{"symbol":"WES","url":"https://intraalpha.com/companies/WES","capturedAt":"2026-10-23T02:58:25.427Z","state":"partial","quote":{"symbol":"WES","last_price":44.74,"prev_close":44.58,"regular_close":44.46,"change":0.16,"change_pct":0.3589,"regular_change":-0.12,"regular_change_pct":-0.2692,"extended_change":0.28,"extended_change_pct":0.6298,"bid":44.25,"ask":44.8,"bid_size":100,"ask_size":700,"volume":1746751,"vwap":44.286457,"open":44.77,"high":44.87,"low":43.8,"close":44.46,"trade_count":10696,"last_trade_at":"2026-10-22T23:09:28.909373132Z","last_quote_at":"2026-10-22T23:56:47.501245781Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:23.842926703-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:08.304Z","bars":[{"c":44.27,"h":44.275,"l":44.27,"n":19,"o":44.275,"t":"2026-10-16T12:05:00Z","v":428,"vw":44.271445},{"c":44.33,"h":44.44,"l":44.15,"n":37,"o":44.15,"t":"2026-10-16T13:30:00Z","v":13662,"vw":44.20444},{"c":44.4,"h":44.515,"l":44.325,"n":100,"o":44.44,"t":"2026-10-16T13:35:00Z","v":19836,"vw":44.470162},{"c":44.255,"h":44.3001,"l":44.12,"n":162,"o":44.3001,"t":"2026-10-16T13:40:00Z","v":83476,"vw":44.163831},{"c":44.45,"h":44.48,"l":44.26,"n":770,"o":44.26,"t":"2026-10-16T13:45:00Z","v":158283,"vw":44.420266},{"c":44.565,"h":44.58,"l":44.4503,"n":459,"o":44.54,"t":"2026-10-16T13:50:00Z","v":47688,"vw":44.50808},{"c":44.45,"h":44.5999,"l":44.45,"n":113,"o":44.565,"t":"2026-10-16T13:55:00Z","v":7302,"vw":44.532735},{"c":44.51,"h":44.55,"l":44.45,"n":238,"o":44.45,"t":"2026-10-16T14:00:00Z","v":20897,"vw":44.512191},{"c":44.63,"h":44.64,"l":44.51,"n":1101,"o":44.51,"t":"2026-10-16T14:05:00Z","v":180308,"vw":44.548281},{"c":44.58,"h":44.65,"l":44.58,"n":99,"o":44.65,"t":"2026-10-16T14:10:00Z","v":5700,"vw":44.605111},{"c":44.505,"h":44.61,"l":44.5,"n":77,"o":44.6,"t":"2026-10-16T14:15:00Z","v":5066,"vw":44.548144},{"c":44.49,"h":44.53,"l":44.48,"n":108,"o":44.49,"t":"2026-10-16T14:20:00Z","v":9475,"vw":44.505513},{"c":44.46,"h":44.58,"l":44.46,"n":100,"o":44.49,"t":"2026-10-16T14:25:00Z","v":8517,"vw":44.504171},{"c":44.49,"h":44.5299,"l":44.45,"n":97,"o":44.465,"t":"2026-10-16T14:30:00Z","v":7581,"vw":44.480378},{"c":44.475,"h":44.49,"l":44.44,"n":88,"o":44.47,"t":"2026-10-16T14:35:00Z","v":8008,"vw":44.464674},{"c":44.46,"h":44.54,"l":44.42,"n":206,"o":44.5,"t":"2026-10-16T14:40:00Z","v":26817,"vw":44.488419},{"c":44.4,"h":44.495,"l":44.4,"n":424,"o":44.46,"t":"2026-10-16T14:45:00Z","v":33413,"vw":44.423096},{"c":44.535,"h":44.535,"l":44.41,"n":122,"o":44.42,"t":"2026-10-16T14:50:00Z","v":112489,"vw":44.417512},{"c":44.4818,"h":44.56,"l":44.4818,"n":141,"o":44.56,"t":"2026-10-16T14:55:00Z","v":11599,"vw":44.520806},{"c":44.57,"h":44.57,"l":44.495,"n":82,"o":44.495,"t":"2026-10-16T15:00:00Z","v":7457,"vw":44.50536},{"c":44.54,"h":44.6,"l":44.54,"n":110,"o":44.6,"t":"2026-10-16T15:05:00Z","v":5587,"vw":44.567124},{"c":44.595,"h":44.625,"l":44.54,"n":196,"o":44.54,"t":"2026-10-16T15:10:00Z","v":22781,"vw":44.588528},{"c":44.57,"h":44.62,"l":44.57,"n":198,"o":44.595,"t":"2026-10-16T15:15:00Z","v":18992,"vw":44.608977},{"c":44.49,"h":44.575,"l":44.485,"n":153,"o":44.57,"t":"2026-10-16T15:20:00Z","v":7813,"vw":44.539612},{"c":44.44,"h":44.49,"l":44.44,"n":97,"o":44.4733,"t":"2026-10-16T15:25:00Z","v":4660,"vw":44.459101},{"c":44.451,"h":44.48,"l":44.44,"n":98,"o":44.46,"t":"2026-10-16T15:30:00Z","v":4668,"vw":44.459093},{"c":44.48,"h":44.48,"l":44.4472,"n":83,"o":44.4472,"t":"2026-10-16T15:35:00Z","v":3421,"vw":44.462822},{"c":44.5422,"h":44.57,"l":44.465,"n":120,"o":44.485,"t":"2026-10-16T15:40:00Z","v":8702,"vw":44.513466},{"c":44.5647,"h":44.58,"l":44.545,"n":100,"o":44.545,"t":"2026-10-16T15:45:00Z","v":10893,"vw":44.552933},{"c":44.601,"h":44.61,"l":44.55,"n":128,"o":44.57,"t":"2026-10-16T15:50:00Z","v":14348,"vw":44.575647},{"c":44.655,"h":44.68,"l":44.6,"n":60,"o":44.6,"t":"2026-10-16T15:55:00Z","v":3229,"vw":44.641936},{"c":44.604,"h":44.66,"l":44.59,"n":102,"o":44.655,"t":"2026-10-16T16:00:00Z","v":6061,"vw":44.618693},{"c":44.6095,"h":44.62,"l":44.595,"n":86,"o":44.595,"t":"2026-10-16T16:05:00Z","v":6724,"vw":44.606924},{"c":44.56,"h":44.64,"l":44.56,"n":115,"o":44.64,"t":"2026-10-16T16:10:00Z","v":5414,"vw":44.606438},{"c":44.55,"h":44.565,"l":44.515,"n":141,"o":44.555,"t":"2026-10-16T16:15:00Z","v":6824,"vw":44.539097},{"c":44.52,"h":44.58,"l":44.52,"n":67,"o":44.58,"t":"2026-10-16T16:20:00Z","v":3126,"vw":44.547844},{"c":44.495,"h":44.55,"l":44.495,"n":243,"o":44.53,"t":"2026-10-16T16:25:00Z","v":18500,"vw":44.519102},{"c":44.5,"h":44.5399,"l":44.47,"n":351,"o":44.48,"t":"2026-10-16T16:30:00Z","v":27046,"vw":44.506431},{"c":44.48,"h":44.515,"l":44.46,"n":124,"o":44.495,"t":"2026-10-16T16:35:00Z","v":7904,"vw":44.486153},{"c":44.49,"h":44.555,"l":44.48,"n":152,"o":44.48,"t":"2026-10-16T16:40:00Z","v":13788,"vw":44.513092},{"c":44.55,"h":44.55,"l":44.48,"n":94,"o":44.49,"t":"2026-10-16T16:45:00Z","v":14861,"vw":44.530344},{"c":44.545,"h":44.57,"l":44.535,"n":73,"o":44.57,"t":"2026-10-16T16:50:00Z","v":8187,"vw":44.544989},{"c":44.52,"h":44.54,"l":44.49,"n":210,"o":44.53,"t":"2026-10-16T16:55:00Z","v":14834,"vw":44.510923},{"c":44.48,"h":44.525,"l":44.47,"n":82,"o":44.525,"t":"2026-10-16T17:00:00Z","v":5650,"vw":44.492504},{"c":44.46,"h":44.485,"l":44.45,"n":83,"o":44.48,"t":"2026-10-16T17:05:00Z","v":4020,"vw":44.466234},{"c":44.445,"h":44.46,"l":44.4,"n":822,"o":44.44,"t":"2026-10-16T17:10:00Z","v":150812,"vw":44.402805},{"c":44.505,"h":44.52,"l":44.445,"n":119,"o":44.445,"t":"2026-10-16T17:15:00Z","v":14537,"vw":44.473383},{"c":44.525,"h":44.525,"l":44.49,"n":74,"o":44.505,"t":"2026-10-16T17:20:00Z","v":7403,"vw":44.504999},{"c":44.57,"h":44.58,"l":44.525,"n":128,"o":44.525,"t":"2026-10-16T17:25:00Z","v":12794,"vw":44.534314},{"c":44.555,"h":44.585,"l":44.55,"n":96,"o":44.585,"t":"2026-10-16T17:30:00Z","v":16614,"vw":44.57821},{"c":44.57,"h":44.59,"l":44.555,"n":123,"o":44.555,"t":"2026-10-16T17:35:00Z","v":29301,"vw":44.578293},{"c":44.57,"h":44.585,"l":44.56,"n":90,"o":44.57,"t":"2026-10-16T17:40:00Z","v":6312,"vw":44.569464},{"c":44.565,"h":44.6028,"l":44.565,"n":130,"o":44.6,"t":"2026-10-16T17:45:00Z","v":13855,"vw":44.590239},{"c":44.58,"h":44.6,"l":44.565,"n":57,"o":44.565,"t":"2026-10-16T17:50:00Z","v":5760,"vw":44.577006},{"c":44.56,"h":44.57,"l":44.545,"n":82,"o":44.57,"t":"2026-10-16T17:55:00Z","v":5719,"vw":44.557},{"c":44.575,"h":44.59,"l":44.565,"n":97,"o":44.565,"t":"2026-10-16T18:00:00Z","v":9566,"vw":44.577149},{"c":44.54,"h":44.58,"l":44.53,"n":158,"o":44.57,"t":"2026-10-16T18:05:00Z","v":12236,"vw":44.564068},{"c":44.515,"h":44.5499,"l":44.495,"n":120,"o":44.54,"t":"2026-10-16T18:10:00Z","v":7601,"vw":44.52137},{"c":44.5,"h":44.515,"l":44.49,"n":31,"o":44.4923,"t":"2026-10-16T18:15:00Z","v":2586,"vw":44.499852},{"c":44.46,"h":44.52,"l":44.46,"n":160,"o":44.49,"t":"2026-10-16T18:20:00Z","v":10761,"vw":44.492233},{"c":44.47,"h":44.47,"l":44.455,"n":120,"o":44.455,"t":"2026-10-16T18:25:00Z","v":6782,"vw":44.461185},{"c":44.52,"h":44.52,"l":44.44,"n":140,"o":44.46,"t":"2026-10-16T18:30:00Z","v":8611,"vw":44.454822},{"c":44.52,"h":44.57,"l":44.52,"n":95,"o":44.55,"t":"2026-10-16T18:35:00Z","v":6801,"vw":44.543365},{"c":44.53,"h":44.53,"l":44.52,"n":71,"o":44.52,"t":"2026-10-16T18:40:00Z","v":3900,"vw":44.528036},{"c":44.61,"h":44.63,"l":44.515,"n":229,"o":44.54,"t":"2026-10-16T18:45:00Z","v":27656,"vw":44.567654},{"c":44.525,"h":44.6057,"l":44.525,"n":136,"o":44.56,"t":"2026-10-16T18:50:00Z","v":17941,"vw":44.562085},{"c":44.585,"h":44.59,"l":44.54,"n":192,"o":44.54,"t":"2026-10-16T18:55:00Z","v":27670,"vw":44.567988},{"c":44.6,"h":44.65,"l":44.54,"n":780,"o":44.585,"t":"2026-10-16T19:00:00Z","v":82580,"vw":44.592664},{"c":44.51,"h":44.59,"l":44.49,"n":404,"o":44.59,"t":"2026-10-16T19:05:00Z","v":111270,"vw":44.53542},{"c":44.5,"h":44.51,"l":44.485,"n":162,"o":44.5,"t":"2026-10-16T19:10:00Z","v":9996,"vw":44.498687},{"c":44.555,"h":44.555,"l":44.5,"n":107,"o":44.51,"t":"2026-10-16T19:15:00Z","v":6951,"vw":44.53168},{"c":44.52,"h":44.555,"l":44.51,"n":150,"o":44.555,"t":"2026-10-16T19:20:00Z","v":12305,"vw":44.529081},{"c":44.545,"h":44.55,"l":44.52,"n":177,"o":44.53,"t":"2026-10-16T19:25:00Z","v":16991,"vw":44.541362},{"c":44.57,"h":44.57,"l":44.535,"n":333,"o":44.54,"t":"2026-10-16T19:30:00Z","v":40241,"vw":44.551839},{"c":44.54,"h":44.5752,"l":44.5041,"n":225,"o":44.57,"t":"2026-10-16T19:35:00Z","v":17501,"vw":44.535201},{"c":44.52,"h":44.56,"l":44.52,"n":660,"o":44.56,"t":"2026-10-16T19:40:00Z","v":112797,"vw":44.547586},{"c":44.58,"h":44.58,"l":44.53,"n":235,"o":44.53,"t":"2026-10-16T19:45:00Z","v":17380,"vw":44.551206},{"c":44.6,"h":44.66,"l":44.58,"n":699,"o":44.58,"t":"2026-10-16T19:50:00Z","v":75848,"vw":44.61555},{"c":44.62,"h":44.64,"l":44.54,"n":1291,"o":44.6,"t":"2026-10-16T19:55:00Z","v":107806,"vw":44.594002},{"c":44.62,"h":44.63,"l":44.62,"n":7,"o":44.63,"t":"2026-10-16T20:00:00Z","v":57854,"vw":44.620076},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-16T21:00:00Z","v":150,"vw":44.5},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-16T23:30:00Z","v":291,"vw":45.55},{"c":45.7675,"h":45.7675,"l":45.7675,"n":1,"o":45.7675,"t":"2026-10-16T23:50:00Z","v":396,"vw":45.7675},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-19T12:10:00Z","v":1000,"vw":44.5},{"c":44.5371,"h":44.5371,"l":44.5371,"n":1,"o":44.5371,"t":"2026-10-19T12:55:00Z","v":519,"vw":44.5371},{"c":44.715,"h":44.96,"l":44.55,"n":78,"o":44.67,"t":"2026-10-19T13:30:00Z","v":14759,"vw":44.737956},{"c":44.665,"h":44.715,"l":44.58,"n":38,"o":44.58,"t":"2026-10-19T13:35:00Z","v":1990,"vw":44.661619},{"c":44.76,"h":44.76,"l":44.6,"n":26,"o":44.665,"t":"2026-10-19T13:40:00Z","v":2351,"vw":44.678203},{"c":44.67,"h":44.82,"l":44.67,"n":36,"o":44.765,"t":"2026-10-19T13:45:00Z","v":3412,"vw":44.717781},