t":"2025-07-31T04:00:00Z","v":1405833,"vw":37.668536},{"c":36.6,"h":37.5,"l":36.02,"n":34948,"o":37.5,"t":"2025-08-01T04:00:00Z","v":2257347,"vw":36.55018},{"c":37.5,"h":37.55,"l":36.43,"n":31322,"o":36.73,"t":"2025-08-04T04:00:00Z","v":1898267,"vw":37.236778},{"c":37.44,"h":38.12,"l":36.97,"n":58590,"o":37.08,"t":"2025-08-05T04:00:00Z","v":3828132,"vw":37.540971},{"c":38.32,"h":39.185,"l":37.51,"n":51281,"o":37.56,"t":"2025-08-06T04:00:00Z","v":3879753,"vw":38.617883},{"c":37.73,"h":39.145,"l":37.645,"n":38017,"o":38.55,"t":"2025-08-07T04:00:00Z","v":2269284,"vw":38.123892},{"c":37.81,"h":38.4,"l":37.6,"n":28589,"o":37.83,"t":"2025-08-08T04:00:00Z","v":2542610,"vw":37.831505},{"c":37.29,"h":38.2,"l":36.89,"n":29393,"o":37.93,"t":"2025-08-11T04:00:00Z","v":1681768,"vw":37.30476},{"c":38.17,"h":38.64,"l":37.415,"n":34267,"o":37.5,"t":"2025-08-12T04:00:00Z","v":2038779,"vw":38.074601},{"c":38.68,"h":38.7412,"l":37.94,"n":29468,"o":38.2,"t":"2025-08-13T04:00:00Z","v":1840737,"vw":38.431802},{"c":38.43,"h":38.555,"l":37.6,"n":42358,"o":38.22,"t":"2025-08-14T04:00:00Z","v":2841301,"vw":38.1258},{"c":37.79,"h":38.49,"l":37.69,"n":39162,"o":38.34,"t":"2025-08-15T04:00:00Z","v":2293874,"vw":37.906592},{"c":37.24,"h":37.75,"l":37.17,"n":44137,"o":37.72,"t":"2025-08-18T04:00:00Z","v":9159341,"vw":37.293842},{"c":37.37,"h":38.1899,"l":37.1,"n":29791,"o":37.12,"t":"2025-08-19T04:00:00Z","v":2335033,"vw":37.510326},{"c":37.22,"h":37.79,"l":36.6,"n":38926,"o":37.72,"t":"2025-08-20T04:00:00Z","v":3371579,"vw":37.199607},{"c":37.16,"h":37.595,"l":36.97,"n":36280,"o":37.045,"t":"2025-08-21T04:00:00Z","v":2645830,"vw":37.215882},{"c":38.99,"h":39.01,"l":37.24,"n":29214,"o":37.24,"t":"2025-08-22T04:00:00Z","v":1824048,"vw":38.665279},{"c":39.45,"h":39.549,"l":38.875,"n":32087,"o":39,"t":"2025-08-25T04:00:00Z","v":2143007,"vw":39.317896},{"c":38.97,"h":39.53,"l":38.76,"n":30879,"o":39.25,"t":"2025-08-26T04:00:00Z","v":2289697,"vw":39.005817},{"c":39.27,"h":39.655,"l":38.69,"n":31470,"o":38.75,"t":"2025-08-27T04:00:00Z","v":2161408,"vw":39.348035},{"c":40.31,"h":40.33,"l":39.0001,"n":24375,"o":39.22,"t":"2025-08-28T04:00:00Z","v":1563639,"vw":39.855637},{"c":39.845,"h":40.53,"l":39.82,"n":21218,"o":40.25,"t":"2025-08-29T04:00:00Z","v":1332213,"vw":40.043245},{"c":39.55,"h":40.09,"l":39.37,"n":37497,"o":39.47,"t":"2025-09-02T04:00:00Z","v":2608392,"vw":39.721957},{"c":38.1,"h":39.48,"l":38.065,"n":29866,"o":39,"t":"2025-09-03T04:00:00Z","v":1871494,"vw":38.447507},{"c":39.05,"h":39.235,"l":37.66,"n":34217,"o":38.04,"t":"2025-09-04T04:00:00Z","v":2216441,"vw":38.870047},{"c":37.28,"h":38.825,"l":37.11,"n":41219,"o":38.57,"t":"2025-09-05T04:00:00Z","v":2810529,"vw":37.510025},{"c":37.45,"h":37.91,"l":36.44,"n":36775,"o":37.5,"t":"2025-09-08T04:00:00Z","v":2331631,"vw":37.084937},{"c":38.18,"h":38.44,"l":37.62,"n":22573,"o":37.749,"t":"2025-09-09T04:00:00Z","v":1257326,"vw":38.174815},{"c":39.23,"h":39.27,"l":38,"n":27886,"o":38.47,"t":"2025-09-10T04:00:00Z","v":1592725,"vw":38.916805},{"c":38.99,"h":39.2799,"l":38.5701,"n":23521,"o":38.9,"t":"2025-09-11T04:00:00Z","v":1417037,"vw":38.972623},{"c":38.57,"h":39.82,"l":38.53,"n":22259,"o":39.19,"t":"2025-09-12T04:00:00Z","v":1194371,"vw":38.985652},{"c":37.5,"h":38.8321,"l":37.43,"n":28459,"o":38.6,"t":"2025-09-15T04:00:00Z","v":1693865,"vw":37.896748},{"c":38.19,"h":38.53,"l":37.74,"n":25647,"o":37.74,"t":"2025-09-16T04:00:00Z","v":1693435,"vw":38.18484},{"c":37.86,"h":38.6,"l":37.75,"n":16836,"o":37.98,"t":"2025-09-17T04:00:00Z","v":1016137,"vw":38.105704},{"c":37.96,"h":38.145,"l":37.61,"n":21189,"o":37.92,"t":"2025-09-18T04:00:00Z","v":1693613,"vw":37.935103},{"c":37.4,"h":38.02,"l":36.65,"n":26169,"o":37.95,"t":"2025-09-19T04:00:00Z","v":4335488,"vw":37.343007},{"c":37.34,"h":37.67,"l":37.07,"n":28349,"o":37.31,"t":"2025-09-22T04:00:00Z","v":2225656,"vw":37.407674},{"c":38.49,"h":38.88,"l":37.42,"n":24951,"o":37.42,"t":"2025-09-23T04:00:00Z","v":1530518,"vw":38.480417},{"c":39.6,"h":40.13,"l":38.4,"n":28972,"o":39,"t":"2025-09-24T04:00:00Z","v":1667567,"vw":39.647077},{"c":39.6,"h":39.9757,"l":39.17,"n":34880,"o":39.47,"t":"2025-09-25T04:00:00Z","v":2464001,"vw":39.550323},{"c":39.71,"h":40.34,"l":39.595,"n":37365,"o":39.66,"t":"2025-09-26T04:00:00Z","v":2694846,"vw":39.840133},{"c":38.48,"h":39.475,"l":38.22,"n":26571,"o":39.35,"t":"2025-09-29T04:00:00Z","v":1751944,"vw":38.6512},{"c":38.22,"h":38.57,"l":37.76,"n":28681,"o":38.24,"t":"2025-09-30T04:00:00Z","v":2305008,"vw":38.172605},{"c":38.73,"h":38.825,"l":37.86,"n":22534,"o":38.01,"t":"2025-10-01T04:00:00Z","v":1582070,"vw":38.38688},{"c":38.06,"h":39.005,"l":37.875,"n":18579,"o":38.66,"t":"2025-10-02T04:00:00Z","v":1255904,"vw":38.194461},{"c":39.01,"h":39.065,"l":38.18,"n":17166,"o":38.23,"t":"2025-10-03T04:00:00Z","v":1201670,"vw":38.787806},{"c":38.9,"h":39.56,"l":38.575,"n":23313,"o":39.49,"t":"2025-10-06T04:00:00Z","v":1543907,"vw":38.960264},{"c":38.31,"h":38.8471,"l":37.677,"n":19787,"o":38.74,"t":"2025-10-07T04:00:00Z","v":1396900,"vw":38.145526},{"c":38.31,"h":38.65,"l":37.3,"n":22852,"o":38.29,"t":"2025-10-08T04:00:00Z","v":2198297,"vw":38.210296},{"c":37.83,"h":38.72,"l":37.19,"n":25402,"o":38.29,"t":"2025-10-09T04:00:00Z","v":1943791,"vw":37.687147},{"c":36.59,"h":37.92,"l":36.48,"n":26835,"o":37.48,"t":"2025-10-10T04:00:00Z","v":1968296,"vw":36.804618},{"c":37.11,"h":37.37,"l":36.51,"n":15638,"o":36.91,"t":"2025-10-13T04:00:00Z","v":1191651,"vw":37.073778},{"c":36.59,"h":36.88,"l":36.26,"n":18416,"o":36.43,"t":"2025-10-14T04:00:00Z","v":1177237,"vw":36.630252},{"c":36.81,"h":37.249,"l":36.31,"n":17827,"o":36.74,"t":"2025-10-15T04:00:00Z","v":1412419,"vw":36.732085},{"c":36.22,"h":37.25,"l":35.985,"n":19310,"o":36.98,"t":"2025-10-16T04:00:00Z","v":1556357,"vw":36.354997},{"c":36.35,"h":36.61,"l":35.65,"n":16993,"o":36.31,"t":"2025-10-17T04:00:00Z","v":1416729,"vw":36.177059},{"c":36.74,"h":37.25,"l":36.4001,"n":19246,"o":36.41,"t":"2025-10-20T04:00:00Z","v":1469837,"vw":36.790922},{"c":37.22,"h":37.33,"l":36.5,"n":16682,"o":36.68,"t":"2025-10-21T04:00:00Z","v":1131662,"vw":37.04514},{"c":37.49,"h":37.98,"l":36.92,"n":22481,"o":37.37,"t":"2025-10-22T04:00:00Z","v":1792553,"vw":37.421186},{"c":38.01,"h":38.345,"l":37.56,"n":25121,"o":38.13,"t":"2025-10-23T04:00:00Z","v":1951806,"vw":37.898282},{"c":37.26,"h":38.255,"l":37.225,"n":17727,"o":38.05,"t":"2025-10-24T04:00:00Z","v":1131835,"vw":37.468134},{"c":37.18,"h":37.89,"l":37,"n":20816,"o":37.61,"t":"2025-10-27T04:00:00Z","v":1276836,"vw":37.293792},{"c":36.4,"h":37.13,"l":36.37,"n":20046,"o":37.08,"t":"2025-10-28T04:00:00Z","v":1145740,"vw":36.582424},{"c":37.12,"h":37.29,"l":36.27,"n":23192,"o":36.27,"t":"2025-10-29T04:00:00Z","v":1689050,"vw":37.001785},{"c":37.25,"h":37.52,"l":36.73,"n":20428,"o":37.07,"t":"2025-10-30T04:00:00Z","v":1063266,"vw":37.247082},{"c":37.56,"h":37.68,"l":37.15,"n":19889,"o":37.5,"t":"2025-10-31T04:00:00Z","v":1224118,"vw":37.477441},{"c":37.82,"h":37.9,"l":37,"n":23657,"o":37.3,"t":"2025-11-03T05:00:00Z","v":1336957,"vw":37.602866},{"c":36.7,"h":37.41,"l":36.11,"n":40435,"o":37.16,"t":"2025-11-04T05:00:00Z","v":2724811,"vw":36.864595},{"c":36.56,"h":37.31,"l":36.32,"n":22692,"o":36.73,"t":"2025-11-05T05:00:00Z","v":1478806,"vw":36.615367},{"c":36.86,"h":37.52,"l":36.3301,"n":27796,"o":36.39,"t":"2025-11-06T05:00:00Z","v":1847627,"vw":36.892637},{"c":37.55,"h":37.89,"l":36.51,"n":22938,"o":36.86,"t":"2025-11-07T05:00:00Z","v":1220755,"vw":37.264403},{"c":37.71,"h":37.87,"l":37.25,"n":19477,"o":37.85,"t":"2025-11-10T05:00:00Z","v":1432094,"vw":37.612435},{"c":38.51,"h":39.275,"l":37.875,"n":22614,"o":37.96,"t":"2025-11-11T05:00:00Z","v":1498806,"vw":38.742316},{"c":37.74,"h":38.5,"l":37.3999,"n":20648,"o":38.5,"t":"2025-11-12T05:00:00Z","v":1096401,"vw":37.794216},{"c":37.14,"h":38.08,"l":36.959,"n":22189,"o":37.16,"t":"2025-11-13T05:00:00Z","v":1191641,"vw":37.377295},{"c":37.95,"h":38,"l":36.58,"n":23211,"o":36.89,"t":"2025-11-14T05:00:00Z","v":1136769,"vw":37.751647},{"c":36.61,"h":38.07,"l":36.53,"n":21764,"o":38,"t":"2025-11-17T05:00:00Z","v":1333010,"vw":37.008125},{"c":36.49,"h":36.9,"l":36.07,"n":25625,"o":36.39,"t":"2025-11-18T05:00:00Z","v":1712704,"vw":36.482548},{"c":36.4,"h":36.53,"l":35.42,"n":24542,"o":35.74,"t":"2025-11-19T05:00:00Z","v":1559879,"vw":36.072788},{"c":35.84,"h":37.32,"l":35.815,"n":24199,"o":36.59,"t":"2025-11-20T05:00:00Z","v":1430935,"vw":36.239064},{"c":35.99,"h":36.255,"l":35.1,"n":24334,"o":35.75,"t":"2025-11-21T05:00:00Z","v":1747144,"vw":35.781692},{"c":36.28,"h":36.395,"l":35.53,"n":20842,"o":35.99,"t":"2025-11-24T05:00:00Z","v":1236052,"vw":36.165143},{"c":36.17,"h":36.47,"l":35.265,"n":30077,"o":35.8,"t":"2025-11-25T05:00:00Z","v":2205770,"vw":35.93211},{"c":36.05,"h":36.64,"l":36,"n":23597,"o":36.25,"t":"2025-11-26T05:00:00Z","v":1360482,"vw":36.219834},{"c":36.53,"h":36.75,"l":36.01,"n":11290,"o":36.16,"t":"2025-11-28T05:00:00Z","v":497876,"vw":36.54996},{"c":38.03,"h":38.3,"l":36.67,"n":26106,"o":36.68,"t":"2025-12-01T05:00:00Z","v":1919910,"vw":37.842363},{"c":37.77,"h":38.23,"l":37.58,"n":23452,"o":38.14,"t":"2025-12-02T05:00:00Z","v":1627414,"vw":37.837463},{"c":39.79,"h":39.92,"l":38.145,"n":26681,"o":38.23,"t":"2025-12-03T05:00:00Z","v":1755701,"vw":39.526343},{"c":40.02,"h":40.48,"l":39.78,"n":22364,"o":39.78,"t":"2025-12-04T05:00:00Z","v":1626600,"vw":40.05275},{"c":40.65,"h":41.62,"l":40.05,"n":33973,"o":40.06,"t":"2025-12-05T05:00:00Z","v":2691948,"vw":41.07318},{"c":40.03,"h":40.9973,"l":39.8884,"n":19385,"o":40.14,"t":"2025-12-08T05:00:00Z","v":1767194,"vw":40.124017},{"c":40.35,"h":40.52,"l":39.83,"n":22982,"o":39.91,"t":"2025-12-09T05:00:00Z","v":1534680,"vw":40.326024},{"c":40.78,"h":41.01,"l":39.75,"n":21566,"o":40.26,"t":"2025-12-10T05:00:00Z","v":1377388,"vw":40.620177},{"c":40.65,"h":40.97,"l":40.16,"n":21849,"o":40.29,"t":"2025-12-11T05:00:00Z","v":1292098,"vw":40.646514},{"c":40.34,"h":40.9248,"l":40.12,"n":19293,"o":40.86,"t":"2025-12-12T05:00:00Z","v":1350364,"vw":40.43159},{"c":39.43,"h":40.5631,"l":38.525,"n":28175,"o":40.34,"t":"2025-12-15T05:00:00Z","v":1911175,"vw":39.160935},{"c":38.89,"h":39.19,"l":37.75,"n":31442,"o":39.03,"t":"2025-12-16T05:00:00Z","v":2490061,"vw":38.562408},{"c":39.14,"h":39.49,"l":38.78,"n":24441,"o":39.05,"t":"2025-12-17T05:00:00Z","v":1660275,"vw":39.166889},{"c":38.23,"h":39.425,"l":38,"n":23505,"o":39.05,"t":"2025-12-18T05:00:00Z","v":1708287,"vw":38.384891},{"c":37.91,"h":38.9989,"l":37.7,"n":24439,"o":38.45,"t":"2025-12-19T05:00:00Z","v":4881502,"vw":37.972522},{"c":38.46,"h":39.01,"l":38.35,"n":24004,"o":38.45,"t":"2025-12-22T05:00:00Z","v":1763054,"vw":38.571711},{"c":38.32,"h":38.625,"l":38.13,"n":19567,"o":38.56,"t":"2025-12-23T05:00:00Z","v":1188923,"vw":38.315498},{"c":38.4,"h":38.655,"l":38.0801,"n":10053,"o":38.41,"t":"2025-12-24T05:00:00Z","v":1456109,"vw":38.383153},{"c":38.11,"h":38.4,"l":37.72,"n":15398,"o":38.37,"t":"2025-12-26T05:00:00Z","v":945800,"vw":37.968417},{"c":38.39,"h":38.64,"l":38.1312,"n":17457,"o":38.2,"t":"2025-12-29T05:00:00Z","v":1155026,"vw":38.440639},{"c":38.98,"h":39.18,"l":38.5605,"n":16561,"o":38.66,"t":"2025-12-30T05:00:00Z","v":1180071,"vw":38.990622},{"c":38.63,"h":39.12,"l":38.48,"n":15178,"o":39.06,"t":"2025-12-31T05:00:00Z","v":1351673,"vw":38.635637},{"c":38.78,"h":39.3,"l":38.16,"n":29785,"o":38.63,"t":"2026-01-02T05:00:00Z","v":1904540,"vw":38.878933},{"c":36.96,"h":39.6799,"l":35.95,"n":55897,"o":39.5,"t":"2026-01-05T05:00:00Z","v":4315418,"vw":36.712457},{"c":36.87,"h":37.2499,"l":36.36,"n":23997,"o":37.06,"t":"2026-01-06T05:00:00Z","v":1455856,"vw":36.776149},{"c":35.86,"h":36.87,"l":35.75,"n":24987,"o":36.87,"t":"2026-01-07T05:00:00Z","v":1760359,"vw":35.951205},{"c":36.3,"h":36.8299,"l":35.45,"n":34215,"o":35.86,"t":"2026-01-08T05:00:00Z","v":3902862,"vw":36.203289},{"c":36.54,"h":36.99,"l":36.3,"n":22454,"o":36.35,"t":"2026-01-09T05:00:00Z","v":1541480,"vw":36.602824},{"c":36.57,"h":36.8,"l":36.19,"n":21636,"o":36.54,"t":"2026-01-12T05:00:00Z","v":1263834,"vw":36.531745},{"c":37.63,"h":37.7573,"l":36.45,"n":28138,"o":36.57,"t":"2026-01-13T05:00:00Z","v":1949164,"vw":37.273746},{"c":37.93,"h":38.915,"l":37.73,"n":28305,"o":37.89,"t":"2026-01-14T05:00:00Z","v":2064614,"vw":38.230206},{"c":37.32,"h":37.68,"l":36.85,"n":24553,"o":37.55,"t":"2026-01-15T05:00:00Z","v":1935449,"vw":37.277611},{"c":36.94,"h":37.7,"l":36.58,"n":26639,"o":37.51,"t":"2026-01-16T05:00:00Z","v":1667941,"vw":36.93912},{"c":37.28,"h":37.385,"l":36.62,"n":24233,"o":37.28,"t":"2026-01-20T05:00:00Z","v":1731812,"vw":37.150792},{"c":39.135,"h":39.27,"l":37.685,"n":32249,"o":37.73,"t":"2026-01-21T05:00:00Z","v":3075830,"vw":38.77509},{"c":39.28,"h":39.64,"l":38.82,"n":32338,"o":38.94,"t":"2026-01-22T05:00:00Z","v":2339415,"vw":39.159755},{"c":39.63,"h":40.04,"l":39.41,"n":19534,"o":39.63,"t":"2026-01-23T05:00:00Z","v":1523086,"vw":39.623384},{"c":39.55,"h":40.02,"l":38.81,"n":21171,"o":40,"t":"2026-01-26T05:00:00Z","v":1731616,"vw":39.379113},{"c":40.3,"h":40.43,"l":39.64,"n":20227,"o":39.71,"t":"2026-01-27T05:00:00Z","v":1807577,"vw":40.137356},{"c":41.22,"h":41.27,"l":40.58,"n":30410,"o":40.63,"t":"2026-01-28T05:00:00Z","v":2824086,"vw":41.042426},{"c":41.99,"h":43,"l":41.705,"n":48829,"o":42.3,"t":"2026-01-29T05:00:00Z","v":4633426,"vw":42.17485},{"c":42.34,"h":42.5885,"l":41.525,"n":37093,"o":42.43,"t":"2026-01-30T05:00:00Z","v":3079101,"vw":42.079476},{"c":41.12,"h":41.83,"l":40.4,"n":36305,"o":41.32,"t":"2026-02-02T05:00:00Z","v":2923345,"vw":41.263549},{"c":41.88,"h":42.355,"l":41.065,"n":38269,"o":41.08,"t":"2026-02-03T05:00:00Z","v":2794015,"vw":41.866314},{"c":42.59,"h":42.79,"l":42.05,"n":31421,"o":42.22,"t":"2026-02-04T05:00:00Z","v":2156559,"vw":42.490254},{"c":42.19,"h":42.565,"l":41.39,"n":29945,"o":42.23,"t":"2026-02-05T05:00:00Z","v":2083568,"vw":42.04615},{"c":42.89,"h":43.4,"l":42.49,"n":27689,"o":42.5,"t":"2026-02-06T05:00:00Z","v":2116522,"vw":42.950456},{"c":43.55,"h":43.7,"l":42.68,"n":27330,"o":43.07,"t":"2026-02-09T05:00:00Z","v":2275809,"vw":43.305095},{"c":43.22,"h":43.6433,"l":42.61,"n":31616,"o":43.53,"t":"2026-02-10T05:00:00Z","v":2255645,"vw":43.112931},{"c":43.85,"h":44.23,"l":43.3201,"n":28637,"o":43.58,"t":"2026-02-11T05:00:00Z","v":3462947,"vw":43.892376},{"c":43.73,"h":44,"l":42.93,"n":32567,"o":43.72,"t":"2026-02-12T05:00:00Z","v":2201733,"vw":43.520105},{"c":44.25,"h":44.45,"l":43.68,"n":24469,"o":43.8,"t":"2026-02-13T05:00:00Z","v":1855021,"vw":44.173823},{"c":44,"h":44.75,"l":43.3301,"n":25652,"o":44.3,"t":"2026-02-17T05:00:00Z","v":1841242,"vw":43.920931},{"c":44.61,"h":45.02,"l":44.17,"n":22622,"o":44.4,"t":"2026-02-18T05:00:00Z","v":1439908,"vw":44.642226},{"c":45.09,"h":45.57,"l":44.76,"n":38441,"o":45.14,"t":"2026-02-19T05:00:00Z","v":3772926,"vw":45.065156},{"c":45.64,"h":45.81,"l":44.44,"n":46229,"o":45.025,"t":"2026-02-20T05:00:00Z","v":5903308,"vw":45.501163},{"c":44.96,"h":46.03,"l":44.73,"n":38075,"o":45.74,"t":"2026-02-23T05:00:00Z","v":4256869,"vw":45.047897},{"c":45.49,"h":46.44,"l":44.76,"n":54813,"o":46.26,"t":"2026-02-24T05:00:00Z","v":5142507,"vw":45.512949},{"c":45.05,"h":45.95,"l":44.37,"n":38730,"o":45.82,"t":"2026-02-25T05:00:00Z","v":2815197,"vw":45.003473},{"c":46.45,"h":46.62,"l":44.16,"n":51131,"o":44.56,"t":"2026-02-26T05:00:00Z","v":3570081,"vw":46.084473},{"c":46.54,"h":47.84,"l":46.15,"n":45492,"o":47.05,"t":"2026-02-27T05:00:00Z","v":4069781,"vw":46.817939},{"c":47.59,"h":48,"l":46.5,"n":47159,"o":47.68,"t":"2026-03-02T05:00:00Z","v":3570411,"vw