{"c":44.7299,"h":44.73,"l":44.61,"n":17,"o":44.67,"t":"2026-10-19T13:50:00Z","v":3260,"vw":44.662843},{"c":44.675,"h":44.7,"l":44.59,"n":100,"o":44.695,"t":"2026-10-19T13:55:00Z","v":8950,"vw":44.649966},{"c":44.6771,"h":44.71,"l":44.665,"n":15,"o":44.672,"t":"2026-10-19T14:00:00Z","v":2571,"vw":44.672743},{"c":44.72,"h":44.845,"l":44.7001,"n":59,"o":44.72,"t":"2026-10-19T14:05:00Z","v":8918,"vw":44.819643},{"c":44.585,"h":44.66,"l":44.56,"n":93,"o":44.66,"t":"2026-10-19T14:10:00Z","v":7635,"vw":44.618245},{"c":44.5999,"h":44.5999,"l":44.5329,"n":49,"o":44.585,"t":"2026-10-19T14:15:00Z","v":4479,"vw":44.567243},{"c":44.58,"h":44.58,"l":44.5,"n":48,"o":44.5,"t":"2026-10-19T14:20:00Z","v":5685,"vw":44.512222},{"c":44.56,"h":44.6,"l":44.54,"n":57,"o":44.54,"t":"2026-10-19T14:25:00Z","v":2729,"vw":44.574436},{"c":44.57,"h":44.62,"l":44.56,"n":88,"o":44.6,"t":"2026-10-19T14:30:00Z","v":6403,"vw":44.584296},{"c":44.5456,"h":44.5608,"l":44.53,"n":48,"o":44.5608,"t":"2026-10-19T14:35:00Z","v":3039,"vw":44.548996},{"c":44.465,"h":44.5456,"l":44.4451,"n":106,"o":44.53,"t":"2026-10-19T14:40:00Z","v":16960,"vw":44.506259},{"c":44.33,"h":44.44,"l":44.33,"n":131,"o":44.44,"t":"2026-10-19T14:45:00Z","v":10056,"vw":44.393516},{"c":44.29,"h":44.33,"l":44.29,"n":89,"o":44.31,"t":"2026-10-19T14:50:00Z","v":12693,"vw":44.324548},{"c":44.3,"h":44.31,"l":44.27,"n":160,"o":44.29,"t":"2026-10-19T14:55:00Z","v":10204,"vw":44.28801},{"c":44.28,"h":44.32,"l":44.27,"n":80,"o":44.305,"t":"2026-10-19T15:00:00Z","v":5251,"vw":44.290849},{"c":44.3,"h":44.32,"l":44.27,"n":116,"o":44.27,"t":"2026-10-19T15:05:00Z","v":5926,"vw":44.292005},{"c":44.245,"h":44.315,"l":44.24,"n":137,"o":44.295,"t":"2026-10-19T15:10:00Z","v":9490,"vw":44.280336},{"c":44.24,"h":44.27,"l":44.18,"n":167,"o":44.23,"t":"2026-10-19T15:15:00Z","v":16151,"vw":44.218744},{"c":44.275,"h":44.28,"l":44.19,"n":168,"o":44.22,"t":"2026-10-19T15:20:00Z","v":19687,"vw":44.245246},{"c":44.35,"h":44.39,"l":44.2606,"n":132,"o":44.3,"t":"2026-10-19T15:25:00Z","v":22281,"vw":44.328465},{"c":44.25,"h":44.34,"l":44.23,"n":256,"o":44.34,"t":"2026-10-19T15:30:00Z","v":74678,"vw":44.251326},{"c":44.245,"h":44.28,"l":44.23,"n":128,"o":44.23,"t":"2026-10-19T15:35:00Z","v":7534,"vw":44.257568},{"c":44.265,"h":44.27,"l":44.23,"n":106,"o":44.245,"t":"2026-10-19T15:40:00Z","v":9277,"vw":44.252553},{"c":44.24,"h":44.26,"l":44.24,"n":21,"o":44.26,"t":"2026-10-19T15:45:00Z","v":1689,"vw":44.255757},{"c":44.345,"h":44.345,"l":44.26,"n":129,"o":44.26,"t":"2026-10-19T15:50:00Z","v":20752,"vw":44.301003},{"c":44.29,"h":44.36,"l":44.28,"n":67,"o":44.36,"t":"2026-10-19T15:55:00Z","v":4296,"vw":44.297},{"c":44.28,"h":44.3098,"l":44.26,"n":96,"o":44.3,"t":"2026-10-19T16:00:00Z","v":15101,"vw":44.297756},{"c":44.29,"h":44.31,"l":44.26,"n":76,"o":44.29,"t":"2026-10-19T16:05:00Z","v":10667,"vw":44.272811},{"c":44.225,"h":44.28,"l":44.225,"n":84,"o":44.28,"t":"2026-10-19T16:10:00Z","v":7435,"vw":44.251401},{"c":44.25,"h":44.26,"l":44.23,"n":53,"o":44.23,"t":"2026-10-19T16:15:00Z","v":3068,"vw":44.245732},{"c":44.2594,"h":44.2594,"l":44.24,"n":20,"o":44.24,"t":"2026-10-19T16:20:00Z","v":630,"vw":44.24485},{"c":44.25,"h":44.26,"l":44.2384,"n":53,"o":44.2384,"t":"2026-10-19T16:25:00Z","v":4276,"vw":44.250442},{"c":44.235,"h":44.27,"l":44.23,"n":98,"o":44.2516,"t":"2026-10-19T16:30:00Z","v":11515,"vw":44.252174},{"c":44.17,"h":44.23,"l":44.17,"n":80,"o":44.23,"t":"2026-10-19T16:35:00Z","v":3334,"vw":44.202462},{"c":44.21,"h":44.23,"l":44.12,"n":417,"o":44.1602,"t":"2026-10-19T16:40:00Z","v":290894,"vw":44.165233},{"c":44.195,"h":44.205,"l":44.19,"n":56,"o":44.19,"t":"2026-10-19T16:45:00Z","v":4918,"vw":44.198869},{"c":44.2,"h":44.21,"l":44.19,"n":42,"o":44.2,"t":"2026-10-19T16:50:00Z","v":3650,"vw":44.200776},{"c":44.205,"h":44.2199,"l":44.18,"n":55,"o":44.2,"t":"2026-10-19T16:55:00Z","v":5037,"vw":44.20184},{"c":44.18,"h":44.205,"l":44.17,"n":88,"o":44.205,"t":"2026-10-19T17:00:00Z","v":5774,"vw":44.180525},{"c":44.2,"h":44.205,"l":44.18,"n":80,"o":44.18,"t":"2026-10-19T17:05:00Z","v":7462,"vw":44.185813},{"c":44.16,"h":44.185,"l":44.16,"n":139,"o":44.18,"t":"2026-10-19T17:10:00Z","v":5872,"vw":44.171052},{"c":44.115,"h":44.16,"l":44.115,"n":77,"o":44.16,"t":"2026-10-19T17:15:00Z","v":4637,"vw":44.132585},{"c":44.11,"h":44.12,"l":44.11,"n":26,"o":44.12,"t":"2026-10-19T17:20:00Z","v":985,"vw":44.111976},{"c":44.125,"h":44.13,"l":44.1,"n":100,"o":44.11,"t":"2026-10-19T17:25:00Z","v":5309,"vw":44.11295},{"c":44.18,"h":44.18,"l":44.1,"n":44,"o":44.13,"t":"2026-10-19T17:30:00Z","v":2701,"vw":44.126088},{"c":44.17,"h":44.1999,"l":44.165,"n":57,"o":44.165,"t":"2026-10-19T17:35:00Z","v":7824,"vw":44.191513},{"c":44.1656,"h":44.18,"l":44.15,"n":56,"o":44.17,"t":"2026-10-19T17:40:00Z","v":2695,"vw":44.1592},{"c":44.15,"h":44.17,"l":44.14,"n":98,"o":44.17,"t":"2026-10-19T17:45:00Z","v":5436,"vw":44.150723},{"c":44.14,"h":44.17,"l":44.14,"n":56,"o":44.15,"t":"2026-10-19T17:50:00Z","v":4949,"vw":44.154435},{"c":44.14,"h":44.155,"l":44.13,"n":71,"o":44.14,"t":"2026-10-19T17:55:00Z","v":3391,"vw":44.139385},{"c":44.1,"h":44.15,"l":44.1,"n":106,"o":44.14,"t":"2026-10-19T18:00:00Z","v":8597,"vw":44.12958},{"c":44.115,"h":44.115,"l":44.11,"n":15,"o":44.11,"t":"2026-10-19T18:05:00Z","v":391,"vw":44.1125},{"c":44.1348,"h":44.145,"l":44.095,"n":123,"o":44.1,"t":"2026-10-19T18:10:00Z","v":16434,"vw":44.116316},{"c":44.1493,"h":44.18,"l":44.135,"n":175,"o":44.14,"t":"2026-10-19T18:15:00Z","v":23523,"vw":44.150266},{"c":44.14,"h":44.14,"l":44.12,"n":72,"o":44.14,"t":"2026-10-19T18:20:00Z","v":6332,"vw":44.130985},{"c":44.115,"h":44.13,"l":44.11,"n":68,"o":44.12,"t":"2026-10-19T18:25:00Z","v":3258,"vw":44.116716},{"c":44.105,"h":44.11,"l":44.1,"n":87,"o":44.11,"t":"2026-10-19T18:30:00Z","v":7083,"vw":44.105474},{"c":44.095,"h":44.095,"l":44.07,"n":126,"o":44.09,"t":"2026-10-19T18:35:00Z","v":21584,"vw":44.077352},{"c":44.13,"h":44.13,"l":44.11,"n":46,"o":44.12,"t":"2026-10-19T18:40:00Z","v":6701,"vw":44.112485},{"c":44.11,"h":44.12,"l":44.11,"n":33,"o":44.12,"t":"2026-10-19T18:45:00Z","v":1967,"vw":44.115614},{"c":44.105,"h":44.12,"l":44.08,"n":143,"o":44.11,"t":"2026-10-19T18:50:00Z","v":15530,"vw":44.092713},{"c":44.11,"h":44.125,"l":44.1,"n":52,"o":44.11,"t":"2026-10-19T18:55:00Z","v":2665,"vw":44.111637},{"c":44.17,"h":44.1899,"l":44.09,"n":144,"o":44.11,"t":"2026-10-19T19:00:00Z","v":11826,"vw":44.128116},{"c":44.18,"h":44.18,"l":44.15,"n":102,"o":44.17,"t":"2026-10-19T19:05:00Z","v":7223,"vw":44.161053},{"c":44.18,"h":44.23,"l":44.17,"n":190,"o":44.1898,"t":"2026-10-19T19:10:00Z","v":30854,"vw":44.192538},{"c":44.25,"h":44.25,"l":44.18,"n":44,"o":44.18,"t":"2026-10-19T19:15:00Z","v":2290,"vw":44.202813},{"c":44.185,"h":44.235,"l":44.185,"n":136,"o":44.235,"t":"2026-10-19T19:20:00Z","v":10095,"vw":44.208633},{"c":44.15,"h":44.2,"l":44.15,"n":123,"o":44.185,"t":"2026-10-19T19:25:00Z","v":9989,"vw":44.177511},{"c":44.14,"h":44.17,"l":44.13,"n":128,"o":44.14,"t":"2026-10-19T19:30:00Z","v":9053,"vw":44.149896},{"c":44.2,"h":44.2,"l":44.13,"n":165,"o":44.14,"t":"2026-10-19T19:35:00Z","v":13655,"vw":44.170195},{"c":44.26,"h":44.26,"l":44.2,"n":203,"o":44.2,"t":"2026-10-19T19:40:00Z","v":11497,"vw":44.238701},{"c":44.32,"h":44.36,"l":44.26,"n":226,"o":44.26,"t":"2026-10-19T19:45:00Z","v":14523,"vw":44.315705},{"c":44.29,"h":44.31,"l":44.25,"n":344,"o":44.31,"t":"2026-10-19T19:50:00Z","v":25598,"vw":44.27614},{"c":44.36,"h":44.43,"l":44.27,"n":963,"o":44.28,"t":"2026-10-19T19:55:00Z","v":78814,"vw":44.371015},{"c":44.36,"h":44.36,"l":44.36,"n":8,"o":44.36,"t":"2026-10-19T20:00:00Z","v":52517,"vw":44.36},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-20T12:00:00Z","v":1170,"vw":44.2},{"c":44.21,"h":44.22,"l":44.21,"n":17,"o":44.22,"t":"2026-10-20T12:25:00Z","v":452,"vw":44.215},{"c":44.6,"h":44.929,"l":44.6,"n":54,"o":44.7,"t":"2026-10-20T13:30:00Z","v":9644,"vw":44.718321},{"c":44.6,"h":44.65,"l":44.585,"n":42,"o":44.65,"t":"2026-10-20T13:35:00Z","v":3473,"vw":44.602557},{"c":44.655,"h":44.7646,"l":44.655,"n":19,"o":44.7,"t":"2026-10-20T13:40:00Z","v":2692,"vw":44.685066},{"c":44.4138,"h":44.6,"l":44.4138,"n":19,"o":44.6,"t":"2026-10-20T13:45:00Z","v":7965,"vw":44.51696},{"c":44.48,"h":44.485,"l":44.45,"n":56,"o":44.475,"t":"2026-10-20T13:50:00Z","v":7447,"vw":44.466745},{"c":44.505,"h":44.505,"l":44.3799,"n":167,"o":44.43,"t":"2026-10-20T13:55:00Z","v":89266,"vw":44.448681},{"c":44.495,"h":44.55,"l":44.48,"n":99,"o":44.505,"t":"2026-10-20T14:00:00Z","v":9919,"vw":44.512337},{"c":44.47,"h":44.505,"l":44.47,"n":60,"o":44.505,"t":"2026-10-20T14:05:00Z","v":5861,"vw":44.487533},{"c":44.495,"h":44.5,"l":44.46,"n":41,"o":44.46,"t":"2026-10-20T14:10:00Z","v":2917,"vw":44.494255},{"c":44.485,"h":44.5,"l":44.46,"n":33,"o":44.46,"t":"2026-10-20T14:15:00Z","v":1674,"vw":44.488846},{"c":44.4,"h":44.4558,"l":44.4,"n":49,"o":44.44,"t":"2026-10-20T14:20:00Z","v":2302,"vw":44.42244},{"c":44.365,"h":44.4199,"l":44.36,"n":16,"o":44.4199,"t":"2026-10-20T14:25:00Z","v":4948,"vw":44.400997},{"c":44.37,"h":44.43,"l":44.37,"n":39,"o":44.395,"t":"2026-10-20T14:30:00Z","v":2310,"vw":44.397154},{"c":44.39,"h":44.41,"l":44.35,"n":28,"o":44.41,"t":"2026-10-20T14:35:00Z","v":3941,"vw":44.368003},{"c":44.325,"h":44.39,"l":44.3,"n":45,"o":44.39,"t":"2026-10-20T14:40:00Z","v":3949,"vw":44.385372},{"c":44.45,"h":44.45,"l":44.34,"n":55,"o":44.34,"t":"2026-10-20T14:45:00Z","v":7586,"vw":44.441428},{"c":44.3275,"h":44.465,"l":44.3275,"n":69,"o":44.465,"t":"2026-10-20T14:50:00Z","v":2956,"vw":44.389393},{"c":44.36,"h":44.37,"l":44.355,"n":61,"o":44.36,"t":"2026-10-20T14:55:00Z","v":5300,"vw":44.359206},{"c":44.38,"h":44.4394,"l":44.36,"n":57,"o":44.36,"t":"2026-10-20T15:00:00Z","v":11423,"vw":44.399027},{"c":44.38,"h":44.3991,"l":44.35,"n":16,"o":44.3991,"t":"2026-10-20T15:05:00Z","v":717,"vw":44.367158},{"c":44.49,"h":44.495,"l":44.43,"n":72,"o":44.44,"t":"2026-10-20T15:10:00Z","v":7956,"vw":44.451319},{"c":44.45,"h":44.4516,"l":44.42,"n":64,"o":44.44,"t":"2026-10-20T15:15:00Z","v":9725,"vw":44.448527},{"c":44.48,"h":44.515,"l":44.455,"n":47,"o":44.455,"t":"2026-10-20T15:20:00Z","v":3007,"vw":44.482424},{"c":44.4671,"h":44.48,"l":44.46,"n":33,"o":44.46,"t":"2026-10-20T15:25:00Z","v":6862,"vw":44.47161},{"c":44.42,"h":44.49,"l":44.42,"n":73,"o":44.47,"t":"2026-10-20T15:30:00Z","v":8259,"vw":44.464123},{"c":44.45,"h":44.45,"l":44.38,"n":71,"o":44.4,"t":"2026-10-20T15:35:00Z","v":3061,"vw":44.412717},{"c":44.475,"h":44.5099,"l":44.45,"n":47,"o":44.46,"t":"2026-10-20T15:40:00Z","v":4185,"vw":44.475821},{"c":44.475,"h":44.495,"l":44.455,"n":43,"o":44.455,"t":"2026-10-20T15:45:00Z","v":5354,"vw":44.470635},{"c":44.48,"h":44.5,"l":44.46,"n":87,"o":44.465,"t":"2026-10-20T15:50:00Z","v":13304,"vw":44.472755},{"c":44.53,"h":44.53,"l":44.49,"n":60,"o":44.49,"t":"2026-10-20T15:55:00Z","v":6697,"vw":44.497497},{"c":44.54,"h":44.56,"l":44.53,"n":84,"o":44.5496,"t":"2026-10-20T16:00:00Z","v":9788,"vw":44.546166},{"c":44.5,"h":44.54,"l":44.5,"n":107,"o":44.54,"t":"2026-10-20T16:05:00Z","v":10642,"vw":44.51728},{"c":44.52,"h":44.525,"l":44.505,"n":57,"o":44.505,"t":"2026-10-20T16:10:00Z","v":4326,"vw":44.512609},{"c":44.52,"h":44.54,"l":44.5,"n":24,"o":44.525,"t":"2026-10-20T16:15:00Z","v":4002,"vw":44.521204},{"c":44.48,"h":44.54,"l":44.47,"n":518,"o":44.52,"t":"2026-10-20T16:20:00Z","v":121330,"vw":44.502197},{"c":44.5,"h":44.54,"l":44.49,"n":35,"o":44.49,"t":"2026-10-20T16:25:00Z","v":2155,"vw":44.521997},{"c":44.51,"h":44.51,"l":44.51,"n":11,"o":44.51,"t":"2026-10-20T16:30:00Z","v":400,"vw":44.51},{"c":44.4975,"h":44.5,"l":44.47,"n":93,"o":44.48,"t":"2026-10-20T16:35:00Z","v":12086,"vw":44.489371},{"c":44.5,"h":44.51,"l":44.495,"n":43,"o":44.495,"t":"2026-10-20T16:40:00Z","v":3899,"vw":44.499644},{"c":44.545,"h":44.57,"l":44.53,"n":17,"o":44.53,"t":"2026-10-20T16:45:00Z","v":1087,"vw":44.5435},{"c":44.565,"h":44.57,"l":44.54,"n":21,"o":44.57,"t":"2026-10-20T16:50:00Z","v":880,"vw":44.559706},{"c":44.54,"h":44.55,"l":44.53,"n":44,"o":44.54,"t":"2026-10-20T16:55:00Z","v":3335,"vw":44.54343},{"c":44.53,"h":44.555,"l":44.52,"n":71,"o":44.54,"t":"2026-10-20T17:00:00Z","v":5462,"vw":44.535552},{"c":44.565,"h":44.565,"l":44.55,"n":16,"o":44.55,"t":"2026-10-20T17:05:00Z","v":387,"vw":44.5575},{"c":44.575,"h":44.575,"l":44.5401,"n":16,"o":44.57,"t":"2026-10-20T17:10:00Z","v":1383,"vw":44.557378},{"c":44.555,"h":44.5806,"l":44.555,"n":23,"o":44.5806,"t":"2026-10-20T17:15:00Z","v":851,"vw":44.575945},{"c":44.55,"h":44.56,"l":44.54,"n":77,"o":44.55,"t":"2026-10-20T17:20:00Z","v":4844,"vw":44.549663},{"c":44.54,"h":44.545,"l":44.52,"n":48,"o":44.545,"t":"2026-10-20T17:25:00Z","v":4106,"vw":44.532221},{"c":44.47,"h":44.54,"l":44.47,"n":58,"o":44.54,"t":"2026-10-20T17:30:00Z","v":5376,"vw":44.505716},{"c":44.475,"h":44.48,"l":44.4559,"n":11,"o":44.48,"t":"2026-10-20T17:35:00Z","v":2131,"vw":44.46709},{"c":44.56,"h":44.56,"l":44.48,"n":75,"o":44.48,"t":"2026-10-20T17:40:00Z","v":11879,"vw":44.509128},{"c":44.565,"h":44.59,"l":44.54,"n":70,"o":44.5869,"t":"2026-10-20T17:45:00Z","v":4838,"vw":44.571052},{"c":44.565,"h":44.58,"l":44.55,"n":17,"o":44.575,"t":"2026-10-20T17:50:00Z","v":2548,"vw":44.565763},{"c":44.52,"h":44.565,"l":44.505,"n":58,"o":44.565,"t":"2026-10-20T17:55:00Z","v":3867,"vw":44.521131},{"c":44.52,"h":44.52,"l":44.505,"n":19,"o":44.505,"t":"2026-10-20T18:00:00Z","v":895,"vw":44.511},{"c":44.53,"h":44.55,"l":44.53,"n":18,"o":44.55,"t":"2026-10-20T18:05:00Z","v":1535,"vw":44.53297},{"c":44.53,"h":44.53,"l":44.5,"n":16,"o":44.53,"t":"2026-10-20T18:10:00Z","v":1331,"vw":44.5275},{"c":44.49,"h":44.515,"l":44.47,"n":53,"o":44.5,"t":"2026-10-20T18:15:00Z","v":3633,"vw":44.498273},{"c":44.45,"h":44.485,"l":44.43,"n":91,"o":44.47,"t":"2026-10-20T18:20:00Z","v":7044,"vw":44.448777},{"c":44.435,"h":44.46,"l":44.42,"n":24,"o":44.46,"t":"2026-10-20T18:25:00Z","v":1396,"vw":44.447597},{"c":44.42,"h":44.43,"l":44.41,"n":43,"o":44.42,"t":"2026-10-20T18:30:00Z","v":2907,"vw":44.423809},{"c":44.44,"h":44.45,"l":44.43,"n":16,"o":44.43,"t":"2026-10-20T18:35:00Z","v":567,"vw":44.44},{"c":44.465,"h":44.475,"l":44.44,"n":62,"o":44.44,"t":"2026-10-20T18:40:00Z","v":4343,"vw":44.462499},{"c":44.45,"h":44.47,"l":44.44,"n":16,"o":44.46,"t":"2026-10-20T18:45:00Z","v":2196,"vw":44.450728},{"c":44.51,"h":44.5259,"l":44.4401,"n":45,"o":44.4401,"t":"2026-10-20T18:50:00Z","v":3679,"vw":44.504104},{"c":44.46,"h":44.49,"l":44.46,"n":40,"o":44.49,"t":"2026-10-20T18:55:00Z","v":1447,"vw":44.473782},{"c":44.47,"h":44.505,"l":44.47,"n":72,"o":44.486,"t":"2026-10-20T19:00:00Z","v":6616,"vw":44.48655},{"c":44.5,"h":44.5,"l":44.47,"n":24,"o":44.47,"t":"2026-10-20T19:05:00Z","v":1435,"vw":44.492103},{"c":44.46,"h":44.5,"l":44.46,"n":16,"o":44.5,"t":"2026-10-20T19:10:00Z","v":1643,"vw":44.48078},{"c":44.49,"h":44.52,"l":44.47,"n":58,"o":44.495,"t":"2026-10-20T19:15:00Z","v":7227,"vw":44.499838},{"c":44.45,"h":44.52,"l":44.44,"n":129,"o":44.49,"t":"2026-10-20T19:20:00Z","v":7744,"vw":44.475984},{"c":44.5,"h":44.52,"l":44.445,"n":87,"o":44.45,"t":"2026-10-20T19:25:00Z","v":7990,"vw":44.492299},{"c":44.49,"h":44.51,"l":44.485,"n":77,"o":44.49,"t":"2026-10-20T19:30:00Z","v":4472,"vw":44.496797},{"c":44.52,"h":44.52,"l":44.45,"n":73,"o":44.485,"t":"2026-10-20T19:35:00Z","v":3518,"vw":44.476679},{"c":44.56,"h":44.59,"l":44.5216,"n":159,"o":44.54,"t":"2026-10-20T19:40:00Z","v":50460,"vw":44.55899},{"c":44.54,"h":44.625,"l":44.5216,"n":222,"o":44.56,"t":"2026-10-20T19:45:00Z","v":19653,"vw":44.560555},{"c":44.51,"h":44.52,"l":44.47,"n":319,"o":44.52,"t":"2026-10-20T19:50:00Z","v":26664,"vw":44.49772},{"c":44.52,"h":44.54,"l":44.43,"n":780,"o":44.5,"t":"2026-10-20T19:55:00Z","v":60933,"vw":44.480694},{"c":44.54,"h":44.54,"l":44.53,"n":9,"o":44.53,"t":"2026-10-20T20:00:00Z","v":53701,"vw":44.530025},{"c":44.45,"h":44.45,"l":44.45,"n":16,"o":44.45,"t":"2026-10-20T20:35:00Z","v":318,"vw":44.45},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-20T20:40:00Z","v":100,"vw":44.45},{"c":44.6442,"h":44.6442,"l":44.6442,"n":1,"o":44.6442,"t":"2026-10-20T21:00:00Z","v":165,"vw":44.6442},{"c":44.41,"h":44.48,"l":44.41,"n":5,"o":44.48,"t":"2026-10-20T21:15:00Z","v":800,"vw":44.450833},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-20T21:20:00Z","v":350,"vw":44.44},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-10-20T21:25:00Z","v":150,"vw":44.4},{"c":44.4,"h":44.4,"l":44.4,"n":37,"o":44.4,"t":"2026-10-20T22:30:00Z","v":540,"vw":44.4},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-20T23:00:00Z","v":190,"vw":44.56},{"c":44.6225,"h":44.6225,"l":44.6225,"n":1,"o":44.6225,"t":"2026-10-21T11:10:00Z","v":122,"vw":44.6225},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T11:35:00Z","v":200,"vw":44.5},{"c":44.8,"h":44.8823,"l":44.58,"n":18,"o":44.58,"t":"2026-10-21T13:30:00Z","v":11075,"vw":44.696826},{"c":44.75,"h":44.8997,"l":44.6841,"n":22,"o":44.75,"t":"2026-10-21T13:35:00Z","v":4891,"vw":44.787379},{"c":44.7,"h":44.7757,"l":44.7,"n":31,"o":44.75,"t":"2026-10-21T13:40:00Z","v":3170,"vw":44.741325},{"c":44.67,"h":44.7159,"l":44.615,"n":37,"o":44.7159,"t":"2026-10-21T13:45:00Z","v":8770,"vw":44.650795},{"c":44.635,"h":44.75,"l":44.615,"n":163,"o":44.72,"t":"2026-10-21T13:50:00Z","v":88869,"vw":44.646007},{"c":44.74,"h":44.74,"l":44.625,"n":80,"o":44.625,"t":"2026-10-21T13:55:00Z","v":7268,"vw":44.68915},{"c":44.795,"h":44.83,"l":44.74,"n":92,"o":44.748,"t":"2026-10-21T14:00:00Z","v":13115,"vw":44.779704},{"c":44.76,"h":44.82,"l":44.76,"n":41,"o":44.82,"t":"2026-10-21T14:05:00Z","v":1833,"vw":44.787317},{"c":44.775,"h":44.79,"l":44.74,"n":89,"o":44.75,"t":"2026-10-21T14:10:00Z","v":9343,"vw":44.760564},{"c":44.77,"h":44.77,"l":44.73,"n":52,"o":44.76,"t":"2026-10-21T14:15:00Z","v":2969,"vw":44.746453},{"c":44.71,"h":44.79,"l":44.685,"n":77,"o":44.79,"t":"2026-10-21T14:20:00Z","v":6319,"vw":44.760658},{"c":44.71,"h":44.7517,"l":44.67,"n":22,"o":44.71,"t":"2026-10-21T14:25:00Z","v":1479,"vw":44.71081},{"c":44.71,"h":44.76,"l":44.68,"n":300,"o":44.705,"t":"2026-10-21T14:30:00Z","v":18869,"vw":44.730081},{"c":44.8,"h":44.81,"l":44.72,"n":68,"o":44.72,"t":"2026-10-21T14:35:00Z","v":5502,"vw":44.776672},{"c":44.74,"h":44.78,"l":44.73,"n":63,"o":44.78,"t":"2026-10-21T14:40:00Z","v":2643,"vw":44.753624},{"c":44.74,"h":44.76,"l":44.735,"n":50,"o":44.735,"t":"2026-10-21T14:45:00Z","v":4745,"vw":44.742828},{"c":44.69,"h":44.76,"l":44.69,"n":223,"o":44.74,"t":"2026-10-21T14:50:00Z","v":21220,"vw":44.733621},{"c":44.705,"h":44.7199,"l":44.66,"n":209,"o":44.69,"t":"2026-10-21T14:55:00Z","v":9724,"vw":44.686402},{"c":44.71,"h":44.71,"l":44.7,"n":73,"o":44.7,"t":"2026-10-21T15:00:00Z","v":2453,"vw":44.706815},{"c":44.7,"h":44.7,"l":44.67,"n":61,"o":44.68,"t":"2026-10-21T15:05:00Z","v":3756,"vw":44.686621},{"c":44.71,"h":44.7199,"l":44.6701,"n":30,"o":44.69,"t":"2026-10-21T15:10:00Z","v":3251,"vw":44.691378},{"c":44.705,"h":44.71,"l":44.67,"n":75,"o":44.67,"t":"2026-10-21T15:15:00Z","v":12522,"vw":44.694123},{"c":44.76,"h":44.76,"l":44.705,"n":87,"o":44.705,"t":"2026-10-21T15:20:00Z","v":7311,"vw":44.724511},{"c":44.71,"h":44.77,"l":44.71,"n":128,"o":44.76,"t":"2026-10-21T15:25:00Z","v":13504,"vw":44.723535},{"c":44.7,"h":44.735,"l":44.69,"n":79,"o":44.71,"t":"2026-10-21T15:30:00Z","v":10746,"vw":44.711938},{"c":44.75,"h":44.75,"l":44.68,"n":119,"o":44.68,"t":"2026-10-21T15:35:00Z","v":7286,"vw":44.722553},{"c":44.765,"h":44.78,"l":44.75,"n":15,"o":44.75,"t":"2026-10-21T15:40:00Z","v":1883,"vw":44.759412},{"c":44.83,"h":44.83,"l":44.7,"n":824,"o":44.765,"t":"2026-10-21T15:45:00Z","v":201418,"vw":44.747901},{"c":44.8599,"h":44.89,"l":44.82,"n":38,"o":44.87,"