":47.179166},{"c":44.78,"h":45.965,"l":44.35,"n":141137,"o":45.9,"t":"2026-03-03T05:00:00Z","v":14805172,"vw":45.234897},{"c":44.65,"h":45.19,"l":44.082,"n":73058,"o":44.635,"t":"2026-03-04T05:00:00Z","v":8933595,"vw":44.73096},{"c":43.65,"h":44.46,"l":43.48,"n":71118,"o":44.16,"t":"2026-03-05T05:00:00Z","v":7072720,"vw":43.837742},{"c":44.1,"h":44.45,"l":43.585,"n":59362,"o":44.07,"t":"2026-03-06T05:00:00Z","v":4836360,"vw":44.127521},{"c":44.14,"h":44.35,"l":43.23,"n":58119,"o":44.24,"t":"2026-03-09T04:00:00Z","v":4860296,"vw":43.998332},{"c":43.07,"h":44.315,"l":42.98,"n":46400,"o":43.75,"t":"2026-03-10T04:00:00Z","v":3876211,"vw":43.573554},{"c":43.81,"h":43.91,"l":43.045,"n":41261,"o":43.16,"t":"2026-03-11T04:00:00Z","v":3842065,"vw":43.635946},{"c":44.2,"h":44.77,"l":43.86,"n":47717,"o":44,"t":"2026-03-12T04:00:00Z","v":3668696,"vw":44.303201},{"c":44.25,"h":44.58,"l":43.9,"n":36373,"o":44.03,"t":"2026-03-13T04:00:00Z","v":2663569,"vw":44.304653},{"c":44.9,"h":45.29,"l":44.13,"n":47060,"o":44.51,"t":"2026-03-16T04:00:00Z","v":4304319,"vw":44.923099},{"c":46.2,"h":46.34,"l":45.135,"n":48811,"o":45.32,"t":"2026-03-17T04:00:00Z","v":4426778,"vw":46.010773},{"c":47.14,"h":47.5,"l":46.135,"n":38013,"o":46.17,"t":"2026-03-18T04:00:00Z","v":4029574,"vw":47.122732},{"c":47.32,"h":47.96,"l":47.07,"n":47818,"o":47.32,"t":"2026-03-19T04:00:00Z","v":4083309,"vw":47.504344},{"c":48.09,"h":49.0799,"l":47.52,"n":48214,"o":47.94,"t":"2026-03-20T04:00:00Z","v":8775188,"vw":48.193971},{"c":47.34,"h":48.09,"l":46.4501,"n":38782,"o":46.83,"t":"2026-03-23T04:00:00Z","v":3458657,"vw":47.456311},{"c":47.78,"h":48.3632,"l":47.325,"n":27353,"o":47.34,"t":"2026-03-24T04:00:00Z","v":2520664,"vw":47.822776},{"c":47.46,"h":47.9,"l":47.28,"n":22617,"o":47.36,"t":"2026-03-25T04:00:00Z","v":1307518,"vw":47.559148},{"c":47.82,"h":48.17,"l":47.59,"n":25615,"o":47.66,"t":"2026-03-26T04:00:00Z","v":1791180,"vw":47.880382},{"c":47.85,"h":48.395,"l":47.63,"n":31642,"o":47.99,"t":"2026-03-27T04:00:00Z","v":3038319,"vw":47.897404},{"c":46.71,"h":48.38,"l":46.46,"n":32077,"o":48.265,"t":"2026-03-30T04:00:00Z","v":2296967,"vw":46.916208},{"c":46.99,"h":47.889,"l":46.33,"n":42073,"o":46.81,"t":"2026-03-31T04:00:00Z","v":3590015,"vw":47.142322},{"c":45.4,"h":46.88,"l":44.982,"n":44334,"o":46.2,"t":"2026-04-01T04:00:00Z","v":3734413,"vw":45.511178},{"c":46.47,"h":46.92,"l":46.01,"n":30494,"o":46.15,"t":"2026-04-02T04:00:00Z","v":2300458,"vw":46.45321},{"c":46.31,"h":46.625,"l":45.99,"n":18294,"o":46.3,"t":"2026-04-06T04:00:00Z","v":1210864,"vw":46.322656},{"c":46.96,"h":47.25,"l":46.36,"n":23122,"o":46.38,"t":"2026-04-07T04:00:00Z","v":1365514,"vw":46.921421},{"c":45.62,"h":45.86,"l":44.42,"n":33916,"o":44.6,"t":"2026-04-08T04:00:00Z","v":2508975,"vw":45.444614},{"c":44.82,"h":46.11,"l":44.72,"n":27909,"o":45.62,"t":"2026-04-09T04:00:00Z","v":1729061,"vw":45.105726},{"c":45.12,"h":45.28,"l":44.55,"n":23119,"o":44.8,"t":"2026-04-10T04:00:00Z","v":1166906,"vw":45.096117},{"c":45.63,"h":46.48,"l":45.23,"n":26193,"o":45.9,"t":"2026-04-13T04:00:00Z","v":1464942,"vw":45.665097},{"c":45.06,"h":45.38,"l":44.542,"n":25290,"o":45.33,"t":"2026-04-14T04:00:00Z","v":1400819,"vw":45.013139},{"c":46.5,"h":46.69,"l":44.89,"n":27729,"o":45.04,"t":"2026-04-15T04:00:00Z","v":1831640,"vw":46.295057},{"c":47.25,"h":47.47,"l":46.58,"n":33982,"o":46.58,"t":"2026-04-16T04:00:00Z","v":2037646,"vw":47.203459},{"c":45.4,"h":45.78,"l":44.05,"n":41131,"o":45.24,"t":"2026-04-17T04:00:00Z","v":3192398,"vw":45.073652},{"c":46.445,"h":46.605,"l":45.4,"n":25331,"o":46.105,"t":"2026-04-20T04:00:00Z","v":1674270,"vw":46.325739},{"c":47.01,"h":47.28,"l":46.36,"n":22118,"o":46.74,"t":"2026-04-21T04:00:00Z","v":1267124,"vw":46.87333},{"c":47.66,"h":47.7,"l":47.045,"n":22345,"o":47.045,"t":"2026-04-22T04:00:00Z","v":1464359,"vw":47.487978},{"c":47.75,"h":48.02,"l":47.305,"n":25640,"o":47.65,"t":"2026-04-23T04:00:00Z","v":1472577,"vw":47.682965},{"c":47.57,"h":47.9,"l":47.06,"n":20087,"o":47.6,"t":"2026-04-24T04:00:00Z","v":1366561,"vw":47.462469},{"c":47.8,"h":48.45,"l":47.63,"n":19084,"o":47.95,"t":"2026-04-27T04:00:00Z","v":940657,"vw":47.903643},{"c":47.84,"h":48.73,"l":47.7,"n":17882,"o":48.61,"t":"2026-04-28T04:00:00Z","v":1161742,"vw":47.962573},{"c":48.88,"h":49.07,"l":48.1,"n":23421,"o":48.28,"t":"2026-04-29T04:00:00Z","v":1289396,"vw":48.719606},{"c":49.38,"h":49.555,"l":48.26,"n":20589,"o":48.37,"t":"2026-04-30T04:00:00Z","v":1355686,"vw":49.338043},{"c":49.9,"h":49.945,"l":48.45,"n":25415,"o":49.29,"t":"2026-05-01T04:00:00Z","v":1584500,"vw":49.5649},{"c":50.95,"h":51.11,"l":49.78,"n":28616,"o":50,"t":"2026-05-04T04:00:00Z","v":1590012,"vw":50.766689},{"c":49.97,"h":51.13,"l":49.35,"n":44320,"o":51.13,"t":"2026-05-05T04:00:00Z","v":2699355,"vw":49.950175},{"c":47.69,"h":49.56,"l":47.317,"n":41834,"o":48.46,"t":"2026-05-06T04:00:00Z","v":2855207,"vw":47.991001},{"c":46.98,"h":47.5,"l":46.08,"n":28845,"o":47.5,"t":"2026-05-07T04:00:00Z","v":1651317,"vw":46.742714},{"c":46.79,"h":47.1599,"l":46.3,"n":20777,"o":46.95,"t":"2026-05-08T04:00:00Z","v":891228,"vw":46.767992},{"c":47.51,"h":47.71,"l":46.8,"n":22968,"o":47.44,"t":"2026-05-11T04:00:00Z","v":1136300,"vw":47.385761},{"c":48.08,"h":48.43,"l":47.445,"n":26262,"o":47.84,"t":"2026-05-12T04:00:00Z","v":1434626,"vw":47.98899},{"c":48.36,"h":48.595,"l":47.68,"n":26498,"o":48.09,"t":"2026-05-13T04:00:00Z","v":1335987,"vw":48.295825},{"c":47.685,"h":48.2,"l":47.545,"n":25393,"o":47.7,"t":"2026-05-14T04:00:00Z","v":1263577,"vw":47.780627},{"c":48.98,"h":49.005,"l":47.81,"n":22294,"o":48.11,"t":"2026-05-15T04:00:00Z","v":1413374,"vw":48.619824},{"c":49.12,"h":49.45,"l":48.32,"n":19855,"o":49,"t":"2026-05-18T04:00:00Z","v":1115106,"vw":49.021223},{"c":48.74,"h":49.44,"l":48.68,"n":25216,"o":49.12,"t":"2026-05-19T04:00:00Z","v":1326908,"vw":48.849824},{"c":47.7,"h":49.2694,"l":47.165,"n":32691,"o":48.5,"t":"2026-05-20T04:00:00Z","v":2090347,"vw":47.723944},{"c":46.95,"h":48.48,"l":46.81,"n":24820,"o":48.39,"t":"2026-05-21T04:00:00Z","v":1368233,"vw":47.180105},{"c":46.89,"h":47.41,"l":46.55,"n":24155,"o":47.06,"t":"2026-05-22T04:00:00Z","v":1672341,"vw":46.918614},{"c":45.59,"h":47.06,"l":45.51,"n":25118,"o":46.5,"t":"2026-05-26T04:00:00Z","v":1390636,"vw":46.095181},{"c":44.85,"h":45.3,"l":44.72,"n":25559,"o":45.01,"t":"2026-05-27T04:00:00Z","v":1345016,"vw":44.955219},{"c":45,"h":45.5,"l":44.68,"n":21328,"o":45.16,"t":"2026-05-28T04:00:00Z","v":1279011,"vw":44.923504},{"c":45.5,"h":45.9899,"l":44.7118,"n":35237,"o":44.85,"t":"2026-05-29T04:00:00Z","v":3049774,"vw":45.343902},{"c":45.61,"h":46.6499,"l":45.53,"n":32104,"o":46.34,"t":"2026-06-01T04:00:00Z","v":2038714,"vw":45.891035},{"c":46.02,"h":46.29,"l":45.28,"n":25108,"o":45.45,"t":"2026-06-02T04:00:00Z","v":1443892,"vw":45.868723},{"c":46.88,"h":47.075,"l":46.06,"n":28047,"o":46.16,"t":"2026-06-03T04:00:00Z","v":1597346,"vw":46.80463},{"c":46.37,"h":46.88,"l":46.245,"n":25929,"o":46.65,"t":"2026-06-04T04:00:00Z","v":1459931,"vw":46.524997},{"c":45.46,"h":46.47,"l":45.43,"n":30394,"o":46.23,"t":"2026-06-05T04:00:00Z","v":1671857,"vw":45.843989},{"c":46.06,"h":46.76,"l":45.825,"n":29397,"o":45.99,"t":"2026-06-08T04:00:00Z","v":1789972,"vw":46.224872},{"c":45.12,"h":46.2232,"l":44.79,"n":37174,"o":45.96,"t":"2026-06-09T04:00:00Z","v":1972317,"vw":45.229901},{"c":44.78,"h":45.8,"l":44.75,"n":37035,"o":45.16,"t":"2026-06-10T04:00:00Z","v":2532649,"vw":45.165437},{"c":43.7,"h":45.31,"l":43.63,"n":41950,"o":45.295,"t":"2026-06-11T04:00:00Z","v":2454991,"vw":44.125801},{"c":44.38,"h":45.04,"l":43.43,"n":28464,"o":43.47,"t":"2026-06-12T04:00:00Z","v":1497621,"vw":44.514208},{"c":43.69,"h":44.04,"l":42.77,"n":33427,"o":43.2,"t":"2026-06-15T04:00:00Z","v":1715129,"vw":43.637043},{"c":43.46,"h":43.71,"l":42.91,"n":33619,"o":42.92,"t":"2026-06-16T04:00:00Z","v":1981156,"vw":43.42302},{"c":43.36,"h":43.98,"l":43.16,"n":33077,"o":43.39,"t":"2026-06-17T04:00:00Z","v":1957648,"vw":43.526051},{"c":43.21,"h":43.39,"l":42.57,"n":30225,"o":43.24,"t":"2026-06-18T04:00:00Z","v":4632787,"vw":43.165384},{"c":43.56,"h":43.85,"l":43.09,"n":27463,"o":43.13,"t":"2026-06-22T04:00:00Z","v":1682388,"vw":43.429607},{"c":43.68,"h":44.13,"l":43.21,"n":26057,"o":43.22,"t":"2026-06-23T04:00:00Z","v":1574003,"vw":43.75796},{"c":43.32,"h":43.69,"l":42.88,"n":27592,"o":43.09,"t":"2026-06-24T04:00:00Z","v":1824828,"vw":43.323742},{"c":43.55,"h":43.83,"l":42.86,"n":25501,"o":42.99,"t":"2026-06-25T04:00:00Z","v":2000809,"vw":43.570317},{"c":42.57,"h":43.94,"l":42.47,"n":35417,"o":43.27,"t":"2026-06-26T04:00:00Z","v":2759645,"vw":42.740461},{"c":42.41,"h":42.84,"l":42.02,"n":36215,"o":42.46,"t":"2026-06-29T04:00:00Z","v":2401280,"vw":42.44253},{"c":42.4,"h":42.81,"l":42.295,"n":29556,"o":42.41,"t":"2026-06-30T04:00:00Z","v":2095043,"vw":42.475304},{"c":41.22,"h":42.82,"l":41.13,"n":28755,"o":42.45,"t":"2026-07-01T04:00:00Z","v":1942037,"vw":41.489008},{"c":40.75,"h":41.505,"l":40.355,"n":31377,"o":41.475,"t":"2026-07-02T04:00:00Z","v":2071799,"vw":40.739069},{"c":40.48,"h":41.075,"l":40.17,"n":28606,"o":40.3,"t":"2026-07-06T04:00:00Z","v":1990404,"vw":40.487955},{"c":41.62,"h":41.67,"l":40.66,"n":31336,"o":40.66,"t":"2026-07-07T04:00:00Z","v":2132055,"vw":41.241218},{"c":42.99,"h":43.04,"l":41.63,"n":35154,"o":42.57,"t":"2026-07-08T04:00:00Z","v":2594964,"vw":42.728751},{"c":41.67,"h":42.825,"l":41.62,"n":25235,"o":42.66,"t":"2026-07-09T04:00:00Z","v":1643004,"vw":41.961836},{"c":42.03,"h":42.055,"l":41.51,"n":18765,"o":41.88,"t":"2026-07-10T04:00:00Z","v":948021,"vw":41.836913},{"c":43.21,"h":43.575,"l":42.61,"n":26078,"o":42.66,"t":"2026-07-13T04:00:00Z","v":1255553,"vw":43.172126},{"c":43,"h":43.8102,"l":42.61,"n":21292,"o":43.69,"t":"2026-07-14T04:00:00Z","v":1076537,"vw":42.972713},{"c":43.32,"h":43.48,"l":42.72,"n":28188,"o":43.34,"t":"2026-07-15T04:00:00Z","v":1545151,"vw":43.171588},{"c":44.06,"h":44.21,"l":43.32,"n":28408,"o":43.32,"t":"2026-07-16T04:00:00Z","v":1836235,"vw":43.998665},{"c":44.38,"h":44.745,"l":43.87,"n":27334,"o":44.46,"t":"2026-07-17T04:00:00Z","v":1502315,"vw":44.348663},{"c":44.36,"h":44.98,"l":43.919,"n":25302,"o":44.2,"t":"2026-07-20T04:00:00Z","v":1389097,"vw":44.606163},{"c":44.86,"h":44.87,"l":44.2,"n":19176,"o":44.5,"t":"2026-07-21T04:00:00Z","v":1029490,"vw":44.707843},{"c":45.27,"h":45.5425,"l":44.98,"n":18407,"o":45.11,"t":"2026-07-22T04:00:00Z","v":1017604,"vw":45.280035},{"c":45.14,"h":46,"l":45.035,"n":20666,"o":45.99,"t":"2026-07-23T04:00:00Z","v":1237095,"vw":45.333108},{"c":45.13,"h":45.58,"l":44.84,"n":28797,"o":45.14,"t":"2026-07-24T04:00:00Z","v":1397594,"vw":45.16201},{"c":43.04,"h":44.65,"l":42.975,"n":24794,"o":44.33,"t":"2026-07-27T04:00:00Z","v":1410507,"vw":43.494941},{"c":42.04,"h":43.24,"l":42.035,"n":29790,"o":43.04,"t":"2026-07-28T04:00:00Z","v":1808217,"vw":42.374781},{"c":43.18,"h":43.45,"l":42.935,"n":29496,"o":43.05,"t":"2026-07-29T04:00:00Z","v":1470829,"vw":43.206438},{"c":43.46,"h":43.47,"l":42.61,"n":25307,"o":43.21,"t":"2026-07-30T04:00:00Z","v":1378928,"vw":43.157501},{"c":44.61,"h":44.71,"l":43.48,"n":23243,"o":43.53,"t":"2026-07-31T04:00:00Z","v":1391332,"vw":44.288234},{"c":43.69,"h":43.93,"l":42.91,"n":31990,"o":43.32,"t":"2026-08-03T04:00:00Z","v":1597558,"vw":43.626485},{"c":42.34,"h":43.13,"l":42.09,"n":53075,"o":43.13,"t":"2026-08-04T04:00:00Z","v":3454241,"vw":42.395943},{"c":41.43,"h":42.8,"l":41.365,"n":42983,"o":42.57,"t":"2026-08-05T04:00:00Z","v":2259789,"vw":41.859283},{"c":41.41,"h":42.24,"l":41.25,"n":39092,"o":42.19,"t":"2026-08-06T04:00:00Z","v":1935689,"vw":41.454838},{"c":40.82,"h":41.5,"l":40.75,"n":30857,"o":41.11,"t":"2026-08-07T04:00:00Z","v":1520556,"vw":41.031666},{"c":42.37,"h":42.47,"l":41.5,"n":35730,"o":41.51,"t":"2026-08-10T04:00:00Z","v":1795756,"vw":42.166984},{"c":42.88,"h":42.995,"l":41.97,"n":25106,"o":42.34,"t":"2026-08-11T04:00:00Z","v":1264972,"vw":42.713009},{"c":42.23,"h":42.99,"l":42.1,"n":28977,"o":42.85,"t":"2026-08-12T04:00:00Z","v":1938381,"vw":42.33067},{"c":41.27,"h":41.63,"l":40.86,"n":24651,"o":41.48,"t":"2026-08-13T04:00:00Z","v":1507361,"vw":41.211729},{"c":42.29,"h":42.62,"l":41.39,"n":22200,"o":41.39,"t":"2026-08-14T04:00:00Z","v":1100755,"vw":42.330301},{"c":43.05,"h":43.105,"l":42.16,"n":26376,"o":42.33,"t":"2026-08-17T04:00:00Z","v":1195903,"vw":42.849709},{"c":43.57,"h":43.665,"l":43.07,"n":31267,"o":43.32,"t":"2026-08-18T04:00:00Z","v":1797720,"vw":43.448514},{"c":43.88,"h":44.36,"l":43.55,"n":29574,"o":43.74,"t":"2026-08-19T04:00:00Z","v":1789835,"vw":43.874017},{"c":45.03,"h":45.3,"l":44.435,"n":30320,"o":44.46,"t":"2026-08-20T04:00:00Z","v":2040250,"vw":44.974064},{"c":45.27,"h":45.46,"l":44.63,"n":28346,"o":45.04,"t":"2026-08-21T04:00:00Z","v":1982415,"vw":45.106306},{"c":44.71,"h":45.2,"l":44.385,"n":21913,"o":44.9,"t":"2026-08-24T04:00:00Z","v":1381797,"vw":44.731017},{"c":44.07,"h":44.695,"l":43.99,"n":20471,"o":44.22,"t":"2026-08-25T04:00:00Z","v":1134046,"vw":44.257302},{"c":44.23,"h":44.7,"l":43.8,"n":21677,"o":43.92,"t":"2026-08-26T04:00:00Z","v":1216637,"vw":44.299531},{"c":44.67,"h":44.89,"l":43.86,"n":19164,"o":44.25,"t":"2026-08-27T04:00:00Z","v":1359258,"vw":44.541603},{"c":44.18,"h":44.99,"l":44.1101,"n":19071,"o":44.69,"t":"2026-08-28T04:00:00Z","v":1196932,"vw":44.279905},{"c":44.79,"h":45.39,"l":44.27,"n":17266,"o":44.975,"t":"2026-08-31T04:00:00Z","v":987200,"vw":44.746424},{"c":45.39,"h":45.43,"l":44.93,"n":18661,"o":45.27,"t":"2026-09-01T04:00:00Z","v":1115434,"vw":45.315792},{"c":45.12,"h":45.41,"l":44.855,"n":17712,"o":45.01,"t":"2026-09-02T04:00:00Z","v":918357,"vw":45.14213},{"c":44.89,"h":45.33,"l":44.7701,"n":19207,"o":45.15,"t":"2026-09-03T04:00:00Z","v":1024225,"vw":44.93546},{"c":44.39,"h":44.79,"l":44.05,"n":18773,"o":44.54,"t":"2026-09-04T04:00:00Z","v":810792,"vw":44.387435},{"c":44.89,"h":45.385,"l":44.63,"n":21148,"o":45,"t":"2026-09-08T04:00:00Z","v":1240642,"vw":44.933596},{"c":45.27,"h":45.48,"l":44.91,"n":20878,"o":45.25,"t":"2026-09-09T04:00:00Z","v":789820,"vw":45.21436},{"c":44.84,"h":46,"l":44.47,"n":22594,"o":45.93,"t":"2026-09-10T04:00:00Z","v":1607114,"vw":44.893457},{"c":44.71,"h":45,"l":44.37,"n":23861,"o":44.78,"t":"2026-09-11T04:00:00Z","v":888597,"vw":44.698378},{"c":44.64,"h":45.72,"l":44.54,"n":30252,"o":45.42,"t":"2026-09-14T04:00:00Z","v":1834149,"vw":45.080779},{"c":45.96,"h":46.14,"l":44.825,"n":26028,"o":44.99,"t":"2026-09-15T04:00:00Z","v":1300677,"vw":45.820751},{"c":43.19,"h":45.485,"l":42.42,"n":46956,"o":45.485,"t":"2026-09-16T04:00:00Z","v":2873781,"vw":43.207313},{"c":42.93,"h":43.65,"l":42.885,"n":29987,"o":43.03,"t":"2026-09-17T04:00:00Z","v":2227422,"vw":43.12649},{"c":42.27,"h":43.215,"l":42.23,"n":30238,"o":42.8,"t":"2026-09-18T04:00:00Z","v":5855970,"vw":42.421409},{"c":41.72,"h":42.155,"l":41.335,"n":25517,"o":42,"t":"2026-09-21T04:00:00Z","v":1710296,"vw":41.703769},{"c":40.77,"h":41.777,"l":40.675,"n":35313,"o":41.16,"t":"2026-09-22T04:00:00Z","v":2287801,"vw":41.082296},{"c":40.93,"h":41.89,"l":40.83,"n":28723,"o":41.36,"t":"2026-09-23T04:00:00Z","v":1542319,"vw":41.221454},{"c":41.64,"h":42.24,"l":41.15,"n":31145,"o":41.24,"t":"2026-09-24T04:00:00Z","v":3346110,"vw":41.670508},{"c":40.93,"h":41.435,"l":40.91,"n":26859,"o":41.12,"t":"2026-09-25T04:00:00Z","v":2238033,"vw":41.089017},{"c":40.53,"h":41.29,"l":40.53,"n":22305,"o":41.29,"t":"2026-09-28T04:00:00Z","v":1569028,"vw":40.776003},{"c":40.08,"h":40.485,"l":39.895,"n":22108,"o":40.23,"t":"2026-09-29T04:00:00Z","v":1280095,"vw":40.156091},{"c":39.89,"h":40.555,