t":"2026-10-21T15:50:00Z","v":3409,"vw":44.856491},{"c":44.83,"h":44.84,"l":44.82,"n":58,"o":44.84,"t":"2026-10-21T15:55:00Z","v":3839,"vw":44.830523},{"c":44.81,"h":44.8301,"l":44.81,"n":28,"o":44.83,"t":"2026-10-21T16:00:00Z","v":1874,"vw":44.816659},{"c":44.78,"h":44.81,"l":44.78,"n":84,"o":44.81,"t":"2026-10-21T16:05:00Z","v":6818,"vw":44.79697},{"c":44.82,"h":44.82,"l":44.8,"n":75,"o":44.8,"t":"2026-10-21T16:10:00Z","v":7782,"vw":44.806091},{"c":44.82,"h":44.82,"l":44.81,"n":60,"o":44.81,"t":"2026-10-21T16:15:00Z","v":3085,"vw":44.8181},{"c":44.82,"h":44.82,"l":44.82,"n":23,"o":44.82,"t":"2026-10-21T16:20:00Z","v":3670,"vw":44.82},{"c":44.825,"h":44.83,"l":44.81,"n":49,"o":44.81,"t":"2026-10-21T16:25:00Z","v":2517,"vw":44.81375},{"c":44.83,"h":44.84,"l":44.825,"n":25,"o":44.825,"t":"2026-10-21T16:30:00Z","v":3941,"vw":44.827073},{"c":44.79,"h":44.84,"l":44.74,"n":164,"o":44.82,"t":"2026-10-21T16:35:00Z","v":12934,"vw":44.798304},{"c":44.75,"h":44.8,"l":44.75,"n":48,"o":44.8,"t":"2026-10-21T16:40:00Z","v":3575,"vw":44.786556},{"c":44.735,"h":44.75,"l":44.72,"n":37,"o":44.75,"t":"2026-10-21T16:45:00Z","v":3088,"vw":44.732034},{"c":44.775,"h":44.79,"l":44.735,"n":29,"o":44.735,"t":"2026-10-21T16:50:00Z","v":2595,"vw":44.763528},{"c":44.77,"h":44.79,"l":44.76,"n":19,"o":44.76,"t":"2026-10-21T16:55:00Z","v":1049,"vw":44.767583},{"c":44.785,"h":44.8099,"l":44.75,"n":32,"o":44.78,"t":"2026-10-21T17:00:00Z","v":7309,"vw":44.774245},{"c":44.78,"h":44.78,"l":44.76,"n":55,"o":44.76,"t":"2026-10-21T17:05:00Z","v":4379,"vw":44.773327},{"c":44.8121,"h":44.8121,"l":44.775,"n":39,"o":44.775,"t":"2026-10-21T17:10:00Z","v":5027,"vw":44.782839},{"c":44.79,"h":44.79,"l":44.79,"n":11,"o":44.79,"t":"2026-10-21T17:15:00Z","v":514,"vw":44.79},{"c":44.785,"h":44.83,"l":44.785,"n":25,"o":44.802,"t":"2026-10-21T17:20:00Z","v":4169,"vw":44.805602},{"c":44.81,"h":44.81,"l":44.79,"n":8,"o":44.79,"t":"2026-10-21T17:25:00Z","v":375,"vw":44.795698},{"c":44.85,"h":44.86,"l":44.81,"n":141,"o":44.81,"t":"2026-10-21T17:30:00Z","v":18796,"vw":44.823371},{"c":44.83,"h":44.8499,"l":44.83,"n":12,"o":44.8499,"t":"2026-10-21T17:35:00Z","v":2678,"vw":44.834405},{"c":44.83,"h":44.83,"l":44.83,"n":8,"o":44.83,"t":"2026-10-21T17:40:00Z","v":1554,"vw":44.83},{"c":44.81,"h":44.83,"l":44.81,"n":25,"o":44.83,"t":"2026-10-21T17:45:00Z","v":1745,"vw":44.827143},{"c":44.82,"h":44.83,"l":44.81,"n":36,"o":44.82,"t":"2026-10-21T17:50:00Z","v":2279,"vw":44.814905},{"c":44.91,"h":44.925,"l":44.8,"n":65,"o":44.8,"t":"2026-10-21T17:55:00Z","v":27221,"vw":44.855813},{"c":44.83,"h":44.91,"l":44.83,"n":76,"o":44.91,"t":"2026-10-21T18:00:00Z","v":11530,"vw":44.878713},{"c":44.81,"h":44.855,"l":44.81,"n":44,"o":44.855,"t":"2026-10-21T18:05:00Z","v":14805,"vw":44.839158},{"c":44.83,"h":44.86,"l":44.81,"n":28,"o":44.81,"t":"2026-10-21T18:10:00Z","v":4812,"vw":44.84129},{"c":44.85,"h":44.85,"l":44.83,"n":75,"o":44.845,"t":"2026-10-21T18:15:00Z","v":6528,"vw":44.839996},{"c":44.865,"h":44.8799,"l":44.86,"n":9,"o":44.86,"t":"2026-10-21T18:20:00Z","v":1382,"vw":44.867499},{"c":44.78,"h":44.855,"l":44.74,"n":369,"o":44.85,"t":"2026-10-21T18:25:00Z","v":35994,"vw":44.800804},{"c":44.74,"h":44.795,"l":44.73,"n":102,"o":44.795,"t":"2026-10-21T18:30:00Z","v":12131,"vw":44.766432},{"c":44.78,"h":44.845,"l":44.73,"n":100,"o":44.73,"t":"2026-10-21T18:35:00Z","v":21394,"vw":44.796639},{"c":44.8,"h":44.8,"l":44.77,"n":9,"o":44.79,"t":"2026-10-21T18:40:00Z","v":1003,"vw":44.793846},{"c":44.87,"h":44.9,"l":44.8,"n":157,"o":44.8,"t":"2026-10-21T18:45:00Z","v":14970,"vw":44.863727},{"c":44.96,"h":44.99,"l":44.875,"n":316,"o":44.875,"t":"2026-10-21T18:50:00Z","v":65946,"vw":44.90723},{"c":44.955,"h":44.96,"l":44.85,"n":801,"o":44.96,"t":"2026-10-21T18:55:00Z","v":174769,"vw":44.888572},{"c":44.91,"h":44.96,"l":44.91,"n":165,"o":44.96,"t":"2026-10-21T19:00:00Z","v":15672,"vw":44.943022},{"c":44.9,"h":44.905,"l":44.885,"n":62,"o":44.9,"t":"2026-10-21T19:05:00Z","v":3915,"vw":44.893293},{"c":44.84,"h":44.88,"l":44.84,"n":51,"o":44.88,"t":"2026-10-21T19:10:00Z","v":2551,"vw":44.868},{"c":44.8,"h":44.85,"l":44.8,"n":77,"o":44.83,"t":"2026-10-21T19:15:00Z","v":5477,"vw":44.824892},{"c":44.72,"h":44.79,"l":44.71,"n":105,"o":44.79,"t":"2026-10-21T19:20:00Z","v":8431,"vw":44.748003},{"c":44.725,"h":44.75,"l":44.7,"n":150,"o":44.71,"t":"2026-10-21T19:25:00Z","v":11468,"vw":44.721245},{"c":44.69,"h":44.75,"l":44.68,"n":122,"o":44.725,"t":"2026-10-21T19:30:00Z","v":10658,"vw":44.719549},{"c":44.65,"h":44.72,"l":44.645,"n":165,"o":44.695,"t":"2026-10-21T19:35:00Z","v":14779,"vw":44.665465},{"c":44.69,"h":44.71,"l":44.675,"n":145,"o":44.68,"t":"2026-10-21T19:40:00Z","v":10718,"vw":44.686348},{"c":44.69,"h":44.705,"l":44.65,"n":214,"o":44.69,"t":"2026-10-21T19:45:00Z","v":18025,"vw":44.680926},{"c":44.67,"h":44.72,"l":44.665,"n":286,"o":44.68,"t":"2026-10-21T19:50:00Z","v":21089,"vw":44.682743},{"c":44.58,"h":44.68,"l":44.52,"n":998,"o":44.68,"t":"2026-10-21T19:55:00Z","v":116126,"vw":44.567169},{"c":44.9316,"h":44.9316,"l":44.58,"n":9,"o":44.63,"t":"2026-10-21T20:00:00Z","v":89366,"vw":44.580977},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-21T21:55:00Z","v":152,"vw":44.51},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-22T13:25:00Z","v":100,"vw":44.82},{"c":44.745,"h":44.87,"l":44.7,"n":40,"o":44.77,"t":"2026-10-22T13:30:00Z","v":4945,"vw":44.765562},{"c":44.585,"h":44.83,"l":44.54,"n":235,"o":44.83,"t":"2026-10-22T13:35:00Z","v":8332,"vw":44.645112},{"c":44.635,"h":44.7899,"l":44.635,"n":48,"o":44.67,"t":"2026-10-22T13:40:00Z","v":4377,"vw":44.661533},{"c":44.545,"h":44.67,"l":44.54,"n":104,"o":44.635,"t":"2026-10-22T13:45:00Z","v":7070,"vw":44.592226},{"c":44.525,"h":44.5453,"l":44.45,"n":122,"o":44.51,"t":"2026-10-22T13:50:00Z","v":7191,"vw":44.500191},{"c":44.51,"h":44.5315,"l":44.4,"n":118,"o":44.525,"t":"2026-10-22T13:55:00Z","v":11390,"vw":44.449702},{"c":44.45,"h":44.48,"l":44.39,"n":74,"o":44.46,"t":"2026-10-22T14:00:00Z","v":6310,"vw":44.439315},{"c":44.34,"h":44.45,"l":44.34,"n":87,"o":44.43,"t":"2026-10-22T14:05:00Z","v":5811,"vw":44.405617},{"c":44.355,"h":44.4,"l":44.32,"n":102,"o":44.32,"t":"2026-10-22T14:10:00Z","v":7184,"vw":44.358594},{"c":44.4,"h":44.41,"l":44.325,"n":179,"o":44.355,"t":"2026-10-22T14:15:00Z","v":14380,"vw":44.372685},{"c":44.31,"h":44.37,"l":44.31,"n":154,"o":44.37,"t":"2026-10-22T14:20:00Z","v":10023,"vw":44.335434},{"c":44.25,"h":44.31,"l":44.25,"n":159,"o":44.31,"t":"2026-10-22T14:25:00Z","v":13189,"vw":44.279184},{"c":44.1994,"h":44.25,"l":44.162,"n":129,"o":44.23,"t":"2026-10-22T14:30:00Z","v":9699,"vw":44.196769},{"c":44.22,"h":44.22,"l":44.15,"n":61,"o":44.19,"t":"2026-10-22T14:35:00Z","v":3570,"vw":44.191041},{"c":44.195,"h":44.27,"l":44.135,"n":209,"o":44.23,"t":"2026-10-22T14:40:00Z","v":298353,"vw":44.170293},{"c":44.25,"h":44.25,"l":44.195,"n":41,"o":44.195,"t":"2026-10-22T14:45:00Z","v":3366,"vw":44.210411},{"c":44.1101,"h":44.25,"l":44.1101,"n":135,"o":44.25,"t":"2026-10-22T14:50:00Z","v":13239,"vw":44.149174},{"c":44.12,"h":44.12,"l":44.07,"n":76,"o":44.11,"t":"2026-10-22T14:55:00Z","v":5077,"vw":44.096736},{"c":44.14,"h":44.14,"l":44.1,"n":34,"o":44.1,"t":"2026-10-22T15:00:00Z","v":1150,"vw":44.12},{"c":44.17,"h":44.17,"l":44.1,"n":184,"o":44.1,"t":"2026-10-22T15:05:00Z","v":219976,"vw":44.130284},{"c":44.11,"h":44.255,"l":44.11,"n":100,"o":44.18,"t":"2026-10-22T15:10:00Z","v":6755,"vw":44.161601},{"c":44.075,"h":44.12,"l":44.03,"n":176,"o":44.12,"t":"2026-10-22T15:15:00Z","v":15044,"vw":44.064358},{"c":44.025,"h":44.075,"l":44,"n":347,"o":44.075,"t":"2026-10-22T15:20:00Z","v":62323,"vw":44.013846},{"c":43.94,"h":44.01,"l":43.93,"n":177,"o":44.01,"t":"2026-10-22T15:25:00Z","v":35144,"vw":43.977532},{"c":43.935,"h":43.935,"l":43.9,"n":153,"o":43.92,"t":"2026-10-22T15:30:00Z","v":43464,"vw":43.915255},{"c":43.82,"h":43.935,"l":43.8,"n":141,"o":43.935,"t":"2026-10-22T15:35:00Z","v":22719,"vw":43.839293},{"c":43.91,"h":43.9286,"l":43.82,"n":74,"o":43.84,"t":"2026-10-22T15:40:00Z","v":6692,"vw":43.859883},{"c":44.05,"h":44.05,"l":43.915,"n":95,"o":43.915,"t":"2026-10-22T15:45:00Z","v":12648,"vw":44.007811},{"c":44.04,"h":44.1154,"l":44.02,"n":91,"o":44.0699,"t":"2026-10-22T15:50:00Z","v":13070,"vw":44.071475},{"c":44.12,"h":44.12,"l":44.04,"n":74,"o":44.06,"t":"2026-10-22T15:55:00Z","v":5174,"vw":44.088939},{"c":44.15,"h":44.23,"l":44.1179,"n":70,"o":44.1179,"t":"2026-10-22T16:00:00Z","v":17400,"vw":44.180244},{"c":44.185,"h":44.22,"l":44.17,"n":134,"o":44.1799,"t":"2026-10-22T16:05:00Z","v":25655,"vw":44.187913},{"c":44.26,"h":44.26,"l":44.23,"n":54,"o":44.23,"t":"2026-10-22T16:10:00Z","v":10652,"vw":44.250357},{"c":44.2845,"h":44.33,"l":44.26,"n":150,"o":44.26,"t":"2026-10-22T16:15:00Z","v":12640,"vw":44.295345},{"c":44.27,"h":44.3,"l":44.27,"n":61,"o":44.285,"t":"2026-10-22T16:20:00Z","v":6470,"vw":44.280683},{"c":44.28,"h":44.29,"l":44.26,"n":87,"o":44.285,"t":"2026-10-22T16:25:00Z","v":8562,"vw":44.278735},{"c":44.335,"h":44.335,"l":44.295,"n":155,"o":44.295,"t":"2026-10-22T16:30:00Z","v":11395,"vw":44.310747},{"c":44.27,"h":44.32,"l":44.27,"n":52,"o":44.31,"t":"2026-10-22T16:35:00Z","v":9449,"vw":44.286372},{"c":44.345,"h":44.345,"l":44.2701,"n":119,"o":44.29,"t":"2026-10-22T16:40:00Z","v":13605,"vw":44.309491},{"c":44.375,"h":44.39,"l":44.3396,"n":141,"o":44.37,"t":"2026-10-22T16:45:00Z","v":16727,"vw":44.368235},{"c":44.38,"h":44.405,"l":44.37,"n":106,"o":44.39,"t":"2026-10-22T16:50:00Z","v":18742,"vw":44.38836},{"c":44.42,"h":44.42,"l":44.38,"n":37,"o":44.3804,"t":"2026-10-22T16:55:00Z","v":4717,"vw":44.390649},{"c":44.4,"h":44.41,"l":44.36,"n":68,"o":44.41,"t":"2026-10-22T17:00:00Z","v":4726,"vw":44.389565},{"c":44.4042,"h":44.41,"l":44.39,"n":21,"o":44.4,"t":"2026-10-22T17:05:00Z","v":1555,"vw":44.396834},{"c":44.34,"h":44.39,"l":44.34,"n":60,"o":44.39,"t":"2026-10-22T17:10:00Z","v":3813,"vw":44.363215},{"c":44.28,"h":44.33,"l":44.27,"n":42,"o":44.33,"t":"2026-10-22T17:15:00Z","v":2097,"vw":44.300816},{"c":44.3026,"h":44.305,"l":44.27,"n":69,"o":44.27,"t":"2026-10-22T17:20:00Z","v":4525,"vw":44.292599},{"c":44.35,"h":44.36,"l":44.31,"n":49,"o":44.31,"t":"2026-10-22T17:25:00Z","v":4798,"vw":44.331461},{"c":44.385,"h":44.39,"l":44.35,"n":52,"o":44.35,"t":"2026-10-22T17:30:00Z","v":2638,"vw":44.377904},{"c":44.34,"h":44.39,"l":44.34,"n":78,"o":44.39,"t":"2026-10-22T17:35:00Z","v":4266,"vw":44.380588},{"c":44.33,"h":44.33,"l":44.33,"n":35,"o":44.33,"t":"2026-10-22T17:40:00Z","v":3208,"vw":44.33},{"c":44.355,"h":44.36,"l":44.33,"n":91,"o":44.33,"t":"2026-10-22T17:45:00Z","v":11873,"vw":44.338463},{"c":44.37,"h":44.39,"l":44.355,"n":84,"o":44.355,"t":"2026-10-22T17:50:00Z","v":8227,"vw":44.368958},{"c":44.4,"h":44.415,"l":44.38,"n":74,"o":44.38,"t":"2026-10-22T17:55:00Z","v":7637,"vw":44.392217},{"c":44.36,"h":44.39,"l":44.36,"n":25,"o":44.38,"t":"2026-10-22T18:00:00Z","v":2170,"vw":44.374394},{"c":44.4,"h":44.41,"l":44.365,"n":46,"o":44.365,"t":"2026-10-22T18:05:00Z","v":4524,"vw":44.377542},{"c":44.5,"h":44.505,"l":44.385,"n":130,"o":44.385,"t":"2026-10-22T18:10:00Z","v":43023,"vw":44.444219},{"c":44.47,"h":44.5149,"l":44.47,"n":59,"o":44.5,"t":"2026-10-22T18:15:00Z","v":8063,"vw":44.477865},{"c":44.51,"h":44.515,"l":44.47,"n":111,"o":44.47,"t":"2026-10-22T18:20:00Z","v":12061,"vw":44.49532},{"c":44.46,"h":44.51,"l":44.46,"n":85,"o":44.505,"t":"2026-10-22T18:25:00Z","v":8674,"vw":44.492989},{"c":44.485,"h":44.49,"l":44.465,"n":51,"o":44.47,"t":"2026-10-22T18:30:00Z","v":3967,"vw":44.474301},{"c":44.54,"h":44.56,"l":44.485,"n":76,"o":44.49,"t":"2026-10-22T18:35:00Z","v":14540,"vw":44.520657},{"c":44.5,"h":44.54,"l":44.5,"n":116,"o":44.54,"t":"2026-10-22T18:40:00Z","v":8254,"vw":44.507217},{"c":44.55,"h":44.55,"l":44.5,"n":82,"o":44.5,"t":"2026-10-22T18:45:00Z","v":8225,"vw":44.526579},{"c":44.58,"h":44.58,"l":44.55,"n":53,"o":44.55,"t":"2026-10-22T18:50:00Z","v":3140,"vw":44.573424},{"c":44.53,"h":44.58,"l":44.475,"n":262,"o":44.58,"t":"2026-10-22T18:55:00Z","v":90831,"vw":44.495971},{"c":44.51,"h":44.53,"l":44.51,"n":58,"o":44.53,"t":"2026-10-22T19:00:00Z","v":5825,"vw":44.519988},{"c":44.52,"h":44.53,"l":44.515,"n":77,"o":44.515,"t":"2026-10-22T19:05:00Z","v":7974,"vw":44.516544},{"c":44.52,"h":44.58,"l":44.515,"n":237,"o":44.53,"t":"2026-10-22T19:10:00Z","v":16480,"vw":44.544055},{"c":44.48,"h":44.51,"l":44.45,"n":164,"o":44.51,"t":"2026-10-22T19:15:00Z","v":10963,"vw":44.47798},{"c":44.52,"h":44.52,"l":44.485,"n":63,"o":44.485,"t":"2026-10-22T19:20:00Z","v":4312,"vw":44.506421},{"c":44.55,"h":44.55,"l":44.52,"n":164,"o":44.53,"t":"2026-10-22T19:25:00Z","v":15464,"vw":44.537186},{"c":44.545,"h":44.56,"l":44.51,"n":217,"o":44.54,"t":"2026-10-22T19:30:00Z","v":27135,"vw":44.534084},{"c":44.57,"h":44.57,"l":44.515,"n":268,"o":44.55,"t":"2026-10-22T19:35:00Z","v":26442,"vw":44.537258},{"c":44.55,"h":44.58,"l":44.53,"n":296,"o":44.57,"t":"2026-10-22T19:40:00Z","v":88488,"vw":44.538486},{"c":44.51,"h":44.55,"l":44.51,"n":279,"o":44.54,"t":"2026-10-22T19:45:00Z","v":24625,"vw":44.533508},{"c":44.5,"h":44.575,"l":44.48,"n":527,"o":44.5,"t":"2026-10-22T19:50:00Z","v":37219,"vw":44.519489},{"c":44.455,"h":44.51,"l":44.39,"n":1345,"o":44.5,"t":"2026-10-22T19:55:00Z","v":112489,"vw":44.444107},{"c":44.46,"h":44.46,"l":44.46,"n":10,"o":44.46,"t":"2026-10-22T20:00:00Z","v":61724,"vw":44.46},{"c":44.2875,"h":44.2875,"l":44.2875,"n":1,"o":44.2875,"t":"2026-10-22T21:20:00Z","v":300,"vw":44.2875},{"c":44.74,"h":44.74,"l":44.74,"n":3,"o":44.74,"t":"2026-10-22T23:05:00Z","v":300,"vw":44.74}],"history":[{"c":38.32,"h":39,"l":38.12,"n":9742,"o":38.87,"t":"2024-10-21T04:00:00Z","v":1542729,"vw":38.334971},{"c":38.31,"h":38.51,"l":38.14,"n":5936,"o":38.41,"t":"2024-10-22T04:00:00Z","v":708878,"vw":38.263549},{"c":38.34,"h":38.56,"l":38.13,"n":7439,"o":38.35,"t":"2024-10-23T04:00:00Z","v":651675,"vw":38.249807},{"c":38.63,"h":38.79,"l":38.215,"n":6428,"o":38.49,"t":"2024-10-24T04:00:00Z","v":765498,"vw":38.531901},{"c":38.43,"h":38.89,"l":38.43,"n":9188,"o":38.43,"t":"2024-10-25T04:00:00Z","v":1082584,"vw":38.631435},{"c":37.98,"h":38.57,"l":37.82,"n":6236,"o":38.4,"t":"2024-10-28T04:00:00Z","v":844447,"vw":38.017475},{"c":37.39,"h":38.2,"l":37.2,"n":12596,"o":38.11,"t":"2024-10-29T04:00:00Z","v":2460937,"vw":37.531432},{"c":37.49,"h":37.76,"l":37.22,"n":8142,"o":37.44,"t":"2024-10-30T04:00:00Z","v":1557682,"vw":37.454928},{"c":37.73,"h":38.16,"l":37.5401,"n":9852,"o":37.69,"t":"2024-10-31T04:00:00Z","v":1571261,"vw":37.867308},{"c":36.69,"h":37.07,"l":36.6601,"n":6305,"o":36.81,"t":"2024-11-01T04:00:00Z","v":769965,"vw":36.777427},{"c":36.81,"h":37.01,"l":36.51,"n":6404,"o":36.68,"t":"2024-11-04T05:00:00Z","v":1016567,"vw":36.774521},{"c":37.75,"h":37.75,"l":36.81,"n":7665,"o":36.81,"t":"2024-11-05T05:00:00Z","v":812743,"vw":37.40427},{"c":38.53,"h":38.68,"l":37.7,"n":11814,"o":38.18,"t":"2024-11-06T05:00:00Z","v":1519083,"vw":38.397356},{"c":37.3,"h":37.83,"l":36.5,"n":23162,"o":37.5,"t":"2024-11-07T05:00:00Z","v":3376286,"vw":37.261425},{"c":36.08,"h":37.6013,"l":35.78,"n":19626,"o":37.17,"t":"2024-11-08T05:00:00Z","v":3385271,"vw":36.370253},{"c":35.7,"h":36.195,"l":35.395,"n":19373,"o":36.1,"t":"2024-11-11T05:00:00Z","v":2740329,"vw":35.725968},{"c":36.2,"h":36.23,"l":35.57,"n":12038,"o":35.87,"t":"2024-11-12T05:00:00Z","v":1278687,"vw":35.919509},{"c":36.77,"h":37.165,"l":36.25,"n":12943,"o":36.3,"t":"2024-11-13T05:00:00Z","v":1421909,"vw":36.832674},{"c":37.78,"h":37.855,"l":36.61,"n":14525,"o":37.07,"t":"2024-11-14T05:00:00Z","v":1551725,"vw":37.284504},{"c":38.2,"h":39.13,"l":37.59,"n":17962,"o":37.75,"t":"2024-11-15T05:00:00Z","v":2520789,"vw":38.374408},{"c":38.03,"h":38.62,"l":37.07,"n":16480,"o":38.53,"t":"2024-11-18T05:00:00Z","v":1922397,"vw":37.658193},{"c":37.8,"h":38.02,"l":37.48,"n":7807,"o":37.82,"t":"2024-11-19T05:00:00Z","v":904767,"vw":37.72899},{"c":37.44,"h":37.85,"l":37.13,"n":7029,"o":37.81,"t":"2024-11-20T05:00:00Z","v":1033449,"vw":37.456289},{"c":37.93,"h":38.13,"l":37.26,"n":11473,"o":37.45,"t":"2024-11-21T05:00:00Z","v":1277690,"vw":37.825295},{"c":38.87,"h":39.13,"l":37.97,"n":14273,"o":38.19,"t":"2024-11-22T05:00:00Z","v":1570064,"vw":38.787341},{"c":38.32,"h":39.2,"l":38.06,"n":9768,"o":39.17,"t":"2024-11-25T05:00:00Z","v":902759,"vw":38.494084},{"c":38.74,"h":39.1,"l":38.415,"n":7774,"o":38.5,"t":"2024-11-26T05:00:00Z","v":1133414,"vw":38.69083},{"c":39.63,"h":40.09,"l":38.95,"n":11790,"o":39.12,"t":"2024-11-27T05:00:00Z","v":1147921,"vw":39.714145},{"c":40.71,"h":41.29,"l":39.64,"n":11185,"o":39.75,"t":"2024-11-29T05:00:00Z","v":1706600,"vw":40.815651},{"c":39.82,"h":41.078,"l":39.41,"n":13112,"o":41.03,"t":"2024-12-02T05:00:00Z","v":1284641,"vw":39.944162},{"c":40.36,"h":40.46,"l":39.78,"n":9245,"o":40.01,"t":"2024-12-03T05:00:00Z","v":889648,"vw":40.114031},{"c":40.02,"h":40.43,"l":39.74,"n":8257,"o":40.43,"t":"2024-12-04T05:00:00Z","v":796847,"vw":40.029863},{"c":40.35,"h":40.97,"l":40,"n":6290,"o":40.09,"t":"2024-12-05T05:00:00Z","v":582354,"vw":40.37285},{"c":40.24,"h":40.7495,"l":39.94,"n":7014,"o":40.38,"t":"2024-12-06T05:00:00Z","v":1029720,"vw":40.315393},{"c":39.59,"h":41.28,"l":39.59,"n":9335,"o":40.69,"t":"2024-12-09T05:00:00Z","v":1375837,"vw":40.019612},{"c":38.74,"h":39.83,"l":37.75,"n":14813,"o":39.59,"t":"2024-12-10T05:00:00Z","v":2618218,"vw":38.757343},{"c":38.83,"h":39.56,"l":38.63,"n":7602,"o":39.16,"t":"2024-12-11T05:00:00Z","v":864688,"vw":39.116978},{"c":39.95,"h":39.97,"l":38.9958,"n":9053,"o":39.07,"t":"2024-12-12T05:00:00Z","v":909316,"vw":39.750307},{"c":39.76,"h":40.24,"l":39.38,"n":9375,"o":40.24,"t":"2024-12-13T05:00:00Z","v":911986,"vw":39.781878},{"c":39.19,"h":40.06,"l":39.05,"n":8392,"o":39.61,"t":"2024-12-16T05:00:00Z","v":949246,"vw":39.38108},{"c":39.22,"h":39.74,"l":38.6,"n":10410,"o":39,"t":"2024-12-17T05:00:00Z","v":1656314,"vw":39.375482},{"c":38.24,"h":39.7,"l":37.55,"n":13802,"o":39.5,"t":"2024-12-18T05:00:00Z","v":1322658,"vw":38.668273},{"c":38.15,"h":39.17,"l":38.1,"n":12506,"o":38.99,"t":"2024-12-19T05:00:00Z","v":1374140,"vw":38.468908},{"c":38.36,"h":39.37,"l":38.2,"n":11288,"o":38.53,"t":"2024-12-20T05:00:00Z","v":2810906,"vw":38.476737},{"c":39.07,"h":39.195,"l":38.05,"n":8484,"o":38.89,"t":"2024-12-23T05:00:00Z","v":831537,"vw":38.739292},{"c":39.79,"h":39.79,"l":38.93,"n":3692,"o":39.5,"t":"2024-12-24T05:00:00Z","v":366450,"vw":39.476778},{"c":39.02,"h":40.075,"l":38.96,"n":8147,"o":39.76,"t":"2024-12-26T05:00:00Z","v":668948,"vw":39.351448},{"c":39.13,"h":39.18,"l":38.35,"n":6840,"o":39.03,"t":"2024-12-27T05:00:00Z","v":609674,"vw":38.801831},{"c":38.85,"h":39.42,"l":38.56,"n":6830,"o":39.23,"t":"2024-12-30T05:00:00Z","v":799043,"vw":38.921424},{"c":38.43,"h":39.0605,"l":38.4,"n":9319,"o":38.82,"t":"2024-12-31T05:00:00Z","v":932606,"vw":38.601406},{"c":39.26,"h":39.34,"l":38.43,"n":8434,"o":38.69,"t":"2025-01-02T05:00:00Z","v":1207174,"vw":38.976957},{"c":39.24,"h":40.08,"l":39.17,"n":8324,"o":39.44,"t":"2025-01-03T05:00:00Z","v":1103782,"vw":39.552182},{"c":39.65,"h":39.98,"l":39.42,"n":8272,"o":39.5,"t":"2025-01-06T05:00:00Z","v":1085968,"vw":39.725715},{"c":39.47,"h":40.04,"l":39.37,"n":7400,"o":39.85,"t":"2025-01-07T05:00:00Z","v":709057,"vw":39.679394},{"c":40.09,"h":40.09,"l":39.42,"n":7116,"o":39.5,"t":"2025-01-08T05:00:00Z","v":808790,"vw":39.993236},{"c":39.7,"h":40.65,"l":39.16,"n":9939,"o":40,"t":"2025-01-10T05:00:00Z","v":944491,"vw":39.51755},{"c":39.96,"h":40.26,"l":39.7,"n":8416,"o":39.7,"t":"2025-01-13T05:00:00Z","v":1216409,"vw":40.010105},{"c":40.83,"h":41.01,"l":39.91,"n":9985,"o":39.96,"t":"2025-01-14T05:00:00Z","v":864120,"vw":40.580032},{"c":41.19,"h":41.67