"l":39.86,"n":30127,"o":40.25,"t":"2026-09-30T04:00:00Z","v":2548602,"vw":40.077686},{"c":40.69,"h":40.7508,"l":39.77,"n":31429,"o":39.93,"t":"2026-10-01T04:00:00Z","v":2185525,"vw":40.529898},{"c":40.64,"h":40.94,"l":40.22,"n":26198,"o":40.22,"t":"2026-10-02T04:00:00Z","v":1906486,"vw":40.704247},{"c":40.87,"h":41.46,"l":40.17,"n":29852,"o":40.64,"t":"2026-10-05T04:00:00Z","v":2199710,"vw":40.968477},{"c":41.59,"h":41.85,"l":40.6,"n":31815,"o":40.8,"t":"2026-10-06T04:00:00Z","v":2838555,"vw":41.501438},{"c":41.07,"h":42.05,"l":40.5,"n":25433,"o":41.74,"t":"2026-10-07T04:00:00Z","v":2352094,"vw":40.966814},{"c":42.63,"h":42.775,"l":41.64,"n":32353,"o":41.74,"t":"2026-10-08T04:00:00Z","v":2815719,"vw":42.49362},{"c":42.99,"h":43.49,"l":42.4767,"n":24998,"o":42.63,"t":"2026-10-09T04:00:00Z","v":1791085,"vw":43.140309},{"c":43.37,"h":43.63,"l":43.18,"n":25794,"o":43.57,"t":"2026-10-12T04:00:00Z","v":1776379,"vw":43.38637},{"c":44.36,"h":44.45,"l":43.255,"n":34936,"o":43.67,"t":"2026-10-13T04:00:00Z","v":3455858,"vw":44.087354},{"c":44.13,"h":44.96,"l":44.01,"n":33467,"o":44.64,"t":"2026-10-14T04:00:00Z","v":2553769,"vw":44.227431},{"c":43.73,"h":44.46,"l":43.345,"n":25925,"o":44.36,"t":"2026-10-15T04:00:00Z","v":1926914,"vw":43.735481},{"c":45.02,"h":45.09,"l":43.95,"n":26348,"o":44.12,"t":"2026-10-16T04:00:00Z","v":1706246,"vw":44.822276},{"c":45.53,"h":45.635,"l":44.95,"n":29498,"o":44.95,"t":"2026-10-19T04:00:00Z","v":1836604,"vw":45.366772},{"c":45.85,"h":46.08,"l":45.1,"n":28740,"o":46,"t":"2026-10-20T04:00:00Z","v":2606696,"vw":45.703999},{"c":45.68,"h":46.13,"l":45.53,"n":25597,"o":45.91,"t":"2026-10-21T04:00:00Z","v":1383634,"vw":45.77668},{"c":45.35,"h":46.02,"l":44.42,"n":26206,"o":45.8,"t":"2026-10-22T04:00:00Z","v":1848026,"vw":45.285493}],"volatilityBars":[{"c":42,"h":42.2,"l":42,"n":29,"o":42.2,"t":"2026-09-21T11:00:00Z","v":1558,"vw":42.017219},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-21T11:15:00Z","v":100,"vw":42},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-09-21T11:30:00Z","v":100,"vw":41.95},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-09-21T12:30:00Z","v":300,"vw":41.8},{"c":41.6189,"h":41.75,"l":41.6189,"n":9,"o":41.75,"t":"2026-09-21T13:00:00Z","v":751,"vw":41.72078},{"c":41.56,"h":42.075,"l":41.5,"n":827,"o":42,"t":"2026-09-21T13:30:00Z","v":71955,"vw":41.837562},{"c":41.63,"h":41.68,"l":41.54,"n":540,"o":41.58,"t":"2026-09-21T13:45:00Z","v":20613,"vw":41.59325},{"c":41.56,"h":41.67,"l":41.475,"n":1008,"o":41.605,"t":"2026-09-21T14:00:00Z","v":64299,"vw":41.573344},{"c":41.765,"h":41.8,"l":41.57,"n":732,"o":41.57,"t":"2026-09-21T14:15:00Z","v":31107,"vw":41.714991},{"c":41.43,"h":41.75,"l":41.4,"n":1124,"o":41.75,"t":"2026-09-21T14:30:00Z","v":79061,"vw":41.474271},{"c":41.37,"h":41.476,"l":41.335,"n":823,"o":41.431,"t":"2026-09-21T14:45:00Z","v":39508,"vw":41.398284},{"c":41.5,"h":41.57,"l":41.39,"n":958,"o":41.39,"t":"2026-09-21T15:00:00Z","v":118527,"vw":41.481985},{"c":41.685,"h":41.74,"l":41.45,"n":1778,"o":41.5,"t":"2026-09-21T15:15:00Z","v":145459,"vw":41.613043},{"c":41.7,"h":41.7,"l":41.54,"n":738,"o":41.68,"t":"2026-09-21T15:30:00Z","v":38558,"vw":41.635384},{"c":41.78,"h":41.78,"l":41.61,"n":650,"o":41.69,"t":"2026-09-21T15:45:00Z","v":23945,"vw":41.693737},{"c":41.58,"h":41.77,"l":41.55,"n":641,"o":41.77,"t":"2026-09-21T16:00:00Z","v":22945,"vw":41.662585},{"c":41.66,"h":41.665,"l":41.55,"n":583,"o":41.59,"t":"2026-09-21T16:15:00Z","v":33255,"vw":41.588943},{"c":41.67,"h":41.7,"l":41.63,"n":499,"o":41.67,"t":"2026-09-21T16:30:00Z","v":14847,"vw":41.671685},{"c":41.71,"h":41.71,"l":41.66,"n":488,"o":41.68,"t":"2026-09-21T16:45:00Z","v":19748,"vw":41.688475},{"c":41.67,"h":41.75,"l":41.66,"n":520,"o":41.72,"t":"2026-09-21T17:00:00Z","v":16991,"vw":41.703506},{"c":41.75,"h":41.76,"l":41.67,"n":736,"o":41.67,"t":"2026-09-21T17:15:00Z","v":31886,"vw":41.699134},{"c":41.825,"h":41.825,"l":41.75,"n":598,"o":41.75,"t":"2026-09-21T17:30:00Z","v":19609,"vw":41.773747},{"c":41.93,"h":41.93,"l":41.795,"n":1047,"o":41.83,"t":"2026-09-21T17:45:00Z","v":45344,"vw":41.843192},{"c":41.98,"h":42.015,"l":41.93,"n":759,"o":41.93,"t":"2026-09-21T18:00:00Z","v":26285,"vw":41.974827},{"c":42.015,"h":42.0404,"l":41.97,"n":946,"o":41.99,"t":"2026-09-21T18:15:00Z","v":39454,"vw":42.005233},{"c":42.1,"h":42.105,"l":41.995,"n":773,"o":42.015,"t":"2026-09-21T18:30:00Z","v":32328,"vw":42.031236},{"c":42.135,"h":42.155,"l":42.1,"n":703,"o":42.11,"t":"2026-09-21T18:45:00Z","v":25503,"vw":42.126607},{"c":42.04,"h":42.15,"l":42,"n":830,"o":42.135,"t":"2026-09-21T19:00:00Z","v":30893,"vw":42.077461},{"c":41.875,"h":42.06,"l":41.865,"n":1269,"o":42.04,"t":"2026-09-21T19:15:00Z","v":66012,"vw":41.942809},{"c":41.8,"h":41.91,"l":41.8,"n":1617,"o":41.88,"t":"2026-09-21T19:30:00Z","v":67514,"vw":41.86539},{"c":41.72,"h":41.825,"l":41.68,"n":3908,"o":41.8,"t":"2026-09-21T19:45:00Z","v":204141,"vw":41.752694},{"c":41.72,"h":41.72,"l":41.72,"n":36,"o":41.72,"t":"2026-09-21T20:00:00Z","v":353062,"vw":41.72},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-09-21T22:15:00Z","v":100,"vw":42.55},{"c":41.32,"h":41.32,"l":41.32,"n":40,"o":41.32,"t":"2026-09-22T12:00:00Z","v":670,"vw":41.32},{"c":41.2341,"h":41.2341,"l":41.2341,"n":1,"o":41.2341,"t":"2026-09-22T13:00:00Z","v":300,"vw":41.2341},{"c":41.09,"h":41.17,"l":41.09,"n":2,"o":41.17,"t":"2026-09-22T13:15:00Z","v":200,"vw":41.13},{"c":41,"h":41.16,"l":40.8,"n":1178,"o":41.13,"t":"2026-09-22T13:30:00Z","v":176145,"vw":40.951335},{"c":41.18,"h":41.275,"l":41.06,"n":717,"o":41.125,"t":"2026-09-22T13:45:00Z","v":25725,"vw":41.18083},{"c":41.42,"h":41.44,"l":41.155,"n":1596,"o":41.16,"t":"2026-09-22T14:00:00Z","v":90475,"vw":41.345472},{"c":41.44,"h":41.5,"l":41.335,"n":1137,"o":41.41,"t":"2026-09-22T14:15:00Z","v":42604,"vw":41.416163},{"c":41.54,"h":41.55,"l":41.22,"n":1653,"o":41.44,"t":"2026-09-22T14:30:00Z","v":114804,"vw":41.383655},{"c":41.57,"h":41.61,"l":41.46,"n":1194,"o":41.535,"t":"2026-09-22T14:45:00Z","v":39357,"vw":41.537953},{"c":41.605,"h":41.6183,"l":41.54,"n":1266,"o":41.56,"t":"2026-09-22T15:00:00Z","v":59794,"vw":41.566267},{"c":41.59,"h":41.62,"l":41.51,"n":979,"o":41.61,"t":"2026-09-22T15:15:00Z","v":27867,"vw":41.570765},{"c":41.655,"h":41.777,"l":41.59,"n":1596,"o":41.59,"t":"2026-09-22T15:30:00Z","v":144626,"vw":41.654166},{"c":41.58,"h":41.68,"l":41.535,"n":967,"o":41.66,"t":"2026-09-22T15:45:00Z","v":38198,"vw":41.606893},{"c":41.68,"h":41.7,"l":41.5,"n":1369,"o":41.59,"t":"2026-09-22T16:00:00Z","v":60812,"vw":41.621813},{"c":41.65,"h":41.73,"l":41.6,"n":1061,"o":41.69,"t":"2026-09-22T16:15:00Z","v":41444,"vw":41.690064},{"c":41.53,"h":41.655,"l":41.53,"n":731,"o":41.65,"t":"2026-09-22T16:30:00Z","v":18484,"vw":41.59111},{"c":41.48,"h":41.55,"l":41.45,"n":948,"o":41.53,"t":"2026-09-22T16:45:00Z","v":27272,"vw":41.506668},{"c":41.41,"h":41.49,"l":41.365,"n":1094,"o":41.48,"t":"2026-09-22T17:00:00Z","v":49029,"vw":41.427871},{"c":41.39,"h":41.44,"l":41.345,"n":1028,"o":41.41,"t":"2026-09-22T17:15:00Z","v":39419,"vw":41.389367},{"c":41.435,"h":41.44,"l":41.37,"n":880,"o":41.395,"t":"2026-09-22T17:30:00Z","v":33863,"vw":41.411731},{"c":41.13,"h":41.44,"l":41.07,"n":1251,"o":41.44,"t":"2026-09-22T17:45:00Z","v":49672,"vw":41.255191},{"c":41.2,"h":41.3,"l":41.1,"n":971,"o":41.14,"t":"2026-09-22T18:00:00Z","v":35995,"vw":41.191455},{"c":41.23,"h":41.28,"l":41.18,"n":933,"o":41.21,"t":"2026-09-22T18:15:00Z","v":32053,"vw":41.224394},{"c":41.075,"h":41.225,"l":41.065,"n":1065,"o":41.22,"t":"2026-09-22T18:30:00Z","v":40270,"vw":41.122994},{"c":41.06,"h":41.08,"l":41.005,"n":1182,"o":41.075,"t":"2026-09-22T18:45:00Z","v":55065,"vw":41.045244},{"c":40.99,"h":41.06,"l":40.94,"n":1123,"o":41.0501,"t":"2026-09-22T19:00:00Z","v":49100,"vw":41.003921},{"c":40.9025,"h":41,"l":40.87,"n":1548,"o":40.995,"t":"2026-09-22T19:15:00Z","v":84316,"vw":40.917921},{"c":40.86,"h":40.91,"l":40.8,"n":1783,"o":40.91,"t":"2026-09-22T19:30:00Z","v":104700,"vw":40.846601},{"c":40.78,"h":40.89,"l":40.675,"n":5576,"o":40.88,"t":"2026-09-22T19:45:00Z","v":372832,"vw":40.763608},{"c":40.77,"h":40.77,"l":40.77,"n":46,"o":40.77,"t":"2026-09-22T20:00:00Z","v":427913,"vw":40.77},{"c":41.07,"h":41.07,"l":41.07,"n":7,"o":41.07,"t":"2026-09-23T11:00:00Z","v":169,"vw":41.07},{"c":40.95,"h":40.95,"l":40.95,"n":4,"o":40.95,"t":"2026-09-23T11:30:00Z","v":257,"vw":40.95},{"c":42.7595,"h":42.7595,"l":41.44,"n":6,"o":41.44,"t":"2026-09-23T13:15:00Z","v":800,"vw":42.483065},{"c":41.3,"h":41.42,"l":41.11,"n":560,"o":41.38,"t":"2026-09-23T13:30:00Z","v":41387,"vw":41.336234},{"c":41.565,"h":41.73,"l":41.33,"n":1176,"o":41.33,"t":"2026-09-23T13:45:00Z","v":62511,"vw":41.56035},{"c":41.66,"h":41.67,"l":41.48,"n":875,"o":41.53,"t":"2026-09-23T14:00:00Z","v":40327,"vw":41.563672},{"c":41.69,"h":41.74,"l":41.58,"n":760,"o":41.68,"t":"2026-09-23T14:15:00Z","v":34753,"vw":41.641641},{"c":41.64,"h":41.83,"l":41.55,"n":909,"o":41.7,"t":"2026-09-23T14:30:00Z","v":37922,"vw":41.685757},{"c":41.635,"h":41.71,"l":41.48,"n":1472,"o":41.6499,"t":"2026-09-23T14:45:00Z","v":79510,"vw":41.614381},{"c":41.73,"h":41.78,"l":41.595,"n":969,"o":41.68,"t":"2026-09-23T15:00:00Z","v":60504,"vw":41.72191},{"c":41.88,"h":41.89,"l":41.61,"n":1020,"o":41.75,"t":"2026-09-23T15:15:00Z","v":42820,"vw":41.698661},{"c":41.735,"h":41.89,"l":41.685,"n":778,"o":41.89,"t":"2026-09-23T15:30:00Z","v":27324,"vw":41.771466},{"c":41.62,"h":41.765,"l":41.62,"n":627,"o":41.74,"t":"2026-09-23T15:45:00Z","v":24937,"vw":41.683571},{"c":41.47,"h":41.68,"l":41.47,"n":1028,"o":41.61,"t":"2026-09-23T16:00:00Z","v":56438,"vw":41.589664},{"c":41.54,"h":41.54,"l":41.42,"n":592,"o":41.46,"t":"2026-09-23T16:15:00Z","v":22574,"vw":41.490257},{"c":41.43,"h":41.53,"l":41.4141,"n":674,"o":41.53,"t":"2026-09-23T16:30:00Z","v":18162,"vw":41.468812},{"c":41.17,"h":41.49,"l":41.15,"n":2019,"o":41.42,"t":"2026-09-23T16:45:00Z","v":87621,"vw":41.272586},{"c":41.08,"h":41.17,"l":41.04,"n":580,"o":41.09,"t":"2026-09-23T17:00:00Z","v":19579,"vw":41.103938},{"c":41.205,"h":41.21,"l":41.04,"n":744,"o":41.08,"t":"2026-09-23T17:15:00Z","v":26756,"vw":41.110256},{"c":41.13,"h":41.23,"l":41.13,"n":914,"o":41.205,"t":"2026-09-23T17:30:00Z","v":33255,"vw":41.189434},{"c":41.11,"h":41.115,"l":40.98,"n":823,"o":41.1,"t":"2026-09-23T17:45:00Z","v":35139,"vw":41.04974},{"c":41.22,"h":41.27,"l":41.095,"n":1155,"o":41.12,"t":"2026-09-23T18:00:00Z","v":83766,"vw":41.206797},{"c":41.2,"h":41.21,"l":41.16,"n":678,"o":41.21,"t":"2026-09-23T18:15:00Z","v":16637,"vw":41.190648},{"c":41.15,"h":41.23,"l":41.15,"n":701,"o":41.21,"t":"2026-09-23T18:30:00Z","v":21190,"vw":41.192658},{"c":41.115,"h":41.16,"l":41.07,"n":591,"o":41.145,"t":"2026-09-23T18:45:00Z","v":13734,"vw":41.119549},{"c":41.12,"h":41.155,"l":41.105,"n":728,"o":41.11,"t":"2026-09-23T19:00:00Z","v":21150,"vw":41.122614},{"c":41.07,"h":41.11,"l":41.06,"n":1070,"o":41.105,"t":"2026-09-23T19:15:00Z","v":32833,"vw":41.09402},{"c":41.06,"h":41.17,"l":40.995,"n":2061,"o":41.08,"t":"2026-09-23T19:30:00Z","v":93508,"vw":41.065277},{"c":40.93,"h":41.1,"l":40.83,"n":4574,"o":41.07,"t":"2026-09-23T19:45:00Z","v":243651,"vw":40.947889},{"c":40.93,"h":40.93,"l":40.93,"n":45,"o":40.93,"t":"2026-09-23T20:00:00Z","v":254183,"vw":40.93},{"c":41.23,"h":41.24,"l":41.22,"n":11,"o":41.23,"t":"2026-09-23T21:30:00Z","v":1527,"vw":41.230929},{"c":40.9261,"h":40.9261,"l":40.9261,"n":1,"o":40.9261,"t":"2026-09-24T11:45:00Z","v":100,"vw":40.9261},{"c":41.79,"h":41.79,"l":41.79,"n":25,"o":41.79,"t":"2026-09-24T13:15:00Z","v":1566,"vw":41.79},{"c":41.76,"h":41.76,"l":41.15,"n":1098,"o":41.24,"t":"2026-09-24T13:30:00Z","v":105472,"vw":41.376428},{"c":41.72,"h":41.805,"l":41.56,"n":1018,"o":41.75,"t":"2026-09-24T13:45:00Z","v":58411,"vw":41.700248},{"c":41.89,"h":41.895,"l":41.58,"n":1459,"o":41.7106,"t":"2026-09-24T14:00:00Z","v":90960,"vw":41.696287},{"c":41.75,"h":41.96,"l":41.72,"n":962,"o":41.89,"t":"2026-09-24T14:15:00Z","v":73692,"vw":41.859396},{"c":41.9,"h":41.91,"l":41.74,"n":914,"o":41.74,"t":"2026-09-24T14:30:00Z","v":59193,"vw":41.80869},{"c":42,"h":42.07,"l":41.89,"n":1181,"o":41.9,"t":"2026-09-24T14:45:00Z","v":64151,"vw":42.000241},{"c":42.095,"h":42.175,"l":41.88,"n":1217,"o":42.01,"t":"2026-09-24T15:00:00Z","v":99496,"vw":42.03017},{"c":42.19,"h":42.225,"l":42.03,"n":1177,"o":42.1,"t":"2026-09-24T15:15:00Z","v":75083,"vw":42.090663},{"c":42.14,"h":42.24,"l":42.12,"n":829,"o":42.19,"t":"2026-09-24T15:30:00Z","v":42935,"vw":42.176453},{"c":42.13,"h":42.16,"l":42,"n":983,"o":42.12,"t":"2026-09-24T15:45:00Z","v":60512,"vw":42.076189},{"c":42,"h":42.14,"l":41.995,"n":890,"o":42.125,"t":"2026-09-24T16:00:00Z","v":40256,"vw":42.087152},{"c":41.665,"h":42,"l":41.48,"n":3478,"o":41.99,"t":"2026-09-24T16:15:00Z","v":273491,"vw":41.721689},{"c":41.435,"h":41.67,"l":41.37,"n":1194,"o":41.665,"t":"2026-09-24T16:30:00Z","v":100774,"vw":41.56707},{"c":41.58,"h":41.63,"l":41.42,"n":810,"o":41.435,"t":"2026-09-24T16:45:00Z","v":36690,"vw":41.525174},{"c":41.51,"h":41.615,"l":41.49,"n":710,"o":41.61,"t":"2026-09-24T17:00:00Z","v":33561,"vw":41.539414},{"c":41.425,"h":41.53,"l":41.42,"n":577,"o":41.52,"t":"2026-09-24T17:15:00Z","v":30105,"vw":41.476198},{"c":41.63,"h":41.645,"l":41.4,"n":690,"o":41.425,"t":"2026-09-24T17:30:00Z","v":32801,"vw":41.532407},{"c":41.55,"h":41.64,"l":41.52,"n":727,"o":41.64,"t":"2026-09-24T17:45:00Z","v":36158,"vw":41.565544},{"c":41.5,"h":41.635,"l":41.49,"n":915,"o":41.535,"t":"2026-09-24T18:00:00Z","v":43310,"vw":41.561664},{"c":41.44,"h":41.49,"l":41.41,"n":852,"o":41.49,"t":"2026-09-24T18:15:00Z","v":31445,"vw":41.458466},{"c":41.41,"h":41.45,"l":41.28,"n":1146,"o":41.43,"t":"2026-09-24T18:30:00Z","v":54668,"vw":41.390492},{"c":41.345,"h":41.415,"l":41.305,"n":795,"o":41.41,"t":"2026-09-24T18:45:00Z","v":37619,"vw":41.367619},{"c":41.455,"h":41.49,"l":41.345,"n":888,"o":41.345,"t":"2026-09-24T19:00:00Z","v":69308,"vw":41.411363},{"c":41.425,"h":41.545,"l":41.42,"n":976,"o":41.45,"t":"2026-09-24T19:15:00Z","v":49426,"vw":41.473924},{"c":41.53,"h":41.53,"l":41.39,"n":1794,"o":41.445,"t":"2026-09-24T19:30:00Z","v":107341,"vw":41.472971},{"c":41.65,"h":41.66,"l":41.485,"n":3725,"o":41.54,"t":"2026-09-24T19:45:00Z","v":281514,"vw":41.586207},{"c":41.64,"h":41.64,"l":41.64,"n":29,"o":41.64,"t":"2026-09-24T20:00:00Z","v":562928,"vw":41.64},{"c":42.2067,"h":42.2067,"l":42.2067,"n":1,"o":42.2067,"t":"2026-09-25T12:15:00Z","v":100,"vw":42.2067},{"c":41.35,"h":41.35,"l":41.35,"n":17,"o":41.35,"t":"2026-09-25T12:30:00Z","v":517,"vw":41.35},{"c":41.13,"h":41.13,"l":41.13,"n":3,"o":41.13,"t":"2026-09-25T13:15:00Z","v":102,"vw":41.13},{"c":41.135,"h":41.38,"l":41.12,"n":432,"o":41.12,"t":"2026-09-25T13:30:00Z","v":26569,"vw":41.193766},{"c":41.24,"h":41.25,"l":41.09,"n":539,"o":41.11,"t":"2026-09-25T13:45:00Z","v":19635,"vw":41.185964},{"c":41.24,"h":41.34,"l":41.145,"n":814,"o":41.275,"t":"2026-09-25T14:00:00Z","v":40064,"vw":41.22165},{"c":41.14,"h":41.295,"l":41.12,"n":668,"o":41.25,"t":"2026-09-25T14:15:00Z","v":35965,"vw":41.227917},{"c":41.06,"h":41.14,"l":41.03,"n":623,"o":41.11,"t":"2026-09-25T14:30:00Z","v":22470,"vw":41.079977},{"c":41.16,"h":41.21,"l":40.97,"n":1042,"o":41.03,"t":"2026-09-25T14:45:00Z","v":53120,"vw":41.088614},{"c":41.24,"h":41.29,"l":41.15,"n":884,"o":41.15,"t":"2026-09-25T15:00:00Z","v":51515,"vw":41.233131},{"c":41.365,"h":41.365,"l":41.18,"n":721,"o":41.25,"t":"2026-09-25T15:15:00Z","v":46126,"vw":41.230246},{"c":41.39,"h":41.4,"l":41.285,"n":592,"o":41.37,"t":"2026-09-25T15:30:00Z","v":26793,"vw":41.35287},{"c":41.15,"h":41.435,"l":41.12,"n":922,"o":41.37,"t":"2026-09-25T15:45:00Z","v":42704,"vw":41.244483},{"c":41.2,"h":41.23,"l":41.05,"n":1403,"o":41.15,"t":"2026-09-25T16:00:00Z","v":102291,"vw":41.141908},{"c":41.28,"h":41.31,"l":41.13,"n":870,"o":41.195,"t":"2026-09-25T16:15:00Z","v":46947,"vw":41.227045},{"c":41.22,"h":41.38,"l":41.16,"n":1046,"o":41.28,"t":"2026-09-25T16:30:00Z","v":50251,"vw":41.273493},{"c":41.325,"h":41.34,"l":41.22,"n":564,"o":41.24,"t":"2026-09-25T16:45:00Z","v":31526,"vw":41.2783},{"c":41.26,"h":41.31,"l":41.23,"n":744,"o":41.31,"t":"2026-09-25T17:00:00Z","v":38412,"vw":41.269985},{"c":41.23,"h":41.305,"l":41.18,"n":780,"o":41.25,"t":"2026-09-25T17:15:00Z","v":39557,"vw":41.261626},{"c":41.155,"h":41.26,"l":41.14,"n":787,"o":41.235,"t":"2026-09-25T17:30:00Z","v":32222,"vw":41.207547},{"c":41.25,"h":41.25,"l":41.16,"n":625,"o":41.16,"t":"2026-09-25T17:45:00Z","v":29010,"vw":41.202392},{"c":41.21,"h":41.28,"l":41.18,"n":784,"o":41.26,"t":"2026-09-25T18:00:00Z","v":51144,"vw":41.232037},{"c":41.17,"h":41.3,"l":41.17,"n":1240,"o":41.21,"t":"2026-09-25T18:15:00Z","v":102352,"vw":41.245683},{"c":41.09,"h":41.24,"l":41.08,"n":1140,"o":41.175,"t":"2026-09-25T18:30:00Z","v":56291,"vw":41.142037},{"c":41.16,"h":41.165,"l":41.095,"n":804,"o":41.1,"t":"2026-09-25T18:45:00Z","v":31432,"vw":41.117733},{"c":41.085,"h":41.195,"l":41.04,"n":1110,"o":41.16,"t":"2026-09-25T19:00:00Z","v":55920,"vw":41.092727},{"c":40.98,"h":41.13,"l":40.96,"n":1297,"o":41.08,"t":"2026-09-25T19:15:00Z","v":55234,"vw":41.040039},{"c":40.95,"h":41.005,"l":40.93,"n":1699,"o":40.985,"t":"2026-09-25T19:30:00Z","v":73649,"vw":40.967131},{"c":40.95,"h":41.05,"l":40.91,"n":4250,"o":40.95,"t":"2026-09-25T19:45:00Z","v":250839,"vw":40.967848},{"c":41.07,"h":41.26,"l":40.93,"n":73,"o":40.93,"t":"2026-09-25T20:00:00Z","v":815264,"vw":41.076879},{"c":40.9,"h":40.96,"l":40.9,"n":3,"o":40.96,"t":"2026-09-25T21:30:00Z","v":366,"vw":40.930055},{"c":41.5,"h":41.5,"l":41.5,"n":4,"o":41.5,"t":"2026-09-25T23:45:00Z","v":902,"vw":41.5},{"c":41.13,"h":41.13,"l":41.13,"n":2,"o":41.13,"t":"2026-09-28T08:00:00Z","v":200,"vw":41.13},{"c":41.195,"h":41.29,"l":40.88,"n":617,"o":41.29,"t":"2026-09-28T13:30:00Z","v":53947,"vw":41.041342},{"c":41.13,"h":41.16,"l":41.01,"n":596,"o":41.16,"t":"2026-09-28T13:45:00Z","v":48055,"vw":41.047665},{"c":41.17,"h":41.19,"l":41.045,"n":610,"o":41.105,"t":"2026-09-28T14:00:00Z","v":38791,"vw":41.112594},{"c":41.075,"h":41.135,"l":40.99,"n":555,"o":41.135,"t":"2026-09-28T14:15:00Z","v":26131,"vw":41.04262},{"c":41.15,"h":41.2301,"l":41.07,"n":590,"o":41.09,"t":"2026-09-28T14:30:00Z","v":51194,"vw":41.15537},{"c":41.14,"h":41.23,"l":41.12,"n":543,"o":41.145,"t":"2026-09-28T14:45:00Z","v":29073,"vw":41.175956},{"c":41.175,"h":41.24,"l":41.09,"n":672,"o":41.13,"t":"2026-09-28T15:00:00Z","v":29632,"vw":41.161704},{"c":41.12,"h":41.195,"l":41.09,"n":623,"o":41.175,"t":"2026-09-28T15:15:00Z","v":25936,"vw":41.158934},{"c":41.16,"h":41.17,"l":41.095,"n":492,"o":41.11,"t":"2026-09-28T15:30:00Z","v":27113,"vw":41.134339},{"c":41.07,"h":41.21,"l":41.07,"n":494,"o":41.16,"t":"2026-09-28T15:45:00Z","v":22214,"vw":41.135117},{"c":41.14,"h":41.16,"l":41.03,"n":585,"o":41.065,"t":"2026-09-28T16:00:00Z","v":39235,"vw":41.08966},{"c":40.93,"h":41.16,"l":40.8,"n":1187,"o":41.16,"t":"2026-09-28T16:15:00Z","v":63330,"vw":40.976424},{"c":41.03,"h":41.03,"l":40.86,"n":586,"o":40.86,"t":"2026-09-28T16:30:00Z","v":29479,"vw":40.948013},{"c":41.07,"h":41.11,"l":41,"n":505,"o":41.03,"t":"2026-09-28T16:45:00Z","v":21539,"vw":41.063551},{"c":40.93,"h":41.16,"l":40.81,"n":1059,"o":41.08,"t":"2026-09-28T17:00:00Z","v":49903,"vw":41.016455},{"c":41.01,"h":41.01,"l":40.8,"n":569,"o":40.83,"t":"2026-09-28T17:15:00Z","v":32389,"vw":40.927768},{"c":40.95,"h":41.01,"l":40.905,"n":597,"o":41.01,"t":"2026-09-28T17:30:00Z","v":25623,"vw":40.956899},{"c":41.02,"h":41.02,"l":40.92,"n":446,"o":40.94,"t":"2026-09-28T17:45:00Z","v":16251,"vw":40.972345},{"c":40.995,"h":41.06,"l":40.97,"n":522,"o":41.05,"t":"2026-09-28T18:00:00Z","v":23057,"vw":41.002382},{"c":40.89,"h":40.99,"l":40.89,"n":533,"o":40.99,"t":"2026-09-28T18:15:00Z","v":22864,"vw":40.94245},{"c":40.865,"h":40.9,"l":40.81,"n":596,"o":40.86,"t":"2026-09-28T18:30:00Z","v":22076,"vw":40.858717},{"c":40.72,"h":40.86,"l":40.71,"n":740,"o":40.86,"t":"2026-09-28T18:45:00Z","v":33204,"vw":40.778284},{"c":40.715,"h":40.7299,"l":40.655,"n":896,"o":40.72,"t":"2026-09-28T19:00:00Z","v":41178,"vw":40.693913},{"c":40.675,"h":40.72,"l":40.655,"n":1027,"o":40.71,"t":"2026-09-28T19:15:00Z","v":36376,"vw":40.673596},{"c":40.675,"h":40.73,"l":40.62,"n":1990,"o":40.68,"t":"2026-09-28T19:30:00Z","v":106746,"vw":40.678157},{"c":40.54,"h":40.67,"l":40.54,"n":4163,"o":40.67,"t":"2026-09-28T19:45:00Z","v":283027,"vw":40.578292},{"c":40.53,"h":40.53,"l":40.53,"n":32,"o":40.53,"t":"2026-09-28T20:00:00Z","v":363928,"vw":40.53},{"c":40.3611,"h":40.3611,"l":40.3611,"n":5,"o":40.3611,"t":"2026-09-28T20:15:00Z","v":243,"vw":40.3611},{"c":40.2,"h":40.324,"l":40.2,"n":8,"o":40.324,"t":"2026-09-29T11:45:00Z","v":840,"vw":40.220598},{"c":40.2,"h":40.2,"l":40.2,"n":4,"o":40.2,"t":"2026-09-29T12:30:00Z","v":313,"vw":40.2},{"c":40.35,"h":40.35,"l":40.01,"n":676,"o":40.21,"t":"2026-09-29T13:30:00Z","v":52609,"vw":40.177248},{"c":40.45,"h":40.4813,"l":40.32,"n":515,"o":40.375,"t":"2026-09-29T13:45:00Z","v":34816,"vw":40.4259},{"c":40.4,"h":40.485,"l":40.34,"n":550,"o":40.43,"t":"2026-09-29T14:00:00Z","v":20105,"vw":40.40688},{"c":40.38,"h":40.45,"l":40.34,"n":706,"o":40.4,"t":"2026-09-29T14:15:00Z","v":24442,"vw":40.384497},{"c":40.19,"h":40.39,"l":40.19,"n":665,"o":40.38,"t":"2026-09-29T14:30:00Z","v":23703,"vw":40.293373},{"c":40.37,"h":40.38,"l":40.17,"n":751,"o":40.17,"t":"2026-09-29T14:45:00Z","v":32325,"vw":40.288307},{"c":40.42,"h":40.48,"l":40.35,"n":811,"o":40.35,"t":"2026-09-29T15:00:00Z","v":30513,"vw":40.41374},{"c":40.47,"h":40.485,"l":40.38,"n":698,"o":40.42,"t":"2026-09-29T15:15:00Z","v":25552,"vw":40.432918},{"c":40.42,"h":40.475,"l":40.345,"n":611,"o":40.4636,"t":"2026-09-29T15:30:00Z","v":19201,"vw":40.392644},{"c":40.32,"h":40.415,"l":40.26,"n":1429,"o":40.405,"t":"2026-09-29T15:45:00Z","v":80771,"vw":40.340791},{"c":40.4,"h":40.425,"l":40.31,"n":490,"o":40.325,"t":"2026-09-29T16:00:00Z","v":21819,"vw":40.373308},{"c":40.42,"h":40.46,"l":40.355,"n":542,"o":40.41,"t":"2026-09-29T16:15:00Z","v":23807,"vw":40.42283},{"c":40.38,"h":40.4361,"l":40.31,"n":405,"o":40.4361,"t":"2026-09-29T16:30:00Z","v":14557,"vw":40.371056},{"c":40.32,"h":40.37,"l":40.31,"n":486,"o":40.37,"t":"2026-09-29T16:45:00Z","v":15070,"vw":40.33509},{"c":40.245,"h":40.35,"l":40.245,"n":526,"o":40.33,"t":"2026-09-29T17:00:00Z","v":18409,"vw":40.291762},{"c":40.22,"h":40.265,"l":40.2,"n":641,"o":40.25,"t":"2026-09-29T17:15:00Z","v":28281,"vw":40.229443},{"c":40.16,"h":40.24,"l":40.16,"n":614,"o":40.21,"t":"2026-09-29T17:30:00Z","v":23510,"vw":40.199876},{"c":40.185,"h":40.205,"l":40.13,"n":642,"o":40.15,"t":"2026-09-29T17:45:00Z","v":23490,"vw":40.165068},{"c":40.07,"h":40.21,"l":40.05,"n":843,"o":40.17,"t":"2026-09-29T18:00:00Z","v":45881,"vw":40.127693},{"c":40.015,"h":40.15,"l":40,"n":889,"o":40.06,"t":"2026-09-29T18:15:00Z","v":51733,"vw":40.053608},{"c":39.98,"h":40.03,"l":39.93,"n":992,"o":40,"t":"2026-09-29T18:30:00Z","v":54640,"vw":39.985487},{"c":39.92,"h":39.97,"l":39.895,"n":985,"o":39.97,"t":"2026-09-29T18:45:00Z","v":52012,"vw":39.93069},{"c":40.04,"h":40.05,"l":39.91,"n":688,"o":39.95,"t":"2026-09-29T19:00:00Z","v":24807,"vw":39.988686},{"c":40.155,"h":40.155,"l":40.03,"n":937,"o":40.04,"t":"2026-09-29T19:15:00Z","v":35843,"vw":40.098414},{"c":40.12,"h":40.165,"l":40.05,"n":1174,"o":40.155,"t":"2026-09-29T19:30:00Z","v":37096,"vw":40.107544},{"c":40.09,"h":40.155,"l":40.05,"n":3133,"o":40.125,"t":"2026-09-29T19:45:00Z","v":135626,"vw":40.093657},{"c":40.09,"h":40.09,"l":40.08,"n":45,"o":40.08,"t":"2026-09-29T20:00:00Z","v":319455,"vw":40.080006},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-09-29T22:45:00Z","v":1000,"vw":40.5},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-09-30T12:15:00Z","v":250,"vw":40.1},{"c":40.1901,"h":40.35,"l":40.08,"n":435,"o":40.25,"t":"2026-09-30T13:30:00Z","v":39494,"vw":40.221626},{"c":40.11,"h":40.25,"l":40.05,"n":491,"o":40.23,"t":"2026-09-30T13:45:00Z","v":26648,"vw":40.185232},{"c":39.92,"h":40.12,"l":39.86,"n":717,"o":40.12,"t":"2026-09-30T14:00:00Z","v":30823,"vw":39.956259},{"c":39.975,"h":40.02,"l":39.9,"n":659,"o":39.92,"t":"2026-09-30T14:15:00Z","v":36724,"vw":39.981124},{"c":39.935,"h":40.11,"l":39.93,"n":883,"o":39.98,"t":"2026-09-30T14:30:00Z","v":54765,"vw":40.029283},{"c":40.08,"h":40.105,"l":39.905,"n":850,"o":39.95,"t":"2026-09-30T14:45:00Z","v":46513,"vw":40.037864},{"c":40.05,"h":40.15,"l":40.05,"n":1016,"o":40.08,"t":"2026-09-30T15:00:00Z","v":84644,"vw":40.112679},{"c":40.11,"h":40.15,"l":40.055,"n":628,"o":40.055,"t":"2026-09-30T15:15:00Z","v":29118,"vw":40.102216},{"c":40.19,"h":40.21,"l":40.075,"n":1022,"o":40.095,"t":"2026-09-30T15:30:00Z","v":55863,"vw":40.147819},{"c":40.405,"h":40.5,"l":40.18,"n":962,"o":40.18,"t":"2026-09-30T15:45:00Z","v":65770,"vw":40.38954},{"c":40.5,"h":40.555,"l":40.4001,"n":863,"o":40.43,"t":"2026-09-30T16:00:00Z","v":74223,"vw":40.516409},{"c":40.435,"h":40.53,"l":40.415,"n":1154,"o":40.49,"t":"2026-09-30T16:15:00Z","v":100118,"vw":40.489887},{"c":40.445,"h":40.48,"l":40.31,"n":954,"o":40.43,"t":"2026-09-30T16:30:00Z","v":49728,"vw":40.409039},{"c":40.39,"h":40.47,"l":40.39,"n":500,"o":40.44,"t":"2026-09-30T16:45:00Z","v":12592,"vw":40.441476},{"c":40.26,"h":40.41,"l":40.23,"n":829,"o":40.39,"t":"2026-09-30T17:00:00Z","v":60903,"vw":40.31309},{"c":40.26,"h":40.285,"l":40.2,"n":843,"o":40.245,"t":"2026-09-30T17:15:00Z","v":32293,"vw":40.231169},{"c":40.175,"h":40.26,"l":40.17,"n":986,"o":40.245,"t":"2026-09-30T17:30:00Z","v":40962,"vw":40.222525},{"c":40.2,"h":40.21,"l":40.08,"n":2629,"o":40.17,"t":"2026-09-30T17:45:00Z","v":271112,"vw":40.16197},{"c":40.11,"h":40.25,"l":40.11,"n":773,"o":40.19,"t":"2026-09-30T18:00:00Z","v":100330,"vw":40.153005},{"c":40.165,"h":40.24,"l":40.1,"n":1204,"o":40.11,"t":"2026-09-30T18:15:00Z","v":89023,"vw":40.180484},{"c":40.1,"h":40.165,"l":40.09,"n":827,"o":40.14,"t":"2026-09-30T18:30:00Z","v":45587,"vw":40.131455},{"c":40,"h":40.115,"l":39.995,"n":931,"o":40.11,"t":"2026-09-30T18:45:00Z","v":30603,"vw":40.054016},{"c":40.045,"h":40.1,"l":40,"n":1204,"o":40,"t":"2026-09-30T19:00:00Z","v":63502,"vw":40.050394},{"c":40.04,"h":40.08,"l":39.985,"n":1511,"o":40.045,"t":"2026-09-30T19:15:00Z","v":109142,"vw":40.032732},{"c":40.015,"h":40.045,"l":39.94,"n":1624,"o":40.045,"t":"2026-09-30T19:30:00Z","v":69514,"vw":39.995611},{"c":39.9,"h":40.01,"l":39.89,"n":5115,"o":40.01,"t":"2026-09-30T19:45:00Z","v":331461,"vw":39.932739},{"c":39.89,"h":39.9,"l":39.89,"n":48,"o":39.9,"t":"2026-09-30T20:00:00Z","v":589719,"vw":39.890014},{"c":39.8596,"h":39.8596,"l":39.8596,"n":1,"o":39.8596,"t":"2026-09-30T21:00:00Z","v":207,"vw":39.8596},{"c":40.0859,"h":40.0859,"l":40.0859,"n":1,"o":40.0859,"t":"2026-09-30T23:00:00Z","v":100,"vw":40.0859},{"c":40.0999,"h":40.0999,"l":40.0999,"n":1,"o":40.0999,"t":"2026-09-30T23:45:00Z","v":1000,"vw":40.0999},{"c":39.9,"h":39.9,"l":39.9,"n":3,"o":39.9,"t":"2026-10-01T11:00:00Z","v":904,"vw":39.9},{"c":39.74,"h":39.74,"l":39.74,"n":1,"o":39.74,"t":"2026-10-01T12:15:00Z","v":211,"vw":39.74},{"c":39.9,"h":39.9,"l":39.9,"n":3,"o":39.9,"t":"2026-10-01T12:30:00Z","v":676,"vw":39.9},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-01T12:45:00Z","v":100,"vw":39.9},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-01T13:00:00Z","v":500,"vw":39.9},{"c":40.13,"h":40.22,"l":39.77,"n":776,"o":39.93,"t":"2026-10-01T13:30:00Z","v":44502,"vw":39.990833},{"c":40.24,"h":40.37,"l":40.1,"n":578,"o":40.14,"t":"2026-10-01T13:45:00Z","v":24523,"vw":40.301022},{"c":40.27,"h":40.31,"l":40.14,"n":522,"o":40.25,"t":"2026-10-01T14:00:00Z","v":17285,"vw":40.226461},{"c":40.275,"h":40.45,"l":40.26,"n":766,"o":40.29,"t":"2026-10-01T14:15:00Z","v":39772,"vw":40.36249},{"c":40.315,"h":40.385,"l":40.26,"n":641,"o":40.28,"t":"2026-10-01T14:30:00Z","v":34000,"vw":40.299726},{"c":40.26,"h":40.385,"l":40.24,"n":1048,"o":40.32,"t":"2026-10-01T14:45:00Z","v":64400,"vw":40.330344},{"c":40.36,"h":40.4,"l":40.215,"n":820,"o":40.25,"t":"2026-10-01T15:00:00Z","v":40618,"vw":40.308088},{"c":40.35,"h":40.415,"l":40.32,"n":796,"o":40.35,"t":"2026-10-01T15:15:00Z","v":46290,"vw":40.374256},{"c":40.36,"h":40.415,"l":40.27,"n":858,"o":40.36,"t":"2026-10-01T15:30:00Z","v":50641,"vw":40.33703},{"c":40.47,"h":40.485,"l":40.35,"n":1453,"o":40.375,"t":"2026-10-01T15:45:00Z","v":163454,"vw":40.427956},{"c":40.42,"h":40.5,"l":40.41,"n":963,"o":40.46,"t":"2026-10-01T16:00:00Z","v":86842,"vw":40.446695},{"c":40.485,"h":40.505,"l":40.415,"n":1016,"o":40.415,"t":"2026-10-01T16:15:00Z","v":78317,"vw":40.452449},{"c":40.52,"h":40.52,"l":40.39,"n":968,"o":40.49,"t":"2026-10-01T16:30:00Z","v":47256,"vw":40.465709},{"c":40.505,"h":40.59,"l":40.48,"n":1008,"o":40.5,"t":"2026-10-01T16:45:00Z","v":30040,"vw":40.521749},{"c":40.41,"h":40.53,"l":40.395,"n":947,"o":40.51,"t":"2026-10-01T17:00:00Z","v":36974,"vw":40.488611},{"c":40.33,"h":40.41,"l":40.32,"n":983,"o":40.41,"t":"2026-10-01T17:15:00Z","v":36178,"vw":40.35274},{"c":40.39,"h":40.415,"l":40.23,"n":1456,"o":40.31,"t":"2026-10-01T17:30:00Z","v":86293,"vw":40.335954},{"c":40.66,"h":40.68,"l":40.385,"n":1924,"o":40.39,"t":"2026-10-01T17:45:00Z","v":151950,"vw":40.498607},{"c":40.69,"h":40.75,"l":40.6,"n":1276,"o":40.645,"t":"2026-10-01T18:00:00Z","v":47487,"vw":40.684275},{"c":40.71,"h":40.735,"l":40.505,"n":1259,"o":40.69,"t":"2026-10-01T18:15:00Z","v":52160,"vw":40.606804},{"c":40.635,"h":40.71,"l":40.565,"n":1207,"o":40.71,"t":"2026-10-01T18:30:00Z","v":48394,"vw":40.628822},{"c":40.58,"h":40.63,"l":40.575,"n":941,"o":40.625,"t":"2026-10-01T18:45:00Z","v":40474,"vw":40.605006},{"c":40.665,"h":40.665,"l":40.575,"n":1176,"o":40.585,"t":"2026-10-01T19:00:00Z","v":64303,"vw":40.601109},{"c":40.685,"h":40.7508,"l":40.63,"n":1563,"o":40.66,"t":"2026-10-01T19:15:00Z","v":92096,"vw":40.680076},{"c":40.545,"h":40.685,"l":40.54,"n":1585,"o":40.68,"t":"2026-10-01T19:30:00Z","v":71041,"vw":40.604453},{"c":40.69,"h":40.74,"l":40.52,"n":4578,"o":40.54,"t":"2026-10-01T19:45:00Z","v":278503,"vw":40.677161},{"c":40.69,"h":40.69,"l":40.69,"n":29,"o":40.69,"t":"2026-10-01T20:00:00Z","v":333934,"vw":40.69},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-10-01T20:15:00Z","v":71499,"vw":40.69},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-02T12:00:00Z","v":130,"vw":40.4},{"c":39.9452,"h":39.9452,"l":39.9452,"n":1,"o":39.9452,"t":"2026-10-02T13:00:00Z","v":500,"vw":39.9452},{"c":40.23,"h":40.23,"l":40.23,"n":1,"o":40.23,"t":"2026-10-02T13:15:00Z","v":100,"vw":40.23},{"c":40.705,"h":40.71,"l":40.19,"n":460,"o":40.19,"t":"2026-10-02T13:30:00Z","v":30997,"vw":40.442146},{"c":40.75,"h":40.81,"l":40.62,"n":715,"o":40.7,"t":"2026-10-02T13:45:00Z","v":33826,"vw":40.713761},{"c":40.52,"h":40.86,"l":40.5,"n":937,"o":40.76,"t":"2026-10-02T14:00:00Z","v":83246,"vw":40.696065},{"c":40.69,"h":40.69,"l":40.515,"n":596,"o":40.515,"t":"2026-10-02T14:15:00Z","v":27225,"vw":40.584245},{"c":40.735,"h":40.735,"l":40.62,"n":824,"o":40.65,"t":"2026-10-02T14:30:00Z","v":43578,"vw":40.675538},{"c":40.875,"h":40.875,"l":40.69,"n":1112,"o":40.74,"t":"2026-10-02T14:45:00Z","v":68237,"vw":40