,"l":40.94,"n":11486,"o":41.25,"t":"2025-01-15T05:00:00Z","v":1215817,"vw":41.274437},{"c":40.7,"h":41.6388,"l":40.32,"n":20778,"o":41.13,"t":"2025-01-16T05:00:00Z","v":1861757,"vw":40.693817},{"c":41.51,"h":41.78,"l":40.5318,"n":10549,"o":40.67,"t":"2025-01-17T05:00:00Z","v":1149281,"vw":41.453176},{"c":42.89,"h":42.9999,"l":41.8,"n":13461,"o":41.84,"t":"2025-01-21T05:00:00Z","v":1344378,"vw":42.587555},{"c":41.98,"h":43.33,"l":41.98,"n":11527,"o":43,"t":"2025-01-22T05:00:00Z","v":1062980,"vw":42.456836},{"c":42.43,"h":42.7194,"l":41.76,"n":6644,"o":42.29,"t":"2025-01-23T05:00:00Z","v":938253,"vw":42.216292},{"c":42.35,"h":43.05,"l":42.24,"n":8113,"o":42.6,"t":"2025-01-24T05:00:00Z","v":807283,"vw":42.617251},{"c":41.17,"h":42.38,"l":40.62,"n":15456,"o":42.33,"t":"2025-01-27T05:00:00Z","v":1337552,"vw":41.212558},{"c":41.85,"h":41.86,"l":40.94,"n":10540,"o":41.41,"t":"2025-01-28T05:00:00Z","v":1133589,"vw":41.506297},{"c":41.8,"h":42.38,"l":41.42,"n":12982,"o":41.98,"t":"2025-01-29T05:00:00Z","v":1270510,"vw":41.840531},{"c":42.87,"h":43.11,"l":41.34,"n":22458,"o":41.8,"t":"2025-01-30T05:00:00Z","v":5629519,"vw":42.490991},{"c":41.15,"h":42.67,"l":40.75,"n":23785,"o":42.67,"t":"2025-01-31T05:00:00Z","v":2594711,"vw":41.505475},{"c":40.6,"h":40.9694,"l":39.5,"n":11285,"o":39.71,"t":"2025-02-03T05:00:00Z","v":1166107,"vw":40.431578},{"c":40.8,"h":40.95,"l":40.06,"n":11848,"o":40.6,"t":"2025-02-04T05:00:00Z","v":1226847,"vw":40.552754},{"c":41.25,"h":41.45,"l":40.7668,"n":14401,"o":40.8,"t":"2025-02-05T05:00:00Z","v":1292197,"vw":41.166398},{"c":40.44,"h":41.4,"l":39.9942,"n":11375,"o":41.4,"t":"2025-02-06T05:00:00Z","v":1200024,"vw":40.404963},{"c":40.38,"h":40.75,"l":39.915,"n":10264,"o":40.35,"t":"2025-02-07T05:00:00Z","v":711269,"vw":40.25911},{"c":40.57,"h":41,"l":40.45,"n":7926,"o":40.88,"t":"2025-02-10T05:00:00Z","v":1229436,"vw":40.620893},{"c":40.06,"h":40.56,"l":39.88,"n":9947,"o":40.49,"t":"2025-02-11T05:00:00Z","v":1113670,"vw":40.111452},{"c":39.87,"h":40.22,"l":39.53,"n":6571,"o":39.88,"t":"2025-02-12T05:00:00Z","v":678199,"vw":39.859653},{"c":40.5,"h":40.51,"l":39.95,"n":10589,"o":40,"t":"2025-02-13T05:00:00Z","v":1854534,"vw":40.326416},{"c":40.58,"h":40.9,"l":40.3,"n":9296,"o":40.8,"t":"2025-02-14T05:00:00Z","v":1068049,"vw":40.606897},{"c":41.62,"h":41.78,"l":40.73,"n":10737,"o":40.89,"t":"2025-02-18T05:00:00Z","v":1621178,"vw":41.451933},{"c":41.36,"h":41.6925,"l":40.9303,"n":8047,"o":41.5,"t":"2025-02-19T05:00:00Z","v":967516,"vw":41.317287},{"c":41.63,"h":41.675,"l":40.77,"n":7365,"o":41.4,"t":"2025-02-20T05:00:00Z","v":929977,"vw":41.257628},{"c":41.13,"h":41.68,"l":40.61,"n":10161,"o":41.68,"t":"2025-02-21T05:00:00Z","v":887884,"vw":41.04425},{"c":40.5,"h":41.15,"l":39.85,"n":12160,"o":41.1,"t":"2025-02-24T05:00:00Z","v":1269753,"vw":40.394486},{"c":40.09,"h":40.65,"l":39.5812,"n":12746,"o":40.51,"t":"2025-02-25T05:00:00Z","v":1105433,"vw":40.080892},{"c":40.44,"h":40.655,"l":39.835,"n":10829,"o":40.27,"t":"2025-02-26T05:00:00Z","v":1005720,"vw":40.221995},{"c":39.95,"h":41.08,"l":39.5,"n":18200,"o":40.89,"t":"2025-02-27T05:00:00Z","v":2132153,"vw":40.145911},{"c":40.58,"h":40.58,"l":39.65,"n":16302,"o":40.07,"t":"2025-02-28T05:00:00Z","v":2262907,"vw":40.318976},{"c":39.47,"h":40.9531,"l":39.05,"n":18935,"o":40.59,"t":"2025-03-03T05:00:00Z","v":2320714,"vw":40.047778},{"c":38.71,"h":39.44,"l":38.6,"n":13572,"o":39.24,"t":"2025-03-04T05:00:00Z","v":1810344,"vw":38.978492},{"c":38.35,"h":38.97,"l":37.91,"n":15875,"o":38.85,"t":"2025-03-05T05:00:00Z","v":2624695,"vw":38.298718},{"c":37.87,"h":38.7127,"l":37.51,"n":12302,"o":38.46,"t":"2025-03-06T05:00:00Z","v":1546256,"vw":37.900459},{"c":38.92,"h":39.28,"l":38,"n":12894,"o":38,"t":"2025-03-07T05:00:00Z","v":1772334,"vw":38.806057},{"c":40.49,"h":40.95,"l":38.81,"n":19976,"o":38.81,"t":"2025-03-10T04:00:00Z","v":1947619,"vw":40.332365},{"c":40.54,"h":41.22,"l":40.1,"n":21960,"o":40.4,"t":"2025-03-11T04:00:00Z","v":2053226,"vw":40.723285},{"c":40.39,"h":40.9717,"l":40.11,"n":11127,"o":40.9,"t":"2025-03-12T04:00:00Z","v":1065475,"vw":40.444218},{"c":39.58,"h":40.68,"l":39.55,"n":10712,"o":40.34,"t":"2025-03-13T04:00:00Z","v":865151,"vw":39.935582},{"c":41.01,"h":41.17,"l":39.725,"n":8300,"o":39.99,"t":"2025-03-14T04:00:00Z","v":988950,"vw":40.861751},{"c":41.76,"h":42.3,"l":41.01,"n":9991,"o":41.03,"t":"2025-03-17T04:00:00Z","v":902899,"vw":41.882179},{"c":41.58,"h":42.25,"l":41.47,"n":7543,"o":41.76,"t":"2025-03-18T04:00:00Z","v":650319,"vw":41.782555},{"c":41.84,"h":41.97,"l":41.398,"n":11243,"o":41.84,"t":"2025-03-19T04:00:00Z","v":978239,"vw":41.7868},{"c":41.85,"h":41.95,"l":41.4529,"n":5165,"o":41.73,"t":"2025-03-20T04:00:00Z","v":557150,"vw":41.78802},{"c":41.27,"h":41.8205,"l":41.09,"n":7691,"o":41.5,"t":"2025-03-21T04:00:00Z","v":1699799,"vw":41.278098},{"c":41.37,"h":42.04,"l":41.25,"n":7782,"o":41.27,"t":"2025-03-24T04:00:00Z","v":744817,"vw":41.537201},{"c":41.19,"h":41.71,"l":41.07,"n":6482,"o":41.51,"t":"2025-03-25T04:00:00Z","v":552781,"vw":41.265799},{"c":41.35,"h":41.88,"l":41.11,"n":7789,"o":41.21,"t":"2025-03-26T04:00:00Z","v":761624,"vw":41.483005},{"c":41.05,"h":41.47,"l":40.89,"n":6144,"o":41.19,"t":"2025-03-27T04:00:00Z","v":543201,"vw":41.101128},{"c":41.47,"h":41.52,"l":40.56,"n":12478,"o":41.2,"t":"2025-03-28T04:00:00Z","v":1166856,"vw":41.108706},{"c":40.96,"h":41.56,"l":40.73,"n":7561,"o":41.01,"t":"2025-03-31T04:00:00Z","v":757818,"vw":41.022424},{"c":41.03,"h":41.36,"l":40.57,"n":8939,"o":41.12,"t":"2025-04-01T04:00:00Z","v":774996,"vw":40.923746},{"c":41.61,"h":41.735,"l":40.79,"n":5316,"o":40.98,"t":"2025-04-02T04:00:00Z","v":495764,"vw":41.431471},{"c":40.2,"h":40.9999,"l":40.12,"n":8046,"o":40.7,"t":"2025-04-03T04:00:00Z","v":605698,"vw":40.398118},{"c":37,"h":38.79,"l":36.09,"n":21056,"o":38.73,"t":"2025-04-04T04:00:00Z","v":2171895,"vw":37.000255},{"c":35.43,"h":37.55,"l":34.23,"n":25625,"o":35.55,"t":"2025-04-07T04:00:00Z","v":2680743,"vw":35.518329},{"c":34.99,"h":37.54,"l":34.4068,"n":19190,"o":36.82,"t":"2025-04-08T04:00:00Z","v":1953438,"vw":35.639726},{"c":36.51,"h":36.95,"l":33.6,"n":22795,"o":34.3,"t":"2025-04-09T04:00:00Z","v":2299324,"vw":35.177557},{"c":35.89,"h":36.38,"l":34.87,"n":15299,"o":35.82,"t":"2025-04-10T04:00:00Z","v":1558660,"vw":35.746256},{"c":36.65,"h":36.65,"l":35.07,"n":8208,"o":36.11,"t":"2025-04-11T04:00:00Z","v":817900,"vw":36.002534},{"c":37.63,"h":37.78,"l":36.925,"n":9076,"o":37.71,"t":"2025-04-14T04:00:00Z","v":944988,"vw":37.467917},{"c":38.53,"h":38.6784,"l":37.63,"n":9193,"o":37.63,"t":"2025-04-15T04:00:00Z","v":996456,"vw":38.444681},{"c":37.39,"h":38.7699,"l":37.28,"n":12094,"o":38.63,"t":"2025-04-16T04:00:00Z","v":1149854,"vw":37.843819},{"c":38.13,"h":38.47,"l":37.5001,"n":6404,"o":37.54,"t":"2025-04-17T04:00:00Z","v":765892,"vw":38.211722},{"c":36.9,"h":38.22,"l":36.81,"n":10255,"o":38.22,"t":"2025-04-21T04:00:00Z","v":1098862,"vw":37.035414},{"c":38.07,"h":38.24,"l":37.5,"n":8455,"o":37.74,"t":"2025-04-22T04:00:00Z","v":1064281,"vw":37.866081},{"c":37.9,"h":38.9,"l":37.62,"n":11276,"o":38.64,"t":"2025-04-23T04:00:00Z","v":1292257,"vw":38.195219},{"c":39.17,"h":39.22,"l":37.7906,"n":9742,"o":38.27,"t":"2025-04-24T04:00:00Z","v":1083171,"vw":38.708668},{"c":38.82,"h":39.148,"l":38.23,"n":6653,"o":39.13,"t":"2025-04-25T04:00:00Z","v":720069,"vw":38.591731},{"c":38.95,"h":39.0699,"l":38.49,"n":12687,"o":38.9,"t":"2025-04-28T04:00:00Z","v":1100162,"vw":38.843697},{"c":38.26,"h":39.1831,"l":38.22,"n":7125,"o":39.03,"t":"2025-04-29T04:00:00Z","v":624604,"vw":38.469579},{"c":37.6,"h":38.2,"l":37.09,"n":14604,"o":38.18,"t":"2025-04-30T04:00:00Z","v":1665358,"vw":37.495305},{"c":37.29,"h":38.15,"l":37.16,"n":11709,"o":37.6,"t":"2025-05-01T04:00:00Z","v":1270126,"vw":37.598794},{"c":36.33,"h":36.92,"l":36.14,"n":16080,"o":36.89,"t":"2025-05-02T04:00:00Z","v":1721758,"vw":36.346313},{"c":35.87,"h":36.29,"l":35.45,"n":14396,"o":36.1,"t":"2025-05-05T04:00:00Z","v":1344653,"vw":35.899129},{"c":35.65,"h":36.39,"l":35.2501,"n":12035,"o":35.99,"t":"2025-05-06T04:00:00Z","v":1372679,"vw":35.545197},{"c":35.95,"h":36.185,"l":35.5101,"n":10106,"o":35.64,"t":"2025-05-07T04:00:00Z","v":1150240,"vw":35.912159},{"c":36.62,"h":37.29,"l":36.245,"n":12589,"o":36.28,"t":"2025-05-08T04:00:00Z","v":1863513,"vw":36.760133},{"c":37.11,"h":37.58,"l":36.69,"n":12139,"o":36.89,"t":"2025-05-09T04:00:00Z","v":1187362,"vw":37.154482},{"c":38.23,"h":38.61,"l":37.6,"n":13496,"o":38.39,"t":"2025-05-12T04:00:00Z","v":1486153,"vw":38.263613},{"c":39.37,"h":39.51,"l":38.23,"n":10742,"o":38.48,"t":"2025-05-13T04:00:00Z","v":1051685,"vw":39.292046},{"c":39.86,"h":39.98,"l":38.95,"n":9784,"o":39.27,"t":"2025-05-14T04:00:00Z","v":915332,"vw":39.612759},{"c":39.55,"h":39.8999,"l":39.1,"n":8201,"o":39.86,"t":"2025-05-15T04:00:00Z","v":833324,"vw":39.429348},{"c":39.64,"h":40,"l":39.18,"n":8184,"o":39.71,"t":"2025-05-16T04:00:00Z","v":725375,"vw":39.447654},{"c":39.25,"h":39.31,"l":38.71,"n":8842,"o":39.12,"t":"2025-05-19T04:00:00Z","v":781238,"vw":39.02554},{"c":39.14,"h":39.47,"l":39.01,"n":4889,"o":39.47,"t":"2025-05-20T04:00:00Z","v":413125,"vw":39.173152},{"c":38.49,"h":39.5,"l":38.42,"n":8123,"o":39.12,"t":"2025-05-21T04:00:00Z","v":681342,"vw":38.653429},{"c":38.69,"h":38.8699,"l":37.9,"n":7387,"o":38.25,"t":"2025-05-22T04:00:00Z","v":741747,"vw":38.555923},{"c":38.94,"h":39.105,"l":38.51,"n":7943,"o":38.64,"t":"2025-05-23T04:00:00Z","v":867253,"vw":38.844099},{"c":39.08,"h":39.3,"l":38.9,"n":6313,"o":39.3,"t":"2025-05-27T04:00:00Z","v":668297,"vw":39.086807},{"c":38.36,"h":39.25,"l":38.34,"n":8314,"o":39.25,"t":"2025-05-28T04:00:00Z","v":730139,"vw":38.567005},{"c":37.31,"h":38.49,"l":37.16,"n":15891,"o":38.49,"t":"2025-05-29T04:00:00Z","v":1692912,"vw":37.536182},{"c":37.4,"h":37.76,"l":37.12,"n":13871,"o":37.57