.777026},{"c":40.85,"h":40.89,"l":40.76,"n":935,"o":40.88,"t":"2026-10-02T15:00:00Z","v":36437,"vw":40.828837},{"c":40.76,"h":40.94,"l":40.69,"n":947,"o":40.855,"t":"2026-10-02T15:15:00Z","v":46550,"vw":40.83628},{"c":40.77,"h":40.81,"l":40.715,"n":790,"o":40.77,"t":"2026-10-02T15:30:00Z","v":31368,"vw":40.757236},{"c":40.77,"h":40.84,"l":40.7588,"n":731,"o":40.7588,"t":"2026-10-02T15:45:00Z","v":25943,"vw":40.798867},{"c":40.77,"h":40.8,"l":40.735,"n":703,"o":40.78,"t":"2026-10-02T16:00:00Z","v":32123,"vw":40.770715},{"c":40.83,"h":40.83,"l":40.68,"n":694,"o":40.76,"t":"2026-10-02T16:15:00Z","v":29890,"vw":40.743842},{"c":40.795,"h":40.875,"l":40.795,"n":710,"o":40.84,"t":"2026-10-02T16:30:00Z","v":28786,"vw":40.828747},{"c":40.885,"h":40.89,"l":40.785,"n":570,"o":40.81,"t":"2026-10-02T16:45:00Z","v":17579,"vw":40.834641},{"c":40.72,"h":40.91,"l":40.705,"n":940,"o":40.89,"t":"2026-10-02T17:00:00Z","v":61827,"vw":40.839524},{"c":40.71,"h":40.72,"l":40.63,"n":777,"o":40.7,"t":"2026-10-02T17:15:00Z","v":42759,"vw":40.686195},{"c":40.775,"h":40.8,"l":40.695,"n":771,"o":40.695,"t":"2026-10-02T17:30:00Z","v":26019,"vw":40.745444},{"c":40.825,"h":40.825,"l":40.72,"n":794,"o":40.79,"t":"2026-10-02T17:45:00Z","v":31398,"vw":40.763562},{"c":40.74,"h":40.845,"l":40.735,"n":784,"o":40.825,"t":"2026-10-02T18:00:00Z","v":32120,"vw":40.812648},{"c":40.67,"h":40.74,"l":40.65,"n":843,"o":40.74,"t":"2026-10-02T18:15:00Z","v":42201,"vw":40.679192},{"c":40.74,"h":40.74,"l":40.665,"n":792,"o":40.665,"t":"2026-10-02T18:30:00Z","v":29042,"vw":40.708643},{"c":40.88,"h":40.89,"l":40.715,"n":905,"o":40.74,"t":"2026-10-02T18:45:00Z","v":43460,"vw":40.796067},{"c":40.91,"h":40.91,"l":40.805,"n":815,"o":40.875,"t":"2026-10-02T19:00:00Z","v":27688,"vw":40.844662},{"c":40.765,"h":40.925,"l":40.74,"n":1492,"o":40.905,"t":"2026-10-02T19:15:00Z","v":88540,"vw":40.816913},{"c":40.795,"h":40.835,"l":40.745,"n":1459,"o":40.765,"t":"2026-10-02T19:30:00Z","v":69709,"vw":40.785799},{"c":40.65,"h":40.83,"l":40.59,"n":4970,"o":40.8,"t":"2026-10-02T19:45:00Z","v":468423,"vw":40.671199},{"c":40.64,"h":40.64,"l":40.64,"n":33,"o":40.64,"t":"2026-10-02T20:00:00Z","v":405456,"vw":40.64},{"c":40.57,"h":40.57,"l":40.57,"n":2,"o":40.57,"t":"2026-10-05T11:45:00Z","v":120,"vw":40.57},{"c":40.25,"h":40.77,"l":40.23,"n":679,"o":40.61,"t":"2026-10-05T13:30:00Z","v":42990,"vw":40.515924},{"c":40.71,"h":40.73,"l":40.17,"n":684,"o":40.2,"t":"2026-10-05T13:45:00Z","v":43594,"vw":40.420692},{"c":40.84,"h":40.96,"l":40.74,"n":934,"o":40.745,"t":"2026-10-05T14:00:00Z","v":39963,"vw":40.841462},{"c":40.895,"h":41.085,"l":40.81,"n":786,"o":40.81,"t":"2026-10-05T14:15:00Z","v":30969,"vw":40.962762},{"c":40.93,"h":40.96,"l":40.8586,"n":775,"o":40.87,"t":"2026-10-05T14:30:00Z","v":26952,"vw":40.907579},{"c":41.0951,"h":41.15,"l":40.915,"n":1189,"o":40.935,"t":"2026-10-05T14:45:00Z","v":70145,"vw":41.022019},{"c":41.18,"h":41.24,"l":41.0655,"n":1550,"o":41.1,"t":"2026-10-05T15:00:00Z","v":94350,"vw":41.151286},{"c":41.13,"h":41.24,"l":41.11,"n":916,"o":41.165,"t":"2026-10-05T15:15:00Z","v":33643,"vw":41.16864},{"c":41.27,"h":41.27,"l":41.135,"n":825,"o":41.135,"t":"2026-10-05T15:30:00Z","v":39218,"vw":41.193093},{"c":41.27,"h":41.3,"l":41.21,"n":800,"o":41.275,"t":"2026-10-05T15:45:00Z","v":31258,"vw":41.265742},{"c":41.4,"h":41.41,"l":41.28,"n":727,"o":41.28,"t":"2026-10-05T16:00:00Z","v":25233,"vw":41.346373},{"c":41.26,"h":41.46,"l":41.24,"n":1131,"o":41.3901,"t":"2026-10-05T16:15:00Z","v":59237,"vw":41.323722},{"c":41.36,"h":41.4,"l":41.26,"n":809,"o":41.27,"t":"2026-10-05T16:30:00Z","v":36035,"vw":41.314916},{"c":41.36,"h":41.41,"l":41.3128,"n":644,"o":41.37,"t":"2026-10-05T16:45:00Z","v":23438,"vw":41.374464},{"c":41.28,"h":41.4,"l":41.28,"n":787,"o":41.36,"t":"2026-10-05T17:00:00Z","v":30726,"vw":41.352308},{"c":41.18,"h":41.29,"l":41.17,"n":875,"o":41.28,"t":"2026-10-05T17:15:00Z","v":40572,"vw":41.23578},{"c":41.2,"h":41.26,"l":41.1,"n":837,"o":41.175,"t":"2026-10-05T17:30:00Z","v":42896,"vw":41.189725},{"c":41.3,"h":41.3,"l":41.13,"n":1323,"o":41.205,"t":"2026-10-05T17:45:00Z","v":117724,"vw":41.196682},{"c":41.31,"h":41.32,"l":41.27,"n":822,"o":41.31,"t":"2026-10-05T18:00:00Z","v":38528,"vw":41.29412},{"c":41.1,"h":41.34,"l":41.09,"n":951,"o":41.31,"t":"2026-10-05T18:15:00Z","v":43310,"vw":41.249232},{"c":41.11,"h":41.14,"l":41,"n":1294,"o":41.12,"t":"2026-10-05T18:30:00Z","v":62975,"vw":41.062814},{"c":41.06,"h":41.08,"l":41.01,"n":867,"o":41.07,"t":"2026-10-05T18:45:00Z","v":34758,"vw":41.033913},{"c":41.105,"h":41.14,"l":41.045,"n":1125,"o":41.055,"t":"2026-10-05T19:00:00Z","v":49598,"vw":41.082281},{"c":41.04,"h":41.12,"l":41.02,"n":1197,"o":41.1,"t":"2026-10-05T19:15:00Z","v":61679,"vw":41.073442},{"c":40.94,"h":41.06,"l":40.9,"n":1817,"o":41.05,"t":"2026-10-05T19:30:00Z","v":112919,"vw":40.972809},{"c":40.89,"h":40.96,"l":40.69,"n":5328,"o":40.94,"t":"2026-10-05T19:45:00Z","v":426399,"vw":40.831397},{"c":41.16,"h":41.16,"l":40.87,"n":33,"o":40.87,"t":"2026-10-05T20:00:00Z","v":538438,"vw":40.870099},{"c":41.2917,"h":41.2917,"l":41.2917,"n":1,"o":41.2917,"t":"2026-10-05T21:45:00Z","v":100,"vw":41.2917},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-06T08:00:00Z","v":100,"vw":40.88},{"c":42.2999,"h":42.2999,"l":42.2999,"n":1,"o":42.2999,"t":"2026-10-06T12:15:00Z","v":100,"vw":42.2999},{"c":41.26,"h":41.27,"l":41.09,"n":26,"o":41.27,"t":"2026-10-06T13:15:00Z","v":2418,"vw":41.25535},{"c":40.67,"h":41.2628,"l":40.67,"n":586,"o":40.8,"t":"2026-10-06T13:30:00Z","v":85436,"vw":40.815114},{"c":40.915,"h":40.915,"l":40.6,"n":522,"o":40.67,"t":"2026-10-06T13:45:00Z","v":29540,"vw":40.698489},{"c":40.97,"h":41.04,"l":40.85,"n":743,"o":40.95,"t":"2026-10-06T14:00:00Z","v":37718,"vw":40.970279},{"c":41.09,"h":41.12,"l":40.98,"n":797,"o":40.98,"t":"2026-10-06T14:15:00Z","v":47866,"vw":41.024014},{"c":41.07,"h":41.15,"l":41.065,"n":939,"o":41.1,"t":"2026-10-06T14:30:00Z","v":55201,"vw":41.107494},{"c":41.17,"h":41.25,"l":41.085,"n":1259,"o":41.085,"t":"2026-10-06T14:45:00Z","v":68261,"vw":41.181596},{"c":41.24,"h":41.26,"l":41.05,"n":1256,"o":41.155,"t":"2026-10-06T15:00:00Z","v":66053,"vw":41.172385},{"c":41.27,"h":41.31,"l":41.205,"n":1057,"o":41.245,"t":"2026-10-06T15:15:00Z","v":72171,"vw":41.258824},{"c":41.32,"h":41.37,"l":41.255,"n":785,"o":41.265,"t":"2026-10-06T15:30:00Z","v":35796,"vw":41.305787},{"c":41.345,"h":41.45,"l":41.31,"n":905,"o":41.32,"t":"2026-10-06T15:45:00Z","v":42880,"vw":41.366818},{"c":41.33,"h":41.38,"l":41.245,"n":998,"o":41.34,"t":"2026-10-06T16:00:00Z","v":54498,"vw":41.316862},{"c":41.3,"h":41.385,"l":41.3,"n":896,"o":41.33,"t":"2026-10-06T16:15:00Z","v":72060,"vw":41.349025},{"c":41.31,"h":41.35,"l":41.25,"n":756,"o":41.29,"t":"2026-10-06T16:30:00Z","v":45190,"vw":41.311938},{"c":41.54,"h":41.64,"l":41.26,"n":1495,"o":41.31,"t":"2026-10-06T16:45:00Z","v":275663,"vw":41.4691},{"c":41.655,"h":41.67,"l":41.53,"n":1045,"o":41.54,"t":"2026-10-06T17:00:00Z","v":111356,"vw":41.585112},{"c":41.76,"h":41.81,"l":41.63,"n":1157,"o":41.64,"t":"2026-10-06T17:15:00Z","v":79335,"vw":41.723059},{"c":41.71,"h":41.85,"l":41.705,"n":1102,"o":41.76,"t":"2026-10-06T17:30:00Z","v":96087,"vw":41.7986},{"c":41.7252,"h":41.74,"l":41.615,"n":871,"o":41.725,"t":"2026-10-06T17:45:00Z","v":31801,"vw":41.680747},{"c":41.685,"h":41.76,"l":41.665,"n":944,"o":41.71,"t":"2026-10-06T18:00:00Z","v":67220,"vw":41.733225},{"c":41.62,"h":41.73,"l":41.62,"n":835,"o":41.69,"t":"2026-10-06T18:15:00Z","v":34602,"vw":41.672731},{"c":41.675,"h":41.7,"l":41.6,"n":881,"o":41.615,"t":"2026-10-06T18:30:00Z","v":32470,"vw":41.652617},{"c":41.7,"h":41.75,"l":41.665,"n":1640,"o":41.675,"t":"2026-10-06T18:45:00Z","v":105819,"vw":41.721826},{"c":41.785,"h":41.8,"l":41.7,"n":1017,"o":41.7,"t":"2026-10-06T19:00:00Z","v":40116,"vw":41.751176},{"c":41.725,"h":41.8,"l":41.69,"n":1778,"o":41.78,"t":"2026-10-06T19:15:00Z","v":143432,"vw":41.71659},{"c":41.66,"h":41.79,"l":41.6,"n":2176,"o":41.73,"t":"2026-10-06T19:30:00Z","v":105765,"vw":41.703609},{"c":41.595,"h":41.665,"l":41.52,"n":5149,"o":41.665,"t":"2026-10-06T19:45:00Z","v":382680,"vw":41.600854},{"c":41.75,"h":41.75,"l":41.59,"n":35,"o":41.59,"t":"2026-10-06T20:00:00Z","v":614687,"vw":41.590081},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-10-06T20:30:00Z","v":100,"vw":41.77},{"c":41.259,"h":41.259,"l":41.259,"n":1,"o":41.259,"t":"2026-10-07T09:30:00Z","v":375,"vw":41.259},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-07T11:15:00Z","v":100,"vw":41.6},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-07T12:15:00Z","v":100,"vw":42},{"c":41.68,"h":42.05,"l":41.58,"n":926,"o":41.79,"t":"2026-10-07T13:30:00Z","v":72299,"vw":41.849027},{"c":41.52,"h":41.68,"l":41.45,"n":674,"o":41.68,"t":"2026-10-07T13:45:00Z","v":26954,"vw":41.543555},{"c":41.27,"h":41.57,"l":41.23,"n":906,"o":41.53,"t":"2026-10-07T14:00:00Z","v":73262,"vw":41.394457},{"c":41.1,"h":41.33,"l":41.085,"n":771,"o":41.325,"t":"2026-10-07T14:15:00Z","v":45349,"vw":41.18695},{"c":40.94,"h":41.12,"l":40.9,"n":992,"o":41.08,"t":"2026-10-07T14:30:00Z","v":97182,"vw":41.047291},{"c":40.9,"h":41.01,"l":40.89,"n":642,"o":40.935,"t":"2026-10-07T14:45:00Z","v":24997,"vw":40.951881},{"c":40.785,"h":40.89,"l":40.72,"n":1348,"o":40.89,"t":"2026-10-07T15:00:00Z","v":141097,"vw":40.762137},{"c":40.7,"h":40.84,"l":40.67,"n":682,"o":40.795,"t":"2026-10-07T15:15:00Z","v":26924,"vw":40.755225},{"c":40.65,"h":40.73,"l":40.64,"n":711,"o":40.69,"t":"2026-10-07T15:30:00Z","v":31647,"vw":40.689399},{"c":40.52,"h":40.69,"l":40.52,"n":647,"o":40.655,"t":"2026-10-07T15:45:00Z","v":25134,"vw":40.60305},{"c":40.735,"h":40.735,"l":40.5,"n":1216,"o":40.53,"t":"2026-10-07T16:00:00Z","v":56154,"vw":40.577803},{"c":40.61,"h":40.79,"l":40.6,"n":755,"o":40.735,"t":"2026-10-07T16:15:00Z","v":34051,"vw":40.693369},{"c":40.58,"h":40.63,"l":40.55,"n":599,"o":40.605,"t":"2026-10-07T16:30:00Z","v":26762,"vw":40.582009},{"c":40.72,"h":40.72,"l":40.54,"n":738,"o":40.585,"t":"2026-10-07T16:45:00Z","v":33564,"vw":40.601622},{"c":40.7718,"h":40.78,"l":40.69,"n":732,"o":40.71,"t":"2026-10-07T17:00:00Z","v":27400,"vw":40.718313},{"c":40.74,"h":40.795,"l":40.73,"n":672,"o":40.785,"t":"2026-10-07T17:15:00Z","v":23453,"vw":40.76047},{"c":40.63,"h":40.77,"l":40.61,"n":1220,"o":40.74,"t":"2026-10-07T17:30:00Z","v":168070,"vw":40.703414},{"c":40.71,"h":40.71,"l":40.555,"n":496,"o":40.62,"t":"2026-10-07T17:45:00Z","v":18336,"vw":40.613067},{"c":40.655,"h":40.72,"l":40.655,"n":579,"o":40.69,"t":"2026-10-07T18:00:00Z","v":19251,"vw":40.69169},{"c":40.64,"h":40.76,"l":40.64,"n":740,"o":40.67,"t":"2026-10-07T18:15:00Z","v":25632,"vw":40.723166},{"c":40.7,"h":40.725,"l":40.62,"n":724,"o":40.62,"t":"2026-10-07T18:30:00Z","v":34261,"vw":40.673592},{"c":40.75,"h":40.75,"l":40.655,"n":958,"o":40.69,"t":"2026-10-07T18:45:00Z","v":32756,"vw":40.685781},{"c":41.01,"h":41.015,"l":40.75,"n":1303,"o":40.77,"t":"2026-10-07T19:00:00Z","v":126888,"vw":40.883635},{"c":40.935,"h":41.04,"l":40.88,"n":1220,"o":41.015,"t":"2026-10-07T19:15:00Z","v":122371,"vw":40.984939},{"c":40.965,"h":41.03,"l":40.85,"n":1572,"o":40.93,"t":"2026-10-07T19:30:00Z","v":98261,"vw":40.9671},{"c":41.08,"h":41.09,"l":40.9,"n":3343,"o":40.954,"t":"2026-10-07T19:45:00Z","v":189761,"vw":41.020168},{"c":41.07,"h":41.07,"l":41.07,"n":37,"o":41.07,"t":"2026-10-07T20:00:00Z","v":746239,"vw":41.07},{"c":41.0432,"h":41.06,"l":41.0432,"n":3,"o":41.06,"t":"2026-10-07T22:00:00Z","v":638,"vw":41.048466},{"c":41.7,"h":41.7,"l":41.5915,"n":2,"o":41.5915,"t":"2026-10-08T11:45:00Z","v":200,"vw":41.64575},{"c":41.73,"h":41.73,"l":41.73,"n":8,"o":41.73,"t":"2026-10-08T12:00:00Z","v":309,"vw":41.73},{"c":41.6366,"h":42,"l":41.6366,"n":2,"o":42,"t":"2026-10-08T12:15:00Z","v":200,"vw":41.8183},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-08T12:30:00Z","v":120,"vw":42},{"c":41.9,"h":41.91,"l":41.9,"n":2,"o":41.91,"t":"2026-10-08T12:45:00Z","v":220,"vw":41.904545},{"c":41.99,"h":41.99,"l":41.99,"n":5,"o":41.99,"t":"2026-10-08T13:00:00Z","v":420,"vw":41.99},{"c":41.99,"h":42,"l":41.77,"n":32,"o":41.9,"t":"2026-10-08T13:15:00Z","v":1240,"vw":41.912173},{"c":41.87,"h":41.97,"l":41.64,"n":497,"o":41.74,"t":"2026-10-08T13:30:00Z","v":35971,"vw":41.777588},{"c":41.91,"h":42.01,"l":41.87,"n":493,"o":41.895,"t":"2026-10-08T13:45:00Z","v":18266,"vw":41.926603},{"c":41.86,"h":41.93,"l":41.81,"n":675,"o":41.93,"t":"2026-10-08T14:00:00Z","v":30624,"vw":41.878653},{"c":41.97,"h":42,"l":41.8,"n":761,"o":41.86,"t":"2026-10-08T14:15:00Z","v":31567,"vw":41.901474},{"c":42.09,"h":42.09,"l":41.91,"n":667,"o":41.97,"t":"2026-10-08T14:30:00Z","v":26440,"vw":41.991685},{"c":42.14,"h":42.155,"l":42.075,"n":711,"o":42.09,"t":"2026-10-08T14:45:00Z","v":32683,"vw":42.117793},{"c":42.1,"h":42.226,"l":42.045,"n":945,"o":42.14,"t":"2026-10-08T15:00:00Z","v":40589,"vw":42.167531},{"c":42.035,"h":42.11,"l":42.02,"n":889,"o":42.08,"t":"2026-10-08T15:15:00Z","v":35412,"vw":42.057127},{"c":42.29,"h":42.29,"l":42.04,"n":971,"o":42.04,"t":"2026-10-08T15:30:00Z","v":42917,"vw":42.173658},{"c":42.3,"h":42.36,"l":42.28,"n":1481,"o":42.3,"t":"2026-10-08T15:45:00Z","v":88808,"vw":42.312662},{"c":42.35,"h":42.35,"l":42.28,"n":1090,"o":42.3,"t":"2026-10-08T16:00:00Z","v":54806,"vw":42.318896},{"c":42.31,"h":42.38,"l":41.87,"n":3676,"o":42.345,"t":"2026-10-08T16:15:00Z","v":204538,"vw":42.195781},{"c":42.115,"h":42.3673,"l":42.045,"n":1001,"o":42.27,"t":"2026-10-08T16:30:00Z","v":50166,"vw":42.246035},{"c":42.288,"h":42.29,"l":42.02,"n":1398,"o":42.12,"t":"2026-10-08T16:45:00Z","v":67876,"vw":42.168012},{"c":42.47,"h":42.49,"l":42.255,"n":1144,"o":42.29,"t":"2026-10-08T17:00:00Z","v":51254,"vw":42.387036},{"c":42.47,"h":42.495,"l":42.38,"n":977,"o":42.465,"t":"2026-10-08T17:15:00Z","v":45940,"vw":42.44298},{"c":42.47,"h":42.505,"l":42.4,"n":1065,"o":42.47,"t":"2026-10-08T17:30:00Z","v":45452,"vw":42.457191},{"c":42.47,"h":42.47,"l":42.31,"n":1280,"o":42.47,"t":"2026-10-08T17:45:00Z","v":84762,"vw":42.392137},{"c":42.55,"h":42.59,"l":42.455,"n":1020,"o":42.475,"t":"2026-10-08T18:00:00Z","v":60609,"vw":42.528614},{"c":42.585,"h":42.615,"l":42.53,"n":1065,"o":42.56,"t":"2026-10-08T18:15:00Z","v":52219,"vw":42.58645},{"c":42.67,"h":42.685,"l":42.57,"n":976,"o":42.58,"t":"2026-10-08T18:30:00Z","v":55321,"vw":42.643263},{"c":42.57,"h":42.685,"l":42.57,"n":943,"o":42.675,"t":"2026-10-08T18:45:00Z","v":35538,"vw":42.618409},{"c":42.68,"h":42.7,"l":42.545,"n":885,"o":42.55,"t":"2026-10-08T19:00:00Z","v":35944,"vw":42.637326},{"c":42.705,"h":42.775,"l":42.665,"n":1406,"o":42.675,"t":"2026-10-08T19:15:00Z","v":85533,"vw":42.726811},{"c":42.575,"h":42.745,"l":42.56,"n":1757,"o":42.7,"t":"2026-10-08T19:30:00Z","v":100646,"vw":42.639013},{"c":42.63,"h":42.74,"l":42.565,"n":4328,"o":42.57,"t":"2026-10-08T19:45:00Z","v":323968,"vw":42.648615},{"c":42.63,"h":42.63,"l":42.63,"n":43,"o":42.63,"t":"2026-10-08T20:00:00Z","v":932666,"vw":42.63},{"c":43.21,"h":43.28,"l":42.4767,"n":836,"o":42.63,"t":"2026-10-09T13:30:00Z","v":51254,"vw":42.798999},{"c":43.445,"h":43.49,"l":43.168,"n":878,"o":43.18,"t":"2026-10-09T13:45:00Z","v":62263,"vw":43.357901},{"c":43.34,"h":43.4289,"l":43.215,"n":726,"o":43.38,"t":"2026-10-09T14:00:00Z","v":34337,"vw":43.279166},{"c":43.29,"h":43.37,"l":43.27,"n":499,"o":43.36,"t":"2026-10-09T14:15:00Z","v":16938,"vw":43.334757},{"c":43.245,"h":43.36,"l":43.2,"n":775,"o":43.285,"t":"2026-10-09T14:30:00Z","v":29608,"vw":43.289581},{"c":43.31,"h":43.35,"l":43.18,"n":991,"o":43.245,"t":"2026-10-09T14:45:00Z","v":60194,"vw":43.280059},{"c":43.315,"h":43.34,"l":43.195,"n":926,"o":43.295,"t":"2026-10-09T15:00:00Z","v":37607,"vw":43.276487},{"c":43.38,"h":43.38,"l":43.27,"n":1021,"o":43.325,"t":"2026-10-09T15:15:00Z","v":52337,"vw":43.311689},{"c":43.29,"h":43.465,"l":43.29,"n":877,"o":43.38,"t":"2026-10-09T15:30:00Z","v":34712,"vw":43.384755},{"c":43.295,"h":43.33,"l":43.22,"n":558,"o":43.28,"t":"2026-10-09T15:45:00Z","v":20963,"vw":43.28217},{"c":43.26,"h":43.32,"l":43.21,"n":805,"o":43.31,"t":"2026-10-09T16:00:00Z","v":51628,"vw":43.243358},{"c":43.24,"h":43.28,"l":43.165,"n":530,"o":43.25,"t":"2026-10-09T16:15:00Z","v":18967,"vw":43.225923},{"c":43.07,"h":43.27,"l":43.0647,"n":611,"o":43.25,"t":"2026-10-09T16:30:00Z","v":24666,"vw":43.194325},{"c":43.11,"h":43.12,"l":43.02,"n":556,"o":43.06,"t":"2026-10-09T16:45:00Z","v":19699,"vw":43.071472},{"c":42.985,"h":43.125,"l":42.93,"n":823,"o":43.1,"t":"2026-10-09T17:00:00Z","v":38986,"vw":43.043907},{"c":43.06,"h":43.09,"l":42.985,"n":1209,"o":43,"t":"2026-10-09T17:15:00Z","v":155146,"vw":43.019007},{"c":43.13,"h":43.135,"l":42.99,"n":530,"o":43.08,"t":"2026-10-09T17:30:00Z","v":21088,"vw":43.080058},{"c":43.255,"h":43.26,"l":43.05,"n":822,"o":43.12,"t":"2026-10-09T17:45:00Z","v":90230,"vw":43.126204},{"c":43.235,"h":43.27,"l":43.1745,"n":489,"o":43.26,"t":"2026-10-09T18:00:00Z","v":19617,"vw":43.224084},{"c":43.185,"h":43.23,"l":43.15,"n":619,"o":43.23,"t":"2026-10-09T18:15:00Z","v":23152,"vw":43.201096},{"c":43.1299,"h":43.19,"l":43.09,"n":652,"o":43.19,"t":"2026-10-09T18:30:00Z","v":18959,"vw":43.146403},{"c":43.17,"h":43.235,"l":43.03,"n":1381,"o":43.125,"t":"2026-10-09T18:45:00Z","v":65850,"vw":43.150445},{"c":43.2,"h":43.225,"l":43.125,"n":812,"o":43.18,"t":"2026-10-09T19:00:00Z","v":38912,"vw":43.185119},{"c":43.32,"h":43.33,"l":43.2,"n":1129,"o":43.215,"t":"2026-10-09T19:15:00Z","v":142640,"vw":43.234146},{"c":43.195,"h":43.385,"l":43.195,"n":1663,"o":43.31,"t":"2026-10-09T19:30:00Z","v":160921,"vw":43.346582},{"c":42.98,"h":43.19,"l":42.93,"n":3906,"o":43.19,"t":"2026-10-09T19:45:00Z","v":194862,"vw":43.011506},{"c":42.99,"h":42.99,"l":42.99,"n":39,"o":42.99,"t":"2026-10-09T20:00:00Z","v":301144,"vw":42.99},{"c":42.3022,"h":42.3022,"l":42.3022,"n":2,"o":42.3022,"t":"2026-10-09T20:15:00Z","v":142,"vw":42.3022},{"c":43.7,"h":43.7,"l":43.6,"n":4,"o":43.6,"t":"2026-10-12T13:15:00Z","v":823,"vw":43.679302},{"c":43.36,"h":43.6244,"l":43.3,"n":519,"o":43.57,"t":"2026-10-12T13:30:00Z","v":51893,"vw":43.454358},{"c":43.61,"h":43.63,"l":43.33,"n":607,"o":43.41,"t":"2026-10-12T13:45:00Z","v":55840,"vw":43.514578},{"c":43.395,"h":43.63,"l":43.32,"n":891,"o":43.61,"t":"2026-10-12T14:00:00Z","v":45859,"vw":43.421751},{"c":43.31,"h":43.51,"l":43.18,"n":2680,"o":43.39,"t":"2026-10-12T14:15:00Z","v":319954,"vw":43.239089},{"c":43.35,"h":43.41,"l":43.28,"n":694,"o":43.33,"t":"2026-10-12T14:30:00Z","v":28436,"vw":43.356568},{"c":43.42,"h":43.5,"l":43.3,"n":650,"o":43.35,"t":"2026-10-12T14:45:00Z","v":20077,"vw":43.405355},{"c":43.54,"h":43.57,"l":43.43,"n":709,"o":43.43,"t":"2026-10-12T15:00:00Z","v":26232,"vw":43.515257},{"c":43.56,"h":43.59,"l":43.49,"n":591,"o":43.53,"t":"2026-10-12T15:15:00Z","v":18109,"vw":43.542606},{"c":43.545,"h":43.61,"l":43.485,"n":1570,"o":43.5651,"t":"2026-10-12T15:30:00Z","v":89429,"vw":43.511019},{"c":43.555,"h":43.58,"l":43.45,"n":610,"o":43.545,"t":"2026-10-12T15:45:00Z","v":24016,"vw":43.530613},{"c":43.57,"h":43.58,"l":43.535,"n":553,"o":43.56,"t":"2026-10-12T16:00:00Z","v":22557,"vw":43.554943},{"c":43.57,"h":43.61,"l":43.525,"n":587,"o":43.565,"t":"2026-10-12T16:15:00Z","v":19896,"vw":43.572699},{"c":43.53,"h":43.57,"l":43.495,"n":889,"o":43.55,"t":"2026-10-12T16:30:00Z","v":36702,"vw":43.53181},{"c":43.48,"h":43.53,"l":43.465,"n":728,"o":43.53,"t":"2026-10-12T16:45:00Z","v":19978,"vw":43.495692},{"c":43.54,"h":43.575,"l":43.465,"n":570,"o":43.48,"t":"2026-10-12T17:00:00Z","v":22903,"vw":43.524766},{"c":43.48,"h":43.54,"l":43.46,"n":670,"o":43.54,"t":"2026-10-12T17:15:00Z","v":18502,"vw":43.486605},{"c":43.56,"h":43.59,"l":43.47,"n":783,"o":43.48,"t":"2026-10-12T17:30:00Z","v":28698,"vw":43.533566},{"c":43.6,"h":43.6,"l":43.54,"n":582,"o":43.55,"t":"2026-10-12T17:45:00Z","v":15498,"vw":43.559912},{"c":43.6,"h":43.63,"l":43.56,"n":647,"o":43.595,"t":"2026-10-12T18:00:00Z","v":18792,"vw":43.599133},{"c":43.52,"h":43.61,"l":43.52,"n":732,"o":43.59,"t":"2026-10-12T18:15:00Z","v":23505,"vw":43.572932},{"c":43.52,"h":43.54,"l":43.49,"n":597,"o":43.52,"t":"2026-10-12T18:30:00Z","v":16527,"vw":43.509397},{"c":43.51,"h":43.515,"l":43.445,"n":795,"o":43.51,"t":"2026-10-12T18:45:00Z","v":22687,"vw":43.487618},{"c":43.55,"h":43.555,"l":43.471,"n":846,"o":43.505,"t":"2026-10-12T19:00:00Z","v":30627,"vw":43.50569},{"c":43.46,"h":43.56,"l":43.375,"n":1294,"o":43.55,"t":"2026-10-12T19:15:00Z","v":55733,"vw":43.446658},{"c":43.4,"h":43.5,"l":43.385,"n":1334,"o":43.47,"t":"2026-10-12T19:30:00Z","v":58655,"vw":43.419455},{"c":43.37,"h":43.47,"l":43.33,"n":4237,"o":43.4,"t":"2026-10-12T19:45:00Z","v":394348,"vw":43.369379},{"c":43.37,"h":43.37,"l":43.37,"n":18,"o":43.37,"t":"2026-10-12T20:00:00Z","v":283404,"vw":43.37},{"c":42.4962,"h":42.4962,"l":42.4962,"n":1,"o":42.4962,"t":"2026-10-12T23:45:00Z","v":100,"vw":42.4962},{"c":43.69,"h":43.69,"l":43.44,"n":3,"o":43.44,"t":"2026-10-13T13:15:00Z","v":232,"vw":43.553122},{"c":43.62,"h":43.67,"l":43.255,"n":578,"o":43.67,"t":"2026-10-13T13:30:00Z","v":32815,"vw":43.518776},{"c":43.45,"h":43.62,"l":43.355,"n":920,"o":43.62,"t":"2026-10-13T13:45:00Z","v":146850,"vw":43.498938},{"c":43.39,"h":43.495,"l":43.345,"n":661,"o":43.445,"t":"2026-10-13T14:00:00Z","v":36408,"vw":43.412345},{"c":43.675,"h":43.675,"l":43.37,"n":593,"o":43.43,"t":"2026-10-13T14:15:00Z","v":28889,"vw":43.479519},{"c":43.735,"h":43.735,"l":43.63,"n":509,"o":43.66,"t":"2026-10-13T14:30:00Z","v":30504,"vw":43.680793},{"c":43.72,"h":43.78,"l":43.695,"n":739,"o":43.735,"t":"2026-10-13T14:45:00Z","v":39464,"vw":43.73294},{"c":43.63,"h":43.75,"l":43.6,"n":2297,"o":43.74,"t":"2026-10-13T15:00:00Z","v":189771,"vw":43.662489},{"c":43.55,"h":43.625,"l":43.485,"n":997,"o":43.625,"t":"2026-10-13T15:15:00Z","v":175892,"vw":43.517601},{"c":43.8,"h":43.81,"l":43.535,"n":1089,"o":43.55,"t":"2026-10-13T15:30:00Z","v":64383,"vw":43.727735},{"c":43.865,"h":43.87,"l":43.775,"n":1486,"o":43.8,"t":"2026-10-13T15:45:00Z","v":96227,"vw":43.818016},{"c":43.88,"h":43.88,"l":43.7,"n":1053,"o":43.86,"t":"2026-10-13T16:00:00Z","v":134279,"vw":43.756768},{"c":43.84,"h":43.9,"l":43.8,"n":1046,"o":43.88,"t":"2026-10-13T16:15:00Z","v":52243,"vw":43.825389},{"c":43.96,"h":44.015,"l":43.78,"n":800,"o":43.83,"t":"2026-10-13T16:30:00Z","v":43114,"vw":43.950043},{"c":44.13,"h":44.13,"l":43.92,"n":1643,"o":43.95,"t":"2026-10-13T16:45:00Z","v":148073,"vw":44.025715},{"c":44.15,"h":44.21,"l":44.1049,"n":1051,"o":44.13,"t":"2026-10-13T17:00:00Z","v":63218,"vw":44.17772},{"c":44.0761,"h":44.19,"l":44.065,"n":669,"o":44.145,"t":"2026-10-13T17:15:00Z","v":38938,"vw":44.137426},{"c":44.125,"h":44.125,"l":44.025,"n":779,"o":44.085,"t":"2026-10-13T17:30:00Z","v":56998,"vw":44.083175},{"c":44.14,"h":44.17,"l":43.961,"n":1254,"o":44.125,"t":"2026-10-13T17:45:00Z","v":76903,"vw":44.037565},{"c":44.16,"h":44.24,"l":44.06,"n":1412,"o":44.16,"t":"2026-10-13T18:00:00Z","v":100899,"vw":44.163272},{"c":44.11,"h":44.25,"l":44.105,"n":1050,"o":44.165,"t":"2026-10-13T18:15:00Z","v":68308,"vw":44.217962},{"c":44.24,"h":44.25,"l":44.11,"n":1434,"o":44.12,"t":"2026-10-13T18:30:00Z","v":99034,"vw":44.178883},{"c":44.28,"h":44.315,"l":44.195,"n":2208,"o":44.235,"t":"2026-10-13T18:45:00Z","v":213083,"vw":44.236297},{"c":44.26,"h":44.315,"l":44.24,"n":949,"o":44.285,"t":"2026-10-13T19:00:00Z","v":58854,"vw":44.277308},{"c":44.265,"h":44.29,"l":44.16,"n":1420,"o":44.26,"t":"2026-10-13T19:15:00Z","v":137857,"vw":44.242515},{"c":44.38,"h":44.44,"l":44.25,"n":2118,"o":44.26,"t":"2026-10-13T19:30:00Z","v":128305,"vw":44.326678},{"c":44.36,"h":44.45,"l":44.28,"n":5743,"o":44.38,"t":"2026-10-13T19:45:00Z","v":500066,"vw":44.38104},{"c":44.36,"h":44.5,"l":44.36,"n":56,"o":44.36,"t":"2026-10-13T20:00:00Z","v":687986,"vw":44.360341},{"c":44.7239,"h":44.7239,"l":44.7239,"n":1,"o":44.7239,"t":"2026-10-14T11:30:00Z","v":375,"vw":44.7239},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-14T11:45:00Z","v":1276,"vw":44.75},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-14T12:00:00Z","v":2870,"vw":44.8},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-14T12:30:00Z","v":2600,"vw":44.91},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-14T13:15:00Z","v":100,"vw":44.75},{"c":44.3,"h":44.96,"l":44.1,"n":1366,"o":44.67,"t":"2026-10-14T13:30:00Z","v":176117,"vw":44.48334},{"c":44.43,"h":44.51,"l":44.275,"n":996,"o":44.29,"t":"2026-10-14T13:45:00Z","v":39745,"vw":44.426344},{"c":44.18,"h":44.43,"l":44.18,"n":2625,"o":44.41,"t":"2026-10-14T14:00:00Z","v":274214,"vw":44.267529},{"c":44.24,"h":44.38,"l":44.18,"n":1080,"o":44.19,"t":"2026-10-14T14:15:00Z","v":54919,"vw":44.262715},{"c":44.2,"h":44.32,"l":44.18,"n":974,"o":44.25,"t":"2026-10-14T14:30:00Z","v":49636,"vw":44.262382},{"c":44.3,"h":44.35,"l":44.2,"n":808,"o":44.21,"t":"2026-10-14T14:45:00Z","v":35563,"vw":44.27642},{"c":44.31,"h":44.36,"l":44.18,"n":1180,"o":44.32,"t":"2026-10-14T15:00:00Z","v":57129,"vw":44.281911},{"c":44.125,"h":44.3,"l":44.07,"n":1111,"o":44.285,"t":"2026-10-14T15:15:00Z","v":65618,"vw":44.187786},{"c":44.11,"h":44.13,"l":44.05,"n":982,"o":44.125,"t":"2026-10-14T15:30:00Z","v":50931,"vw":44.09641},{"c":44.09,"h":44.1,"l":44.04,"n":729,"o":44.08,"t":"2026-10-14T15:45:00Z","v":31122,"vw":44.070544},{"c":44.1,"h":44.18,"l":44.045,"n":956,"o":44.09,"t":"2026-10-14T16:00:00Z","v":53169,"vw":44.114391},{"c":44.14,"h":44.2,"l":44.1,"n":791,"o":44.12,"t":"2026-10-14T16:15:00Z","v":41759,"vw":44.151058},{"c":44.21,"h":44.29,"l":44.13,"n":1036,"o":44.14,"t":"2026-10-14T16:30:00Z","v":53526,"vw":44.223875},{"c":44.24,"h":44.26,"l":44.2,"n":843,"o":44.23,"t":"2026-10-14T16:45:00Z","v":48166,"vw":44.241892},{"c":44.29,"h":44.305,"l":44.18,"n":1087,"o":44.25,"t":"2026-10-14T17:00:00Z","v":71679,"vw":44.249192},{"c":44.27,"h":44.33,"l":44.215,"n":1040,"o":44.29,"t":"2026-10-14T17:15:00Z","v":47163,"vw":44.274051},{"c":44.35,"h":44.35,"l":44.25,"n":816,"o":44.28,"t":"2026-10-14T17:30:00Z","v":38628,"vw":44.301531},{"c":44.385,"h":44.42,"l":44.295,"n":989,"o":44.35,"t":"2026-10-14T17:45:00Z","v":42651,"vw":44.367105},{"c":44.335,"h":44.39,"l":44.31,"n":953,"o":44.385,"t":"2026-10-14T18:00:00Z","v":38879,"vw":44.346824},{"c":44.315,"h":44.37,"l":44.28,"n":826,"o":44.34,"t":"2026-10-14T18:15:00Z","v":35046,"vw":44.320004},{"c":44.4,"h":44.46,"l":44.26,"n":1704,"o":44.33,"t":"2026-10-14T18:30:00Z","v":136149,"vw":44.40203},{"c":44.345,"h":44.43,"l":44.31,"n":1246,"o":44.4,"t":"2026-10-14T18:45:00Z","v":77482,"vw":44.377612},{"c":44.285,"h":44.345,"l":44.26,"n":946,"o":44.345,"t":"2026-10-14T19:00:00Z","v":41378,"vw":44.29875},{"c":44.2,"h":44.3,"l":44.2,"n":1182,"o":44.28,"t":"2026-10-14T19:15:00Z","v":47222,"vw":44.252504},{"c":44.17,"h":44.24,"l":44.07,"n":2720,"o":44.2099,"t":"2026-10-14T19:30:00Z","v":301472,"vw":44.120826},{"c":44.14,"h":44.16,"l":44.01,"n":4344,"o":44.16,"t":"2026-10-14T19:45:00Z","v":307998,"vw":44.101773},{"c":44.13,"h":44.13,"l":44.13,"n":40,"o":44.13,"t":"2026-10-14T20:00:00Z","v":328020,"vw":44.13},{"c":44.19,"h":44.19,"l":44.19,"n":1,"o":44.19,"t":"2026-10-14T23:00:00Z","v":200,"vw":44.19},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-15T12:00:00Z","v":100,"vw":44.2},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-15T13:15:00Z","v":170,"vw":44.2},{"c":43.92,"h":44.46,"l":43.66,"n":736,"o":44.39,"t":"2026-10-15T13:30:00Z","v":55016,"vw":43.993645},{"c":43.585,"h":43.945,"l":43.345,"n":872,"o":43.9251,"t":"2026-10-15T13:45:00Z","v":49723,"vw":43.612357},{"c":43.48,"h":43.685,"l":43.435,"n":977,"o":43.56,"t":"2026-10-15T14:00:00Z","v":42945,"vw":43.549639},{"c":43.46,"h":43.6,"l":43.39,"n":606,"o":43.48,"t":"2026-10-15T14:15:00Z","v":24077,"vw":43.478084},{"c":43.6,"h":43.6,"l":43.39,"n":790,"o":43.47,"t":"2026-10-15T14:30:00Z","v":29727,"vw":43.47521},{"c":43.57,"h":43.61,"l":43.44,"n":678,"o":43.56,"t":"2026-10-15T14:45:00Z","v":20683,"vw":43.536269},{"c":43.47,"h":43.54,"l":43.41,"n":713,"o":43.54,"t":"2026-10-15T15:00:00Z","v":25291,"vw":43.471907},{"c":43.675,"h":43.69,"l":43.51,"n":727,"o":43.53,"t":"2026-10-15T15:15:00Z","v":28553,"vw":43.600025},{"c":43.745,"h":43.76,"l":43.62,"n":731,"o":43.69,"t":"2026-10-15T15:30:00Z","v":32275,"vw":43.660822},{"c":43.92,"h":43.965,"l":43.7062,"n":1027,"o":43.739601,"t":"2026-10-15T15:45:00Z","v":63995,"vw":43.8791},{"c":43.98,"h":43.98,"l":43.845,"n":947,"o":43.91,"t":"2026-10-15T16:00:00Z","v":57906,"vw":43.911046},{"c":43.88,"h":43.98,"l":43.835,"n":875,"o":43.98,"t":"2026-10-15T16:15:00Z","v":50627,"vw":43.921729},{"c":43.87,"h":43.935,"l":43.835,"n":802,"o":43.8851,"t":"2026-10-15T16:30:00Z","v":38159,"vw":43.881595},{"c":43.86,"h":43.905,"l":43.805,"n":907,"o":43.86,"t":"2026-10-15T16:45:00Z","v":34792,"vw":43.851854},{"c":43.88,"h":43.905,"l":43.8386,"n":593,"o":43.86,"t":"2026-10-15T17:00:00Z","v":17700,"vw":43.873682},{"c":43.87,"h":43.91,"l":43.84,"n":517,"o":43.885,"t":"2026-10-15T17:15:00Z","v":14245,"vw":43.873029},{"c":43.86,"h":43.89,"l":43.8,"n":779,"o":43.86,"t":"2026-10-15T17:30:00Z","v":42101,"vw":43.854477},{"c":43.87,"h":43.9,"l":43.805,"n":812,"o":43.83,"t":"2026-10-15T17:45:00Z","v":41815,"vw":43.86118},{"c":43.81,"h":43.885,"l":43.81,"n":630,"o":43.87,"t":"2026-10-15T18:00:00Z","v":18500,"vw":43.860002},{"c":43.68,"h":43.8,"l":43.68,"n":902,"o":43.78,"t":"2026-10-15T18:15:00Z","v":46082,"vw":43.755087},{"c":43.685,"h":43.73,"l":43.63,"n":977,"o":43.68,"t":"2026-10-15T18:30:00Z","v":52364,"vw":43.680807},{"c":43.82,"h":43.83,"l":43.63,"n":1176,"o":43.695,"t":"2026-10-15T18:45:00Z","v":51419,"vw":43.753038},{"c":43.775,"h":43.84,"l":43.76,"n":1151,"o":43.81,"t":"2026-10-15T19:00:00Z","v":39657,"vw":43.795454},{"c":43.67,"h":43.795,"l":43.665,"n":1349,"o":43.77,"t":"2026-10-15T19:15:00Z","v":60681,"vw":43.730297},{"c":43.53,"h":43.6755,"l":43.505,"n":1629,"o":43.6755,"t":"2026-10-15T19:30:00Z","v":85267,"vw":43.585779},{"c":43.735,"h":43.74,"l":43.46,"n":3757,"o":43.53,"t":"2026-10-15T19:45:00Z","v":207958,"vw":43.662773},{"c":43.73,"h":43.73,"l":43.73,"n":41,"o":43.73,"t":"2026-10-15T20:00:00Z","v":692223,"vw":43.73},{"c":44.2502,"h":44.2502,"l":44.2502,"n":1,"o":44.2502,"t":"2026-10-15T21:00:00Z","v":120,"vw":44.2502},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-10-16T11:00:00Z","v":120,"vw":43.74},{"c":43.89,"h":44.05,"l":43.89,"n":28,"o":43.89,"t":"2026-10-16T13:15:00Z","v":5067,"vw":43.914042},{"c":44.01,"h":44.18,"l":43.95,"n":652,"o":44,"t":"2026-10-16T13:30:00Z","v":34055,"vw":44.076743},{"c":44.105,"h":44.26,"l":43.985,"n":716,"o":43.985,"t":"2026-10-16T13:45:00Z","v":37370,"vw":44.161283},{"c":44.19,"h":44.275,"l":44.095,"n":844,"o":44.1,"t":"2026-10-16T14:00:00Z","v":37240,"vw":44.21422},{"c":44.17,"h":44.225,"l":44.07,"n":811,"o":44.2,"t":"2026-10-16T14:15:00Z","v":36746,"vw":44.143682},{"c":44.235,"h":44.2413,"l":44.13,"n":510,"o":44.18,"t":"2026-10-16T14:30:00Z","v":16800,"vw":44.190499},{"c":44.26,"h":44.305,"l":44.24,"n":723,"o":44.25,"t":"2026-10-16T14:45:00Z","v":25248,"vw":44.265484},{"c":44.16,"h":44.28,"l":44.13,"n":730,"o":44.26,"t":"2026-10-16T15:00:00Z","v":21746,"vw":44.211138},{"c":44.14,"h":44.245,"l":44.14,"n":839