,"t":"2025-05-30T04:00:00Z","v":1595648,"vw":37.426481},{"c":37.7,"h":37.9851,"l":37.2,"n":8807,"o":37.62,"t":"2025-06-02T04:00:00Z","v":951425,"vw":37.687676},{"c":38.05,"h":38.21,"l":37.65,"n":11253,"o":37.87,"t":"2025-06-03T04:00:00Z","v":1038855,"vw":38.049134},{"c":37.61,"h":38.49,"l":37.5,"n":8445,"o":38.39,"t":"2025-06-04T04:00:00Z","v":769729,"vw":37.85139},{"c":37.68,"h":37.9,"l":37.45,"n":9168,"o":37.66,"t":"2025-06-05T04:00:00Z","v":850755,"vw":37.709905},{"c":38.18,"h":38.3,"l":37.87,"n":5962,"o":37.87,"t":"2025-06-06T04:00:00Z","v":509357,"vw":38.142324},{"c":37.34,"h":38.47,"l":37.31,"n":11859,"o":38.47,"t":"2025-06-09T04:00:00Z","v":1242784,"vw":37.643057},{"c":37.97,"h":38.21,"l":37.735,"n":9231,"o":37.83,"t":"2025-06-10T04:00:00Z","v":910142,"vw":37.997511},{"c":38.61,"h":38.73,"l":38,"n":10818,"o":38.41,"t":"2025-06-11T04:00:00Z","v":958340,"vw":38.375747},{"c":38.73,"h":38.77,"l":38.2101,"n":6578,"o":38.77,"t":"2025-06-12T04:00:00Z","v":684799,"vw":38.536551},{"c":38.83,"h":39.255,"l":38.56,"n":7412,"o":38.99,"t":"2025-06-13T04:00:00Z","v":820836,"vw":38.912724},{"c":38.46,"h":39.29,"l":38.16,"n":9762,"o":38.95,"t":"2025-06-16T04:00:00Z","v":849762,"vw":38.411511},{"c":38.42,"h":38.87,"l":38.265,"n":8408,"o":38.49,"t":"2025-06-17T04:00:00Z","v":931559,"vw":38.62522},{"c":38.11,"h":38.61,"l":37.9,"n":8863,"o":38.42,"t":"2025-06-18T04:00:00Z","v":924543,"vw":38.232879},{"c":38.55,"h":38.635,"l":38.11,"n":5614,"o":38.11,"t":"2025-06-20T04:00:00Z","v":653664,"vw":38.454108},{"c":38.69,"h":38.97,"l":38.28,"n":11555,"o":38.89,"t":"2025-06-23T04:00:00Z","v":1019046,"vw":38.643208},{"c":38.16,"h":38.77,"l":38.03,"n":17715,"o":38.66,"t":"2025-06-24T04:00:00Z","v":1600036,"vw":38.294542},{"c":37.7,"h":38.4,"l":37.56,"n":10677,"o":38.28,"t":"2025-06-25T04:00:00Z","v":1221724,"vw":37.782971},{"c":38.38,"h":38.38,"l":37.46,"n":9750,"o":37.69,"t":"2025-06-26T04:00:00Z","v":1136448,"vw":38.036921},{"c":38.56,"h":38.83,"l":38.101,"n":9093,"o":38.38,"t":"2025-06-27T04:00:00Z","v":897770,"vw":38.489775},{"c":38.7,"h":38.82,"l":38.18,"n":7642,"o":38.55,"t":"2025-06-30T04:00:00Z","v":1029800,"vw":38.563026},{"c":38.58,"h":38.83,"l":38.11,"n":17513,"o":38.83,"t":"2025-07-01T04:00:00Z","v":1511803,"vw":38.48451},{"c":39.09,"h":39.23,"l":38.35,"n":7755,"o":38.57,"t":"2025-07-02T04:00:00Z","v":869240,"vw":38.839584},{"c":38.94,"h":39.1813,"l":38.53,"n":5965,"o":39.13,"t":"2025-07-03T04:00:00Z","v":609411,"vw":38.73222},{"c":38.77,"h":39.06,"l":38.375,"n":6243,"o":39,"t":"2025-07-07T04:00:00Z","v":591922,"vw":38.712544},{"c":39.35,"h":39.46,"l":38.62,"n":9413,"o":38.94,"t":"2025-07-08T04:00:00Z","v":828140,"vw":39.174222},{"c":39.27,"h":39.57,"l":38.99,"n":5682,"o":39.43,"t":"2025-07-09T04:00:00Z","v":645547,"vw":39.21},{"c":39.24,"h":39.26,"l":38.8001,"n":5551,"o":39.02,"t":"2025-07-10T04:00:00Z","v":594863,"vw":39.11523},{"c":39.47,"h":39.7312,"l":39.0804,"n":8268,"o":39.24,"t":"2025-07-11T04:00:00Z","v":712766,"vw":39.501784},{"c":40.14,"h":40.14,"l":39.36,"n":7499,"o":39.53,"t":"2025-07-14T04:00:00Z","v":689642,"vw":39.921163},{"c":40.09,"h":40.47,"l":39.4,"n":5845,"o":40,"t":"2025-07-15T04:00:00Z","v":610247,"vw":39.887458},{"c":40.22,"h":40.4,"l":39.79,"n":14060,"o":40.23,"t":"2025-07-16T04:00:00Z","v":1236130,"vw":40.133997},{"c":40.59,"h":40.71,"l":40.03,"n":7810,"o":40.22,"t":"2025-07-17T04:00:00Z","v":681662,"vw":40.51438},{"c":40.47,"h":41.29,"l":40.26,"n":10788,"o":40.83,"t":"2025-07-18T04:00:00Z","v":1046142,"vw":40.79811},{"c":39.39,"h":40.61,"l":39.2601,"n":11941,"o":40.54,"t":"2025-07-21T04:00:00Z","v":1267629,"vw":39.757734},{"c":39.49,"h":39.89,"l":39.31,"n":8418,"o":39.45,"t":"2025-07-22T04:00:00Z","v":857280,"vw":39.553371},{"c":40.01,"h":40.0494,"l":39.5,"n":6127,"o":39.82,"t":"2025-07-23T04:00:00Z","v":501176,"vw":39.843553},{"c":40.65,"h":40.8493,"l":39.89,"n":8060,"o":40.02,"t":"2025-07-24T04:00:00Z","v":803846,"vw":40.57971},{"c":40.76,"h":41.08,"l":40.59,"n":4662,"o":40.76,"t":"2025-07-25T04:00:00Z","v":552497,"vw":40.819979},{"c":40.9,"h":41.25,"l":40.56,"n":7083,"o":41.24,"t":"2025-07-28T04:00:00Z","v":690629,"vw":40.891151},{"c":41.18,"h":41.39,"l":40.67,"n":9602,"o":41.39,"t":"2025-07-29T04:00:00Z","v":1068635,"vw":41.056248},{"c":40.49,"h":41.205,"l":40.17,"n":11906,"o":41.1,"t":"2025-07-30T04:00:00Z","v":1254250,"vw":40.519625},{"c":40.73,"h":41.05,"l":40.39,"n":11171,"o":40.4,"t":"2025-07-31T04:00:00Z","v":1363276,"vw":40.755234},{"c":39.38,"h":39.7264,"l":39.11,"n":10091,"o":39.6,"t":"2025-08-01T04:00:00Z","v":940313,"vw":39.377114},{"c":40.04,"h":40.08,"l":39.38,"n":8596,"o":39.49,"t":"2025-08-04T04:00:00Z","v":798180,"vw":39.839899},{"c":39.78,"h":40.154,"l":39.01,"n":7766,"o":39.82,"t":"2025-08-05T04:00:00Z","v":763968,"vw":39.579475},{"c":40.33,"h":40.68,"l":39.9079,"n":11950,"o":39.98,"t":"2025-08-06T04:00:00Z","v":1172736,"vw":40.412173},{"c":38.44,"h":40.33,"l":38.27,"n":46316,"o":39.71,"t":"2025-08-07T04:00:00Z","v":4278864,"vw":38.710192},{"c":38.1,"h":38.94,"l":37.97,"n":28977,"o":38.5,"t":"2025-08-08T04:00:00Z","v":2640767,"vw":38.316181},{"c":37.5,"h":38.46,"l":37.5,"n":27294,"o":38.42,"t":"2025-08-11T04:00:00Z","v":2074483,"vw":37.814694},{"c":38.16,"h":38.51,"l":37.53,"n":17410,"o":37.8,"t":"2025-08-12T04:00:00Z","v":1702271,"vw":38.004306},{"c":38.69,"h":38.95,"l":38.02,"n":20215,"o":38.23,"t":"2025-08-13T04:00:00Z","v":1647571,"vw":38.551604},{"c":38.64,"h":38.94,"l":38.38,"n":12345,"o":38.86,"t":"2025-08-14T04:00:00Z","v":1017305,"vw":38.622167},{"c":38.45,"h":38.9595,"l":38.29,"n":17156,"o":38.5,"t":"2025-08-15T04:00:00Z","v":1428958,"vw":38.658029},{"c":38.15,"h":38.6797,"l":38.01,"n":14546,"o":38.5,"t":"2025-08-18T04:00:00Z","v":1295426,"vw":38.264502},{"c":38.25,"h":38.37,"l":37.9,"n":18064,"o":38,"t":"2025-08-19T04:00:00Z","v":1543628,"vw":38.133122},{"c":38.05,"h":38.47,"l":37.9,"n":16105,"o":38.41,"t":"2025-08-20T04:00:00Z","v":1313457,"vw":38.110025},{"c":38.21,"h":38.49,"l":37.95,"n":12399,"o":38.15,"t":"2025-08-21T04:00:00Z","v":1093553,"vw":38.25392},{"c":38.54,"h":38.8684,"l":38.33,"n":9166,"o":38.33,"t":"2025-08-22T04:00:00Z","v":892747,"vw":38.603282},{"c":38.37,"h":38.615,"l":38.22,"n":9650,"o":38.54,"t":"2025-08-25T04:00:00Z","v":690226,"vw":38.334099},{"c":38.25,"h":38.5,"l":37.75,"n":18641,"o":38.32,"t":"2025-08-26T04:00:00Z","v":1762916,"vw":38.04739},{"c":38.36,"h":38.56,"l":37.94,"n":11265,"o":38,"t":"2025-08-27T04:00:00Z","v":1060221,"vw":38.297658},{"c":38.59,"h":38.72,"l":38.22,"n":7180,"o":38.42,"t":"2025-08-28T04:00:00Z","v":714486,"vw":38.554881},{"c":39.21,"h":39.38,"l":38.6,"n":10263,"o":38.75,"t":"2025-08-29T04:00:00Z","v":1274998,"vw":39.160373},{"c":38.9,"h":39.19,"l":38.595,"n":13232,"o":39.19,"t":"2025-09-02T04:00:00Z","v":913755,"vw":38.83704},{"c":38.29,"h":38.98,"l":38.18,"n":7896,"o":38.87,"t":"2025-09-03T04:00:00Z","v":948620,"vw":38.46985},{"c":38.47,"h":38.65,"l":38.16,"n":7827,"o":38.32,"t":"2025-09-04T04:00:00Z","v":847940,"vw":38.474906},{"c":38.04,"h":38.5,"l":37.78,"n":17279,"o":38.33,"t":"2025-09-05T04:00:00Z","v":1735105,"vw":38.012813},{"c":37.94,"h":38.215,"l":37.84,"n":10407,"o":38.11,"t":"2025-09-08T04:00:00Z","v":983419,"vw":37.987673},{"c":38.08,"h":38.59,"l":37.9,"n":9375,"o":37.9,"t":"2025-09-09T04:00:00Z","v":1007276,"vw":38.2829},{"c":38.28,"h":38.75,"l":38.04,"n":9969,"o":38.08,"t":"2025-09-10T04:00:00Z","v":848280,"vw":38.471678},{"c":38.37,"h":38.51,"l":38.04,"n":12007,"o":38.51,"t":"2025-09-11T04:00:00Z","v":1223476,"vw":38.192253},{"c":38.35,"h":38.78,"l":38.35,"n":9631,"o":38.57,"t":"2025-09-12T04:00:00Z","v":963279,"vw":38.5603},{"c":38.04,"h":38.69,"l":38.035,"n":9438,"o":38.45,"t":"2025-09-15T04:00:00Z","v":1152289,"vw":38.30037},{"c":38.29,"h":38.455,"l":38.04,"n":9976,"o":38.25,"t":"2025-09-16T04:00:00Z","v":945255,"vw":38.211244},{"c":38.31,"h":38.67,"l":38.185,"n":11683,"o":38.305,"t":"2025-09-17T04:00:00Z","v":1279473,"vw":38.397084},{"c":38.52,"h":38.6899,"l":38.27,"n":8001,"o":38.49,"t":"2025-09-18T04:00:00Z","v":771241,"vw":38.479811},{"c":38.37,"h":38.505,"l":38.015,"n":14269,"o":38.36,"t":"2025-09-19T04:00:00Z","v":2234025,"vw":38.286513},{"c":38.31,"h":38.45,"l":38.1,"n":10920,"o":38.37,"t":"2025-09-22T04:00:00Z","v":1389576,"vw":38.285535},{"c":38.54,"h":38.6274,"l":38.3,"n":9931,"o":38.4,"t":"2025-09-23T04:00:00Z","v":952494,"vw":38.475716},{"c":39.2,"h":39.25,"l":38.54,"n":9784,"o":38.57,"t":"2025-09-24T04:00:00Z","v":1144162,"vw":39.078833},{"c":39.36,"h":39.37,"l":38.91,"n":10038,"o":39.29,"t":"2025-09-25T04:00:00Z","v":1313103,"vw":39.103106},{"c":39.42,"h":39.95,"l":39.38,"n":10688,"o":39.38,"t":"2025-09-26T04:00:00Z","v":1596004,"vw":39.711058},{"c":38.44,"h":39.69,"l":38.25,"n":17011,"o":39.65,"t":"2025-09-29T04:00:00Z","v":1828238,"vw":38.613783},{"c":39.29,"h":39.38,"l":38.25,"n":27786,"o":38.36,"t":"2025-09-30T04:00:00Z","v":2739830,"vw":39.051282},{"c":39.28,"h":39.735,"l":39.17,"n":19940,"o":39.26,"t":"2025-10-01T04:00:00Z","v":2024400,"vw":39.412831},{"c":38.91,"h":39.74,"l":38.865,"n":15415,"o":39.74,"t":"2025-10-02T04:00:00Z","v":1396411,"vw":39.117088},{"c":38.61,"h":39.1799,"l":38.52,"n":20226,"o":39.02,"t":"2025-10-03T04:00:00Z","v":2241714,"vw":38.767235},{"c":37.97,"h":38.83,"l":37.93,"n":23782,"o":38.76,"t":"2025-10-06T04:00:00Z","v":2388842,"vw":38.183476},{"c":38.6,"h":38.62,"l":38.01,"n":17001,"o":38.14,"t":"2025-10-07T04:00:00Z","v":1511848,"vw":38.30075},{"c":39.21,"h":39.4,"l":38.635,"n":17908,"o":38.79,"t":"2025-10-08T04:00:00Z","v":1752264,"vw":39.144002},{"c":38.31,"h":39.2675,"l":38.31,"n":26228,"o":39,"t":"2025-10-09T04:00:00Z","v":2499380,"vw":38.676723},{"c":37.26,"h":38.53,"l":37.24,"n":24900,"o":38.21,"t":"2025-10-10T04:00:00Z","v":2231614,"vw":37.759685},{"c":37.65,"h":37.72,"l":37.18,"n":17818,"o":37.6,"t":"2025-10-13T04:00:00Z","v":1728624,"vw":37.515484