,"o":44.15,"t":"2026-10-16T15:15:00Z","v":36144,"vw":44.192543},{"c":44.19,"h":44.255,"l":44.16,"n":567,"o":44.16,"t":"2026-10-16T15:30:00Z","v":20520,"vw":44.197011},{"c":44.33,"h":44.36,"l":44.19,"n":936,"o":44.19,"t":"2026-10-16T15:45:00Z","v":40501,"vw":44.284682},{"c":44.34,"h":44.4,"l":44.25,"n":763,"o":44.32,"t":"2026-10-16T16:00:00Z","v":31711,"vw":44.308521},{"c":44.53,"h":44.555,"l":44.33,"n":673,"o":44.33,"t":"2026-10-16T16:15:00Z","v":21483,"vw":44.447138},{"c":44.545,"h":44.585,"l":44.485,"n":615,"o":44.51,"t":"2026-10-16T16:30:00Z","v":25137,"vw":44.547508},{"c":44.81,"h":44.81,"l":44.56,"n":826,"o":44.56,"t":"2026-10-16T16:45:00Z","v":30767,"vw":44.707106},{"c":44.82,"h":44.83,"l":44.71,"n":1162,"o":44.8,"t":"2026-10-16T17:00:00Z","v":64239,"vw":44.77687},{"c":44.93,"h":44.98,"l":44.795,"n":1799,"o":44.82,"t":"2026-10-16T17:15:00Z","v":114372,"vw":44.888983},{"c":44.825,"h":44.94,"l":44.75,"n":779,"o":44.93,"t":"2026-10-16T17:30:00Z","v":38543,"vw":44.874382},{"c":44.81,"h":44.875,"l":44.75,"n":847,"o":44.82,"t":"2026-10-16T17:45:00Z","v":37447,"vw":44.799888},{"c":44.9,"h":44.92,"l":44.78,"n":739,"o":44.815,"t":"2026-10-16T18:00:00Z","v":30111,"vw":44.851008},{"c":44.77,"h":44.915,"l":44.77,"n":675,"o":44.905,"t":"2026-10-16T18:15:00Z","v":27662,"vw":44.843128},{"c":44.97,"h":44.97,"l":44.77,"n":898,"o":44.77,"t":"2026-10-16T18:30:00Z","v":44126,"vw":44.902247},{"c":45.01,"h":45.04,"l":44.93,"n":1101,"o":44.96,"t":"2026-10-16T18:45:00Z","v":63897,"vw":44.995969},{"c":44.95,"h":45.025,"l":44.9,"n":1125,"o":45.025,"t":"2026-10-16T19:00:00Z","v":44140,"vw":44.950725},{"c":44.94,"h":45.02,"l":44.94,"n":1041,"o":44.95,"t":"2026-10-16T19:15:00Z","v":40699,"vw":44.986443},{"c":44.94,"h":44.99,"l":44.865,"n":1514,"o":44.95,"t":"2026-10-16T19:30:00Z","v":67017,"vw":44.92397},{"c":45.015,"h":45.09,"l":44.93,"n":4003,"o":44.94,"t":"2026-10-16T19:45:00Z","v":252548,"vw":45.017945},{"c":45.02,"h":45.03,"l":45.01,"n":51,"o":45.01,"t":"2026-10-16T20:00:00Z","v":456243,"vw":45.019998},{"c":44.12,"h":44.12,"l":44.12,"n":1,"o":44.12,"t":"2026-10-16T21:30:00Z","v":103,"vw":44.12},{"c":45.1,"h":45.1,"l":45.1,"n":3,"o":45.1,"t":"2026-10-16T23:15:00Z","v":209,"vw":45.1},{"c":44.76,"h":44.76,"l":44.76,"n":2,"o":44.76,"t":"2026-10-19T08:45:00Z","v":111,"vw":44.76},{"c":44.77,"h":44.77,"l":44.77,"n":3,"o":44.77,"t":"2026-10-19T10:00:00Z","v":498,"vw":44.77},{"c":45.02,"h":45.02,"l":45,"n":15,"o":45.02,"t":"2026-10-19T13:15:00Z","v":668,"vw":45.014083},{"c":45.345,"h":45.38,"l":44.95,"n":665,"o":44.99,"t":"2026-10-19T13:30:00Z","v":49004,"vw":45.149602},{"c":45.14,"h":45.45,"l":45.12,"n":611,"o":45.335,"t":"2026-10-19T13:45:00Z","v":22237,"vw":45.322659},{"c":45.04,"h":45.245,"l":45,"n":697,"o":45.17,"t":"2026-10-19T14:00:00Z","v":23554,"vw":45.170989},{"c":45.09,"h":45.11,"l":44.992,"n":562,"o":45.05,"t":"2026-10-19T14:15:00Z","v":25237,"vw":45.063958},{"c":45.205,"h":45.27,"l":45.06,"n":1508,"o":45.1,"t":"2026-10-19T14:30:00Z","v":110039,"vw":45.171842},{"c":45.19,"h":45.19,"l":45.08,"n":594,"o":45.19,"t":"2026-10-19T14:45:00Z","v":27339,"vw":45.140595},{"c":44.98,"h":45.17,"l":44.9701,"n":584,"o":45.17,"t":"2026-10-19T15:00:00Z","v":29087,"vw":45.078132},{"c":45.08,"h":45.08,"l":44.9701,"n":580,"o":44.975,"t":"2026-10-19T15:15:00Z","v":23041,"vw":45.026936},{"c":45.1,"h":45.16,"l":45.04,"n":530,"o":45.04,"t":"2026-10-19T15:30:00Z","v":23013,"vw":45.12501},{"c":45.05,"h":45.145,"l":45.03,"n":668,"o":45.1,"t":"2026-10-19T15:45:00Z","v":29751,"vw":45.102828},{"c":45.13,"h":45.15,"l":44.995,"n":792,"o":45.06,"t":"2026-10-19T16:00:00Z","v":35657,"vw":45.06015},{"c":45.16,"h":45.16,"l":45.09,"n":606,"o":45.11,"t":"2026-10-19T16:15:00Z","v":24345,"vw":45.114786},{"c":45.075,"h":45.165,"l":45.05,"n":665,"o":45.15,"t":"2026-10-19T16:30:00Z","v":24396,"vw":45.087482},{"c":45.265,"h":45.275,"l":45.06,"n":1112,"o":45.075,"t":"2026-10-19T16:45:00Z","v":73488,"vw":45.160429},{"c":45.265,"h":45.28,"l":45.21,"n":849,"o":45.26,"t":"2026-10-19T17:00:00Z","v":40006,"vw":45.251078},{"c":45.21,"h":45.26,"l":45.155,"n":816,"o":45.26,"t":"2026-10-19T17:15:00Z","v":41207,"vw":45.21039},{"c":45.125,"h":45.21,"l":45.09,"n":851,"o":45.21,"t":"2026-10-19T17:30:00Z","v":51586,"vw":45.154743},{"c":45.3,"h":45.325,"l":45.12,"n":906,"o":45.125,"t":"2026-10-19T17:45:00Z","v":43581,"vw":45.242127},{"c":45.315,"h":45.32,"l":45.205,"n":948,"o":45.3,"t":"2026-10-19T18:00:00Z","v":47530,"vw":45.259471},{"c":45.19,"h":45.33,"l":45.19,"n":890,"o":45.32,"t":"2026-10-19T18:15:00Z","v":47877,"vw":45.278368},{"c":45.4,"h":45.415,"l":45.16,"n":1219,"o":45.19,"t":"2026-10-19T18:30:00Z","v":80459,"vw":45.240462},{"c":45.475,"h":45.49,"l":45.395,"n":1124,"o":45.405,"t":"2026-10-19T18:45:00Z","v":57819,"vw":45.458545},{"c":45.395,"h":45.55,"l":45.395,"n":1527,"o":45.49,"t":"2026-10-19T19:00:00Z","v":73521,"vw":45.484547},{"c":45.505,"h":45.51,"l":45.39,"n":1542,"o":45.39,"t":"2026-10-19T19:15:00Z","v":98283,"vw":45.457907},{"c":45.59,"h":45.62,"l":45.425,"n":1809,"o":45.5,"t":"2026-10-19T19:30:00Z","v":87634,"vw":45.539791},{"c":45.535,"h":45.635,"l":45.51,"n":6591,"o":45.595,"t":"2026-10-19T19:45:00Z","v":430537,"vw":45.572715},{"c":45.53,"h":45.53,"l":45.53,"n":47,"o":45.53,"t":"2026-10-19T20:00:00Z","v":213013,"vw":45.53},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-19T22:00:00Z","v":150,"vw":45.21},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-19T23:45:00Z","v":233,"vw":45.4},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-20T09:30:00Z","v":520,"vw":46},{"c":46.06,"h":46.09,"l":46.05,"n":3,"o":46.09,"t":"2026-10-20T09:45:00Z","v":300,"vw":46.066667},{"c":45.96,"h":46,"l":45.18,"n":28,"o":45.58,"t":"2026-10-20T11:00:00Z","v":4172,"vw":45.534994},{"c":45.6,"h":46.08,"l":45.515,"n":627,"o":46.05,"t":"2026-10-20T13:30:00Z","v":41448,"vw":45.856453},{"c":45.77,"h":45.84,"l":45.57,"n":727,"o":45.63,"t":"2026-10-20T13:45:00Z","v":37459,"vw":45.653304},{"c":45.64,"h":45.83,"l":45.595,"n":672,"o":45.8,"t":"2026-10-20T14:00:00Z","v":27671,"vw":45.727939},{"c":45.21,"h":45.655,"l":45.2,"n":1644,"o":45.65,"t":"2026-10-20T14:15:00Z","v":327834,"vw":45.454762},{"c":45.13,"h":45.39,"l":45.1,"n":1247,"o":45.21,"t":"2026-10-20T14:30:00Z","v":104332,"vw":45.243322},{"c":45.34,"h":45.43,"l":45.13,"n":1219,"o":45.13,"t":"2026-10-20T14:45:00Z","v":128905,"vw":45.263214},{"c":45.535,"h":45.62,"l":45.34,"n":1264,"o":45.34,"t":"2026-10-20T15:00:00Z","v":65633,"vw":45.489711},{"c":45.6,"h":45.68,"l":45.49,"n":852,"o":45.51,"t":"2026-10-20T15:15:00Z","v":45399,"vw":45.565443},{"c":45.5,"h":45.65,"l":45.44,"n":527,"o":45.62,"t":"2026-10-20T15:30:00Z","v":21532,"vw":45.517337},{"c":45.63,"h":45.66,"l":45.485,"n":576,"o":45.49,"t":"2026-10-20T15:45:00Z","v":27960,"vw":45.572087},{"c":45.665,"h":45.69,"l":45.58,"n":665,"o":45.63,"t":"2026-10-20T16:00:00Z","v":30328,"vw":45.641089},{"c":45.69,"h":45.72,"l":45.63,"n":691,"o":45.66,"t":"2026-10-20T16:15:00Z","v":31943,"vw":45.677924},{"c":45.83,"h":45.84,"l":45.715,"n":613,"o":45.73,"t":"2026-10-20T16:30:00Z","v":25721,"vw":45.765575},{"c":45.83,"h":45.87,"l":45.8,"n":593,"o":45.83,"t":"2026-10-20T16:45:00Z","v":25001,"vw":45.833199},{"c":45.8,"h":45.84,"l":45.75,"n":829,"o":45.82,"t":"2026-10-20T17:00:00Z","v":38254,"vw":45.783499},{"c":45.77,"h":45.82,"l":45.7,"n":923,"o":45.795,"t":"2026-10-20T17:15:00Z","v":72265,"vw":45.752725},{"c":45.735,"h":45.77,"l":45.69,"n":637,"o":45.76,"t":"2026-10-20T17:30:00Z","v":29052,"vw":45.719347},{"c":45.84,"h":45.84,"l":45.74,"n":645,"o":45.74,"t":"2026-10-20T17:45:00Z","v":38016,"vw":45.774262},{"c":45.895,"h":45.93,"l":45.81,"n":650,"o":45.83,"t":"2026-10-20T18:00:00Z","v":28992,"vw":45.87465},{"c":45.77,"h":45.9,"l":45.75,"n":877,"o":45.89,"t":"2026-10-20T18:15:00Z","v":45669,"vw":45.810333},{"c":45.82,"h":45.84,"l":45.7,"n":1810,"o":45.78,"t":"2026-10-20T18:30:00Z","v":144550,"vw":45.747471},{"c":45.78,"h":45.82,"l":45.77,"n":1248,"o":45.82,"t":"2026-10-20T18:45:00Z","v":140352,"vw":45.800715},{"c":45.83,"h":45.91,"l":45.775,"n":1292,"o":45.78,"t":"2026-10-20T19:00:00Z","v":157901,"vw":45.854688},{"c":45.9,"h":45.98,"l":45.81,"n":1810,"o":45.81,"t":"2026-10-20T19:15:00Z","v":219364,"vw":45.912441},{"c":45.905,"h":45.93,"l":45.73,"n":1743,"o":45.9,"t":"2026-10-20T19:30:00Z","v":122534,"vw":45.843081},{"c":45.86,"h":45.92,"l":45.77,"n":4102,"o":45.9,"t":"2026-10-20T19:45:00Z","v":280567,"vw":45.842544},{"c":45.85,"h":45.85,"l":45.85,"n":42,"o":45.85,"t":"2026-10-20T20:00:00Z","v":340347,"vw":45.85},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-20T21:15:00Z","v":100,"vw":45.85},{"c":45.92,"h":45.92,"l":45.91,"n":7,"o":45.91,"t":"2026-10-21T11:00:00Z","v":1292,"vw":45.915},{"c":45.87,"h":45.87,"l":45.87,"n":1,"o":45.87,"t":"2026-10-21T11:30:00Z","v":110,"vw":45.87},{"c":45.64,"h":46.05,"l":45.6,"n":824,"o":45.85,"t":"2026-10-21T13:30:00Z","v":57456,"vw":45.81851},{"c":45.73,"h":45.78,"l":45.53,"n":735,"o":45.69,"t":"2026-10-21T13:45:00Z","v":31466,"vw":45.656782},{"c":46.02,"h":46.08,"l":45.701,"n":1137,"o":45.79,"t":"2026-10-21T14:00:00Z","v":50292,"vw":45.860203},{"c":46.03,"h":46.11,"l":45.98,"n":926,"o":46.0175,"t":"2026-10-21T14:15:00Z","v":43112,"vw":46.061674},{"c":45.98,"h":46.13,"l":45.9548,"n":757,"o":46.01,"t":"2026-10-21T14:30:00Z","v":28401,"vw":46.053929},{"c":46.08,"h":46.1,"l":45.99,"n":689,"o":46.015,"t":"2026-10-21T14:45:00Z","v":29967,"vw":46.053829},{"c":46.04,"h":46.11,"l":45.985,"n":716,"o":46.08,"t":"2026-10-21T15:00:00Z","v":29360,"vw":46.053104},{"c":45.82,"h":46.01,"l":45.81,"n":782,"o":46.01,"t":"2026-10-21T15:15:00Z","v":28079,"vw":45.952521},{"c":46.02,"h":46.03,"l":45.8,"n":1205,"o":45.82,"t":"2026-10-21T15:30:00Z","v":59037,"vw":45.91067},{"c":45.895,"h":46.03,"l":45.86,"n":985,"o":46.02,"t":"2026-10-21T15:45:00Z","v":39725,"vw":45.953544},{"c":45.845,"h":45.9,"l":45.8,"n":601,"o":45.89,"t":"2026-10-21T16:00:00Z","v":23965,"vw":45.833268},{"c":45.86,"h":45.87,"l":45.81,"n":582,"o":45.845,"t":"2026-10-21T16:15:00Z","v":21930,"vw":45.837224},{"c":45.65,"h":45.87,"l":45.55,"n":1336,"o":45.86,"t":"2026-10-21T16:30:00Z","v":59025,"vw":45.674559},{"c":45.71,"h":45.76,"l":45.61,"n":588,"o":45.65,"t":"2026-10-21T16:45:00Z","v":20526,"vw":45.700549},{"c":45.67,"h":45.72,"l":45.62,"n":717,"o":45.7,"t":"2026-10-21T17:00:00Z","v":26028,"vw":45.677733},{"c":45.81,"h":45.81,"l":45.665,"n":546,"o":45.69,"t":"2026-10-21T17:15:00Z","v":19432,"vw":45.723559},{"c":45.75,"h":45.841,"l":45.74,"n":632,"o":45.8,"t":"2026-10-21T17:30:00Z","v":26703,"vw":45.793389},{"c":45.745,"h":45.75,"l":45.565,"n":687,"o":45.74,"t":"2026-10-21T17:45:00Z","v":26091,"vw":45.657568},{"c":45.755,"h":45.76,"l":45.69,"n":675,"o":45.73,"t":"2026-10-21T18:00:00Z","v":22011,"vw":45.727534},{"c":45.67,"h":45.77,"l":45.64,"n":733,"o":45.75,"t":"2026-10-21T18:15:00Z","v":34227,"vw":45.724751},{"c":45.68,"h":45.705,"l":45.655,"n":507,"o":45.66,"t":"2026-10-21T18:30:00Z","v":20399,"vw":45.677406},{"c":45.88,"h":45.91,"l":45.645,"n":1174,"o":45.67,"t":"2026-10-21T18:45:00Z","v":51601,"vw":45.750452},{"c":45.93,"h":46,"l":45.85,"n":995,"o":45.87,"t":"2026-10-21T19:00:00Z","v":42865,"vw":45.918299},{"c":45.71,"h":45.93,"l":45.705,"n":1237,"o":45.91,"t":"2026-10-21T19:15:00Z","v":52980,"vw":45.820431},{"c":45.77,"h":45.78,"l":45.62,"n":1643,"o":45.71,"t":"2026-10-21T19:30:00Z","v":71756,"vw":45.729573},{"c":45.7,"h":45.79,"l":45.66,"n":3992,"o":45.745,"t":"2026-10-21T19:45:00Z","v":240283,"vw":45.708617},{"c":45.68,"h":45.68,"l":45.68,"n":33,"o":45.68,"t":"2026-10-21T20:00:00Z","v":223861,"vw":45.68},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-21T20:15:00Z","v":200,"vw":45.5},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-10-22T12:00:00Z","v":140,"vw":45.68},{"c":45.92,"h":46.02,"l":45.73,"n":601,"o":45.8,"t":"2026-10-22T13:30:00Z","v":40451,"vw":45.858626},{"c":45.5,"h":45.965,"l":45.5,"n":1587,"o":45.87,"t":"2026-10-22T13:45:00Z","v":144537,"vw":45.762721},{"c":45.165,"h":45.515,"l":45.03,"n":1402,"o":45.46,"t":"2026-10-22T14:00:00Z","v":119997,"vw":45.297657},{"c":45.08,"h":45.36,"l":45.04,"n":489,"o":45.15,"t":"2026-10-22T14:15:00Z","v":23781,"vw":45.177661},{"c":44.85,"h":45.05,"l":44.8435,"n":1126,"o":45.05,"t":"2026-10-22T14:30:00Z","v":84295,"vw":44.939372},{"c":44.795,"h":44.9,"l":44.71,"n":824,"o":44.86,"t":"2026-10-22T14:45:00Z","v":43778,"vw":44.816413},{"c":44.7909,"h":44.995,"l":44.7909,"n":757,"o":44.82,"t":"2026-10-22T15:00:00Z","v":31825,"vw":44.924937},{"c":44.56,"h":44.79,"l":44.4791,"n":555,"o":44.7,"t":"2026-10-22T15:15:00Z","v":27123,"vw":44.661533},{"c":44.57,"h":44.61,"l":44.42,"n":841,"o":44.53,"t":"2026-10-22T15:30:00Z","v":40037,"vw":44.505822},{"c":44.76,"h":44.83,"l":44.53,"n":727,"o":44.59,"t":"2026-10-22T15:45:00Z","v":28198,"vw":44.69741},{"c":44.97,"h":44.97,"l":44.77,"n":677,"o":44.78,"t":"2026-10-22T16:00:00Z","v":33434,"vw":44.876684},{"c":44.96,"h":45.01,"l":44.945,"n":814,"o":44.98,"t":"2026-10-22T16:15:00Z","v":53247,"vw":44.983066},{"c":45.05,"h":45.05,"l":44.85,"n":953,"o":44.95,"t":"2026-10-22T16:30:00Z","v":41014,"vw":44.944737},{"c":45.23,"h":45.24,"l":45.03,"n":901,"o":45.05,"t":"2026-10-22T16:45:00Z","v":39123,"vw":45.115796},{"c":45.23,"h":45.26,"l":45.16,"n":658,"o":45.22,"t":"2026-10-22T17:00:00Z","v":33230,"vw":45.21466},{"c":45.23,"h":45.25,"l":45.1468,"n":765,"o":45.23,"t":"2026-10-22T17:15:00Z","v":31536,"vw":45.186219},{"c":45.32,"h":45.32,"l":45.21,"n":581,"o":45.215,"t":"2026-10-22T17:30:00Z","v":26017,"vw":45.243516},{"c":45.47,"h":45.475,"l":45.31,"n":704,"o":45.31,"t":"2026-10-22T17:45:00Z","v":34756,"vw":45.424303},{"c":45.35,"h":45.47,"l":45.345,"n":592,"o":45.47,"t":"2026-10-22T18:00:00Z","v":24918,"vw":45.411314},{"c":45.48,"h":45.485,"l":45.31,"n":719,"o":45.31,"t":"2026-10-22T18:15:00Z","v":32722,"vw":45.370319},{"c":45.53,"h":45.55,"l":45.41,"n":986,"o":45.45,"t":"2026-10-22T18:30:00Z","v":45999,"vw":45.481878},{"c":45.6,"h":45.6,"l":45.5,"n":935,"o":45.51,"t":"2026-10-22T18:45:00Z","v":48162,"vw":45.534098},{"c":45.4,"h":45.59,"l":45.37,"n":968,"o":45.58,"t":"2026-10-22T19:00:00Z","v":39999,"vw":45.449596},{"c":45.285,"h":45.39,"l":45.255,"n":1406,"o":45.385,"t":"2026-10-22T19:15:00Z","v":84085,"vw":45.309619},{"c":45.32,"h":45.34,"l":45.19,"n":1648,"o":45.27,"t":"2026-10-22T19:30:00Z","v":82628,"vw":45.256122},{"c":45.37,"h":45.385,"l":45.23,"n":3837,"o":45.31,"t":"2026-10-22T19:45:00Z","v":203379,"vw":45.317568},{"c":45.35,"h":45.35,"l":45.35,"n":46,"o":45.35,"t":"2026-10-22T20:00:00Z","v":314354,"vw":45.35},{"c":45.01,"h":45.01,"l":45,"n":5,"o":45,"t":"2026-10-22T20:30:00Z","v":605,"vw":45.002471}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23930408742027814,"strike":56.41754754783312,"iv":0.5072331980215798,"gamma":0.03599913707841758,"theta":-0.017160096145654294,"vega":0.02176458881872451,"rho":0.0032146791797763442,"breakevenPct":25.876142268947778},{"delta":0.15,"premium":0.2860613810741688,"strike":49.51918158567775,"iv":0.3017606138107417,"gamma":0.060923785166240405,"theta":-0.016013554987212276,"vega":0.029452173913043476,"rho":0.004849489741105835,"breakevenPct":10.653727986562812},{"delta":0.2,"premium":0.39967672413793104,"strike":48.57327586206897,"iv":0.2913172413793103,"gamma":0.07522758620689655,"theta":-0.01862155172413793,"vega":0.03521508620689655,"rho":0.006480084242067177,"breakevenPct":8.804604723854476},{"delta":0.25,"premium":0.5354919678714859,"strike":47.89859437751004,"iv":0.29249909638554217,"gamma":0.08525180722891566,"theta":-0.02137801204819277,"vega":0.040119979919678715,"rho":0.008113193473172606,"breakevenPct":7.607390236350874},{"delta":0.3,"premium":0.7111947791164658,"strike":47.39658634538153,"iv":0.3028906626506024,"gamma":0.08946867469879517,"theta":-0.0242394578313253,"vega":0.04368423694779116,"rho":0.009743759083922363,"breakevenPct":6.882428625856465},{"delta":0.35,"premium":0.8954892966360855,"strike":46.89296636085627,"iv":0.3126840978593272,"gamma":0.09306758409785933,"theta":-0.026885321100917427,"vega":0.046874617737003056,"rho":0.011370951573706153,"breakevenPct":6.172974133508905},{"delta":0.4,"premium":1.11210499490316,"strike":46.38328236493374,"iv":0.32022742099898066,"gamma":0.09434179408766565,"theta":-0.028720183486238532,"vega":0.04865851172273191,"rho":0.012985454703665588,"breakevenPct":5.521855942761393},{"delta":0.45,"premium":1.327155625657203,"strike":45.86961093585699,"iv":0.32467434279705576,"gamma":0.09578243953732912,"theta":-0.030073922187171396,"vega":0.05005215562565721,"rho":0.014599900358938562,"breakevenPct":4.858401603008656},{"delta":0.5,"premium":1.537460567823344,"strike":45.34384858044164,"iv":0.31973217665615145,"gamma":0.09772776025236593,"theta":-0.029968769716088327,"vega":0.050262460567823346,"rho":0.016214171736130004,"breakevenPct":4.157540875949753},{"delta":0.55,"premium":1.778296988577363,"strike":44.82035306334372,"iv":0.31761381100726893,"gamma":0.0977963655244029,"theta":-0.029828141225337487,"vega":0.04995088265835929,"rho":0.017813987311951114,"breakevenPct":3.5295491044680722},{"delta":0.6,"premium":2.0768431983385254,"strike":44.30114226375909,"iv":0.32083291796469365,"gamma":0.09431765316718588,"theta":-0.029620456905503634,"vega":0.04865285565939771,"rho":0.019386478916395933,"breakevenPct":3.0392922952624146},{"delta":0.65,"premium":2.4506369426751595,"strike":43.732484076433124,"iv":0.3295484076433121,"gamma":0.08842101910828025,"theta":-0.029446496815286622,"vega":0.04674968152866242,"rho":0.02091116268325232,"breakevenPct":2.6063564077055816},{"delta":0.7,"premium":2.9283439490445855,"strike":43.095541401273884,"iv":0.3458541401273885,"gamma":0.07918535031847135,"theta":-0.029319108280254778,"vega":0.04401082802547771,"rho":0.022369826102962773,"breakevenPct":2.2525779833780795},{"delta":0.75,"premium":3.3794642857142856,"strike":42.45790816326531,"iv":0.3465110969387755,"gamma":0.07172857142857143,"theta":-0.027185841836734694,"vega":0.04002219387755102,"rho":0.0238409342090767,"breakevenPct":1.8381969539648866},{"delta":0.8,"premium":4.195405405405406,"strike":41.49189189189189,"iv":0.37406378378378374,"gamma":0.06022324324324325,"theta":-0.02600972972972973,"vega":0.03539945945945946,"rho":0.02504149509472374,"breakevenPct":1.5047707116136437},{"delta":0.85,"premium":4.569005847953215,"strike":40.92982456140351,"iv":0.3518678362573099,"gamma":0.05240116959064328,"theta":-0.021532748538011695,"vega":0.029524561403508776,"rho":0.02657678485123964,"breakevenPct":1.086048454469512},{"delta":0.9,"premium":7.444249512670567,"strike":38.005847953216374,"iv":0.5046943469785575,"gamma":0.027449902534113058,"theta":-0.022897270955165694,"vega":0.022214619883040937,"rho":0.026206685511590277,"breakevenPct":0.977777084841023}],"put":[{"delta":0.1,"premium":0.2969657712993015,"strike":38.364107444083814,"iv":0.4746420102005649,"gamma":0.030139663968512823,"theta":-0.01743815382778482,"vega":0.022215974661059852,"rho":-0.003998240354649203,"breakevenPct":15.425146250201028},{"delta":0.15,"premium":0.34472067039106147,"strike":41.21452513966481,"iv":0.32565921787709495,"gamma":0.0555459217877095,"theta":-0.015773296089385474,"vega":0.029273966480446927,"rho":-0.005936068237100665,"breakevenPct":9.198390425963686},{"delta":0.2,"premium":0.5262849162011174,"strike":41.7731843575419,"iv":0.34716759776536316,"gamma":0.06269675977653633,"theta":-0.020130837988826818,"vega":0.03519575418994414,"rho":-0.007908944513912082,"breakevenPct":8.360587777514368},{"delta":0.25,"premium":0.7038461538461538,"strike":42.41538461538462,"iv":0.35212,"gamma":0.07075076923076923,"theta":-0.02298,"vega":0.04009230769230769,"rho":-0.009883566707855167,"breakevenPct":7.32828602190966},{"delta":0.3,"premium":0.8840047393364928,"strike":43.09715639810427,"iv":0.34642109004739335,"gamma":0.07890355450236966,"theta":-0.024694312796208533,"vega":0.04404691943127962,"rho":-0.011861027960483102,"breakevenPct":6.213837683253116},{"delta":0.35,"premium":1.0913507109004739,"strike":43.68957345971564,"iv":0.344110663507109,"gamma":0.08441303317535545,"theta":-0.02587914691943128,"vega":0.04677203791469194,"rho":-0.013846878378225552,"breakevenPct":5.358314266129382},{"delta":0.4,"premium":1.3047304730473048,"strike":44.261826182618265,"iv":0.33988899889988994,"gamma":0.08921133113311332,"theta":-0.026473817381738173,"vega":0.048776017601760174,"rho":-0.01583379286051437,"breakevenPct":4.560995979624623},{"delta":0.45,"premium":1.5247524752475248,"strike":44.81188118811881,"iv":0.33356336633663364,"gamma":0.09322673267326734,"theta":-0.02641881188118812,"vega":0.049986138613861385,"rho":-0.017821878707976087,"breakevenPct":3.8277522486752114},{"delta":0.5,"premium":1.9269565217391305,"strike":45.40869565217391,"iv":0.35179391304347823,"gamma":0.08940956521739131,"theta":-0.027912173913043476,"vega":0.05035913043478261,"rho":-0.019915502871128466,"breakevenPct":3.3953807366478905},{"delta":0.55,"premium":2.423496503496504,"strike":46.033566433566435,"iv":0.38181692307692305,"gamma":0.0816918881118881,"theta":-0.030086573426573424,"vega":0.05023286713286713,"rho":-0.022064552049948966,"breakevenPct":3.11026454105769},{"delta":0.6,"premium":2.913006993006993,"strike":46.732867132867135,"iv":0.3925861538461538,"gamma":0.07735622377622378,"theta":-0.029806853146853145,"vega":0.04883426573426573,"rho":-0.0242249211894751,"breakevenPct":2.6441676519436985},{"delta":0.65,"premium":3.5329246935201404,"strike":47.541155866900176,"iv":0.4095253940455342,"gamma":0.07120840630472855,"theta":-0.029537653239929948,"vega":0.04683887915936953,"rho":-0.02648099999089226,"breakevenPct":2.2256583572982955},{"delta":0.7,"premium":4.442278481012657,"strike":48.60253164556962,"iv":0.44269367088607586,"gamma":0.06197721518987343,"theta":-0.02976151898734177,"vega":0.04403341772151899,"rho":-0.028952200930944173,"breakevenPct":1.887906766147598},{"delta":0.75,"premium":5.519876543209877,"strike":49.84691358024691,"iv":0.4727291358024691,"gamma":0.05297975308641975,"theta":-0.028560246913580244,"vega":0.040289876543209875,"rho":-0.031558308330331825,"breakevenPct":1.5173582825215715},{"delta":0.8,"premium":7.537581093605193,"strike":52.02965708989806,"iv":0.5228316033364226,"gamma":0.042663577386468934,"theta":-0.026148563484708058,"vega":0.0348882298424467,"rho":-0.034907158085274455,"breakevenPct":1.1506865223442169},{"delta":0.85,"premium":9.692354031510659,"strike":54.346617238183505,"iv":0.5768631139944392,"gamma":0.03200556070435588,"theta":-0.023692585727525486,"vega":0.029281186283595922,"rho":-0.03836352811225627,"breakevenPct":0.790350573932793},{"delta":0.9,"premium":12.972805642633235,"strike":57.813479623824456,"iv":0.6247363636363636,"gamma":0.022078840125391838,"theta":-0.017598119122257044,"vega":0.02190423197492162,"rho":-0.04271955216687805,"breakevenPct":0.37619644258780793}]},"raw":{"call":[{"delta":0.1,"premium":0.23930408742027814,"strike":56.41754754783312,"iv":0.5072331980215798,"gamma":0.03599913707841758,"theta":-0.017160096145654294,"vega":0.02176458881872451,"rho":0.0032146791797763442,"breakevenPct":25.876142268947778},{"delta":0.15,"premium":0.2860613810741688,"strike":49.51918158567775,"iv":0.3017606138107417,"gamma":0.060923785166240405,"theta":-0.016013554987212276,"vega":0.029452173913043476,"rho":0.004849489741105835,"breakevenPct":10.653727986562812},{"delta":0.2,"premium":0.39967672413793104,"strike":48.57327586206897,"iv":0.2913172413793103,"gamma":0.07522758620689655,"theta":-0.01862155172413793,"vega":0.03521508620689655,"rho":0.006480084242067177,"breakevenPct":8.804604723854476},{"delta":0.25,"premium":0.5354919678714859,"strike":47.89859437751004,"iv":0.29249909638554217,"gamma":0.08525180722891566,"theta":-0.02137801204819277,"vega":0.040119979919678715,"rho":0.008113193473172606,"breakevenPct":7.607390236350874},{"delta":0.3,"premium":0.7111947791164658,"strike":47.39658634538153,"iv":0.3028906626506024,"gamma":0.08946867469879517,"theta":-0.0242394578313253,"vega":0.04368423694779116,"rho":0.009743759083922363,"breakevenPct":6.882428625856465},{"delta":0.35,"premium":0.8954892966360855,"strike":46.89296636085627,"iv":0.3126840978593272,"gamma":0.09306758409785933,"theta":-0.026885321100917427,"vega":0.046874617737003056,"rho":0.011370951573706153,"breakevenPct":6.172974133508905},{"delta":0.4,"premium":1.11210499490316,"strike":46.38328236493374,"iv":0.32022742099898066,"gamma":0.09434179408766565,"theta":-0.028720183486238532,"vega":0.04865851172273191,"rho":0.012985454703665588,"breakevenPct":5.521855942761393},{"delta":0.45,"premium":1.327155625657203,"strike":45.86961093585699,"iv":0.32467434279705576,"gamma":0.09578243953732912,"theta":-0.030073922187171396,"vega":0.05005215562565721,"rho":0.014599900358938562,"breakevenPct":4.858401603008656},{"delta":0.5,"premium":1.537460567823344,"strike":45.34384858044164,"iv":0.31973217665615145,"gamma":0.09772776025236593,"theta":-0.029968769716088327,"vega":0.050262460567823346,"rho":0.016214171736130004,"breakevenPct":4.157540875949753},{"delta":0.55,"premium":1.778296988577363,"strike":44.82035306334372,"iv":0.31761381100726893,"gamma":0.0977963655244029,"theta":-0.029828141225337487,"vega":0.04995088265835929,"rho":0.017813987311951114,"breakevenPct":3.5295491044680722},{"delta":0.6,"premium":2.0768431983385254,"strike":44.30114226375909,"iv":0.32083291796469365,"gamma":0.09431765316718588,"theta":-0.029620456905503634,"vega":0.04865285565939771,"rho":0.019386478916395933,"breakevenPct":3.0392922952624146},{"delta":0.65,"premium":2.4506369426751595,"strike":43.732484076433124,"iv":0.3295484076433121,"gamma":0.08842101910828025,"theta":-0.029446496815286622,"vega":0.04674968152866242,"rho":0.02091116268325232,"breakevenPct":2.6063564077055816},{"delta":0.7,"premium":2.9283439490445855,"strike":43.095541401273884,"iv":0.3458541401273885,"gamma":0.07918535031847135,"theta":-0.029319108280254778,"vega":0.04401082802547771,"rho":0.022369826102962773,"breakevenPct":2.2525779833780795},{"delta":0.75,"premium":3.3794642857142856,"strike":42.45790816326531,"iv":0.3465110969387755,"gamma":0.07172857142857143,"theta":-0.027185841836734694,"vega":0.04002219387755102,"rho":0.0238409342090767,"breakevenPct":1.8381969539648866},{"delta":0.8,"premium":4.195405405405406,"strike":41.49189189189189,"iv":0.37406378378378374,"gamma":0.06022324324324325,"theta":-0.02600972972972973,"vega":0.03539945945945946,"rho":0.02504149509472374,"breakevenPct":1.5047707116136437},{"delta":0.85,"premium":4.569005847953215,"strike":40.92982456140351,"iv":0.3518678362573099,"gamma":0.05240116959064328,"theta":-0.021532748538011695,"vega":0.029524561403508776,"rho":0.02657678485123964,"breakevenPct":1.086048454469512},{"delta":0.9,"premium":7.444249512670567,"strike":38.005847953216374,"iv":0.5046943469785575,"gamma":0.027449902534113058,"theta":-0.022897270955165694,"vega":0.022214619883040937,"rho":0.026206685511590277,"breakevenPct":0.977777084841023}],"put":[{"delta":0.1,"premium":0.2969657712993015,"strike":38.364107444083814,"iv":0.4746420102005649,"gamma":0.030139663968512823,"theta":-0.01743815382778482,"vega":0.022215974661059852,"rho":-0.003998240354649203,"breakevenPct":15.425146250201028},{"delta":0.15,"premium":0.34472067039106147,"strike":41.21452513966481,"iv":0.32565921787709495,"gamma":0.0555459217877095,"theta":-0.015773296089385474,"vega":0.029273966480446927,"rho":-0.005936068237100665,"breakevenPct":9.198390425963686},{"delta":0.2,"premium":0.5262849162011174,"strike":41.7731843575419,"iv":0.34716759776536316,"gamma":0.06269675977653633,"theta":-0.020130837988826818,"vega":0.03519575418994414,"rho":-0.007908944513912082,"breakevenPct":8.360587777514368},{"delta":0.25,"premium":0.7038461538461538,"strike":42.41538461538462,"iv":0.35212,"gamma":0.07075076923076923,"theta":-0.02298,"vega":0.04009230769230769,"rho":-0.009883566707855167,"breakevenPct":7.32828602190966},{"delta":0.3,"premium":0.8840047393364928,"strike":43.09715639810427,"iv":0.34642109004739335,"gamma":0.07890355450236966,"theta":-0.024694312796208533,"vega":0.04404691943127962,"rho":-0.011861027960483102,"breakevenPct":6.213837683253116},{"delta":0.35,"premium":1.0913507109004739,"strike":43.68957345971564,"iv":0.344110663507109,"gamma":0.08441303317535545,"theta":-0.02587914691943128,"vega":0.04677203791469194,"rho":-0.013846878378225552,"breakevenPct":5.358314266129382},{"delta":0.4,"premium":1.3047304730473048,"strike":44.261826182618265,"iv":0.33988899889988994,"gamma":0.08921133113311332,"theta":-0.026473817381738173,"vega":0.048776017601760174,"rho":-0.01583379286051437,"breakevenPct":4.560995979624623},{"delta":0.45,"premium":1.5247524752475248,"strike":44.81188118811881,"iv":0.33356336633663364,"gamma":0.09322673267326734,"theta":-0.02641881188118812,"vega":0.049986138613861385,"rho":-0.017821878707976087,"breakevenPct":3.8277522486752114},{"delta":0.5,"premium":1.9269565217391305,"strike":45.40869565217391,"iv":0.35179391304347823,"gamma":0.08940956521739131,"theta":-0.027912173913043476,"vega":0.05035913043478261,"rho":-0.019915502871128466,"breakevenPct":3.3953807366478905},{"delta":0.55,"premium":2.423496503496504,"strike":46.033566433566435,"iv":0.38181692307692305,"gamma":0.0816918881118881,"theta":-0.030086573426573424,"vega":0.05023286713286713,"rho":-0.022064552049948966,"breakevenPct":3.11026454105769},{"delta":0.6,"premium":2.913006993006993,"strike":46.732867132867135,"iv":0.3925861538461538,"gamma":0.07735622377622378,"theta":-0.029806853146853145,"vega":0.04883426573426573,"rho":-0.0242249211894751,"breakevenPct":2.6441676519436985},{"delta":0.65,"premium":3.5329246935201404,"strike":47.541155866900176,"iv":0.4095253940455342,"gamma":0.07120840630472855,"theta":-0.029537653239929948,"vega":0.04683887915936953,"rho":-0.02648099999089226,"breakevenPct":2.2256583572982955},{"delta":0.7,"premium":4.442278481012657,"strike":48.60253164556962,"iv":0.44269367088607586,"gamma":0.06197721518987343,"theta":-0.02976151898734177,"vega":0.04403341772151899,"rho":-0.028952200930944173,"breakevenPct":1.887906766147598},{"delta":0.75,"premium":5.519876543209877,"strike":49.84691358024691,"iv":0.4727291358024691,"gamma":0.05297975308641975,"theta":-0.028560246913580244,"vega":0.040289876543209875,"rho":-0.031558308330331825,"breakevenPct":1.5173582825215715},{"delta":0.8,"premium":7.537581093605193,"strike":52.02965708989806,"iv":0.5228316033364226,"gamma":0.042663577386468934,"theta":-0.026148563484708058,"vega":0.0348882298424467,"rho":-0.034907158085274455,"breakevenPct":1.1506865223442169},{"delta":0.85,"premium":9.692354031510659,"strike":54.346617238183505,"iv":0.5768631139944392,"gamma":0.03200556070435588,"theta":-0.023692585727525486,"vega":0.029281186283595922,"rho":-0.03836352811225627,"breakevenPct":0.790350573932793},{"delta":0.9,"premium":12.972805642633235,"strike":57.813479623824456,"iv":0.6247363636363636,"gamma":0.022078840125391838,"theta":-0.017598119122257044,"vega":0.02190423197492162,"rho":-0.04271955216687805,"breakevenPct":0.37619644258780793}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}