},{"c":37.34,"h":37.72,"l":37.13,"n":30655,"o":37.34,"t":"2025-10-14T04:00:00Z","v":4336394,"vw":37.426624},{"c":37.72,"h":38.12,"l":37.39,"n":22293,"o":37.39,"t":"2025-10-15T04:00:00Z","v":1921946,"vw":37.752718},{"c":37.63,"h":38.015,"l":37.42,"n":17203,"o":37.8,"t":"2025-10-16T04:00:00Z","v":1599673,"vw":37.666112},{"c":37.74,"h":37.83,"l":37.37,"n":14362,"o":37.65,"t":"2025-10-17T04:00:00Z","v":1234236,"vw":37.627639},{"c":38.08,"h":38.11,"l":37.8,"n":18277,"o":37.92,"t":"2025-10-20T04:00:00Z","v":2191631,"vw":37.965764},{"c":37.6,"h":38.138,"l":37.48,"n":20003,"o":38.11,"t":"2025-10-21T04:00:00Z","v":3534446,"vw":37.681081},{"c":38.36,"h":38.435,"l":37.445,"n":18337,"o":37.65,"t":"2025-10-22T04:00:00Z","v":2428599,"vw":37.979328},{"c":38.95,"h":39.06,"l":38.39,"n":15274,"o":38.75,"t":"2025-10-23T04:00:00Z","v":2042605,"vw":38.777148},{"c":38.34,"h":39.1,"l":38.3,"n":11607,"o":38.9,"t":"2025-10-24T04:00:00Z","v":1167817,"vw":38.470695},{"c":38.65,"h":38.82,"l":38.5,"n":9787,"o":38.63,"t":"2025-10-27T04:00:00Z","v":1067341,"vw":38.685356},{"c":38.78,"h":38.92,"l":38.22,"n":10404,"o":38.77,"t":"2025-10-28T04:00:00Z","v":1070049,"vw":38.59569},{"c":38.28,"h":38.89,"l":38.22,"n":15906,"o":38.7,"t":"2025-10-29T04:00:00Z","v":1650971,"vw":38.458484},{"c":38.48,"h":38.62,"l":38.18,"n":11500,"o":38.41,"t":"2025-10-30T04:00:00Z","v":1246354,"vw":38.418478},{"c":37.47,"h":37.71,"l":37.22,"n":14895,"o":37.53,"t":"2025-10-31T04:00:00Z","v":1389908,"vw":37.439695},{"c":37.45,"h":37.57,"l":36.9,"n":13182,"o":37.39,"t":"2025-11-03T05:00:00Z","v":1406332,"vw":37.3159},{"c":37.34,"h":37.635,"l":37.1,"n":12253,"o":37.21,"t":"2025-11-04T05:00:00Z","v":1280780,"vw":37.381264},{"c":38.25,"h":38.52,"l":37.01,"n":15795,"o":37.01,"t":"2025-11-05T05:00:00Z","v":1710757,"vw":38.188225},{"c":38.52,"h":38.56,"l":37.9,"n":11369,"o":38.56,"t":"2025-11-06T05:00:00Z","v":904824,"vw":38.314368},{"c":38.99,"h":39.45,"l":37.75,"n":28848,"o":37.8,"t":"2025-11-07T05:00:00Z","v":2662625,"vw":38.744839},{"c":39.17,"h":39.49,"l":38.79,"n":15589,"o":39.21,"t":"2025-11-10T05:00:00Z","v":2044495,"vw":39.198958},{"c":39.65,"h":39.65,"l":38.985,"n":12054,"o":39.01,"t":"2025-11-11T05:00:00Z","v":1585513,"vw":39.369856},{"c":38.91,"h":39.74,"l":38.71,"n":19620,"o":39.55,"t":"2025-11-12T05:00:00Z","v":2429369,"vw":39.059711},{"c":38.59,"h":39.11,"l":38.44,"n":13777,"o":38.85,"t":"2025-11-13T05:00:00Z","v":1290344,"vw":38.729798},{"c":38.69,"h":39.19,"l":38.51,"n":21666,"o":38.98,"t":"2025-11-14T05:00:00Z","v":2913084,"vw":38.766659},{"c":39,"h":39.3899,"l":38.74,"n":13563,"o":38.74,"t":"2025-11-17T05:00:00Z","v":1431417,"vw":39.145013},{"c":39.03,"h":39.355,"l":38.81,"n":13816,"o":38.83,"t":"2025-11-18T05:00:00Z","v":1179790,"vw":39.093564},{"c":39,"h":39.275,"l":38.63,"n":10520,"o":38.86,"t":"2025-11-19T05:00:00Z","v":898558,"vw":39.007755},{"c":38.91,"h":39.3,"l":38.655,"n":16525,"o":39.01,"t":"2025-11-20T05:00:00Z","v":1369457,"vw":38.912572},{"c":38.96,"h":39.05,"l":38.6,"n":9806,"o":39,"t":"2025-11-21T05:00:00Z","v":880877,"vw":38.901584},{"c":38.93,"h":39.21,"l":38.6818,"n":11924,"o":39.21,"t":"2025-11-24T05:00:00Z","v":1213467,"vw":38.93274},{"c":39,"h":39.315,"l":38.77,"n":14241,"o":38.93,"t":"2025-11-25T05:00:00Z","v":1378197,"vw":39.085744},{"c":39,"h":39.46,"l":39,"n":13088,"o":39.07,"t":"2025-11-26T05:00:00Z","v":1289820,"vw":39.24643},{"c":39.33,"h":39.73,"l":39.12,"n":8662,"o":39.12,"t":"2025-11-28T05:00:00Z","v":944263,"vw":39.462428},{"c":39.33,"h":39.56,"l":39.1,"n":14247,"o":39.1,"t":"2025-12-01T05:00:00Z","v":1506226,"vw":39.288307},{"c":38.79,"h":39.43,"l":38.785,"n":9414,"o":39.43,"t":"2025-12-02T05:00:00Z","v":905810,"vw":38.914807},{"c":39.23,"h":39.401,"l":38.97,"n":12520,"o":39.12,"t":"2025-12-03T05:00:00Z","v":2817273,"vw":39.093895},{"c":40.3,"h":40.48,"l":39.255,"n":15435,"o":39.42,"t":"2025-12-04T05:00:00Z","v":2004648,"vw":40.185922},{"c":39.99,"h":40.5699,"l":39.73,"n":10892,"o":40.3,"t":"2025-12-05T05:00:00Z","v":1699910,"vw":40.010387},{"c":39.28,"h":40.0399,"l":39.12,"n":12983,"o":40.03,"t":"2025-12-08T05:00:00Z","v":1787064,"vw":39.469516},{"c":38.86,"h":39.53,"l":38.765,"n":11726,"o":39.38,"t":"2025-12-09T05:00:00Z","v":1393625,"vw":39.068852},{"c":38.83,"h":39.1625,"l":38.55,"n":8826,"o":38.97,"t":"2025-12-10T05:00:00Z","v":816382,"vw":38.782368},{"c":38.62,"h":39.39,"l":38.59,"n":10607,"o":38.85,"t":"2025-12-11T05:00:00Z","v":1260044,"vw":38.948803},{"c":39.41,"h":39.58,"l":38.68,"n":11970,"o":38.71,"t":"2025-12-12T05:00:00Z","v":1195143,"vw":39.328004},{"c":39.52,"h":39.82,"l":39.31,"n":10066,"o":39.55,"t":"2025-12-15T05:00:00Z","v":1459776,"vw":39.550712},{"c":38.8,"h":39.47,"l":38.77,"n":11726,"o":39.47,"t":"2025-12-16T05:00:00Z","v":1308318,"vw":38.962624},{"c":39.19,"h":39.39,"l":38.89,"n":8223,"o":39.07,"t":"2025-12-17T05:00:00Z","v":805146,"vw":39.153176},{"c":39.15,"h":39.53,"l":38.99,"n":9434,"o":39.24,"t":"2025-12-18T05:00:00Z","v":1067892,"vw":39.230577},{"c":39.07,"h":39.315,"l":39,"n":7690,"o":39.2,"t":"2025-12-19T05:00:00Z","v":1644371,"vw":39.11957},{"c":39.54,"h":39.71,"l":39.1,"n":7706,"o":39.42,"t":"2025-12-22T05:00:00Z","v":864781,"vw":39.410443},{"c":39.47,"h":39.73,"l":39.395,"n":5875,"o":39.66,"t":"2025-12-23T05:00:00Z","v":557478,"vw":39.561407},{"c":39.56,"h":39.81,"l":39.26,"n":3860,"o":39.26,"t":"2025-12-24T05:00:00Z","v":352042,"vw":39.644768},{"c":39.13,"h":39.7,"l":39.06,"n":6031,"o":39.7,"t":"2025-12-26T05:00:00Z","v":616823,"vw":39.218916},{"c":39.36,"h":39.52,"l":39.235,"n":6145,"o":39.27,"t":"2025-12-29T05:00:00Z","v":550186,"vw":39.405205},{"c":39.62,"h":39.74,"l":39.39,"n":6976,"o":39.39,"t":"2025-12-30T05:00:00Z","v":728960,"vw":39.603148},{"c":39.5,"h":39.615,"l":39.32,"n":6626,"o":39.6,"t":"2025-12-31T05:00:00Z","v":870967,"vw":39.447324},{"c":39.72,"h":39.94,"l":39.12,"n":9017,"o":39.69,"t":"2026-01-02T05:00:00Z","v":897264,"vw":39.644927},{"c":39.93,"h":40.28,"l":39.2,"n":9824,"o":40,"t":"2026-01-05T05:00:00Z","v":1422854,"vw":39.905137},{"c":39.57,"h":40.37,"l":39.57,"n":12225,"o":40.01,"t":"2026-01-06T05:00:00Z","v":1237960,"vw":39.843905},{"c":39.62,"h":40,"l":39.445,"n":9055,"o":39.76,"t":"2026-01-07T05:00:00Z","v":915614,"vw":39.707421},{"c":40.39,"h":40.55,"l":39.75,"n":10152,"o":39.75,"t":"2026-01-08T05:00:00Z","v":1123785,"vw":40.254065},{"c":41.24,"h":41.5,"l":40.6083,"n":12994,"o":40.64,"t":"2026-01-09T05:00:00Z","v":1611643,"vw":41.222728},{"c":41.38,"h":41.94,"l":41.2,"n":8464,"o":41.2,"t":"2026-01-12T05:00:00Z","v":1004549,"vw":41.465057},{"c":42.16,"h":42.39,"l":41.41,"n":11026,"o":41.52,"t":"2026-01-13T05:00:00Z","v":1097346,"vw":42.102118},{"c":42.23,"h":42.8,"l":42.07,"n":11169,"o":42.07,"t":"2026-01-14T05:00:00Z","v":1502184,"vw":42.334206},{"c":41.67,"h":42.24,"l":41.35,"n":10286,"o":42.01,"t":"2026-01-15T05:00:00Z","v":1086571,"vw":41.718739},{"c":41.61,"h":42.14,"l":41.37,"n":8916,"o":41.72,"t":"2026-01-16T05:00:00Z","v":846280,"vw":41.615819},{"c":40.67,"h":41.87,"l":39.99,"n":22166,"o":41.79,"t":"2026-01-20T05:00:00Z","v":2686221,"vw":40.668956},{"c":40.52,"h":41.6085,"l":40.32,"n":13825,"o":41.04,"t":"2026-01-21T05:00:00Z","v":1508650,"vw":40.661239},{"c":40.83,"h":41.14,"l":40.61,"n":11638,"o":40.67,"t":"2026-01-22T05:00:00Z","v":1248506,"vw":40.83612},{"c":40.74,"h":41.31,"l":40.675,"n":9869,"o":41.06,"t":"2026-01-23T05:00:00Z","v":1088198,"vw":40.99759},{"c":40.62,"h":41.36,"l":40.34,"n":12097,"o":41.24,"t":"2026-01-26T05:00:00Z","v":1232331,"vw":40.552003},{"c":40.97,"h":41.13,"l":40.27,"n":8914,"o":40.7,"t":"2026-01-27T05:00:00Z","v":1047339,"vw":40.743128},{"c":41.11,"h":41.43,"l":40.77,"n":12992,"o":41.02,"t":"2026-01-28T05:00:00Z","v":1584056,"vw":41.144784},{"c":41.78,"h":42.22,"l":41.2085,"n":14755,"o":41.52,"t":"2026-01-29T05:00:00Z","v":1535403,"vw":41.790175},{"c":41.46,"h":41.8499,"l":40.65,"n":15541,"o":41.79,"t":"2026-01-30T05:00:00Z","v":1915561,"vw":41.232577},{"c":40.12,"h":40.35,"l":39.52,"n":14565,"o":39.75,"t":"2026-02-02T05:00:00Z","v":1382900,"vw":39.931063},{"c":40.3,"h":40.38,"l":39.69,"n":11513,"o":39.89,"t":"2026-02-03T05:00:00Z","v":1081924,"vw":40.090443},{"c":41.08,"h":41.27,"l":40.29,"n":11196,"o":40.49,"t":"2026-02-04T05:00:00Z","v":1463897,"vw":40.95972},{"c":41.26,"h":41.26,"l":40.29,"n":8647,"o":40.88,"t":"2026-02-05T05:00:00Z","v":749387,"vw":40.864602},{"c":41.12,"h":41.57,"l":41,"n":8667,"o":41.28,"t":"2026-02-06T05:00:00Z","v":772281,"vw":41.282442},{"c":41.29,"h":41.58,"l":41,"n":8051,"o":41.09,"t":"2026-02-09T05:00:00Z","v":740040,"vw":41.298044},{"c":41.7,"h":41.76,"l":41.215,"n":5393,"o":41.65,"t":"2026-02-10T05:00:00Z","v":446571,"vw":41.58171},{"c":42.45,"h":42.76,"l":41.805,"n":11317,"o":41.85,"t":"2026-02-11T05:00:00Z","v":1106242,"vw":42.430309},{"c":42.35,"h":43.05,"l":41.7,"n":14177,"o":42.64,"t":"2026-02-12T05:00:00Z","v":1388110,"vw":42.393014},{"c":43.43,"h":43.65,"l":42.09,"n":16752,"o":42.35,"t":"2026-02-13T05:00:00Z","v":1333464,"vw":43.087007},{"c":43.73,"h":44.34,"l":42.85,"n":18227,"o":43.65,"t":"2026-02-17T05:00:00Z","v":2819229,"vw":43.805485},{"c":43.9,"h":44.74,"l":43.58,"n":13766,"o":43.99,"t":"2026-02-18T05:00:00Z","v":1093101,"vw":44.092194},{"c":41.49,"h":41.685,"l":39.51,"n":48973,"o":40.51,"t":"2026-02-19T05:00:00Z","v":5279074,"vw":40.994594},{"c":41.1,"h":41.73,"l":40.7,"n":17911,"o":41.5,"t":"2026-02-20T05:00:00Z","v":1966711,"vw":41.088502},{"c":41.2,"h":41.46,"l":40.75,"n":13602,"o":41.05,"t":"2026-02-23T05:00:00Z","v":1468108,"vw":41.116885},{"c":40.98,"h":41.4799,"l":40.62,"n":12332,"o":41.26,"t":"2026-02-24T05:00:00Z","v":1402559,"vw":40.965906},{"c":40.98,"h":41.15,"l":40.5,"n":12882,"o":41.06,"t":"2026-02-25T05:00:00Z","v":1098982,"vw":40.879052},{"c":41.17,"h":41.27,"l":40.4559,"n":13667,"o":40.75,"t":"2026-02-26T05:00:00Z","v":1497323,"vw":41.034695},{"c":41.59,"h":41.72,"l":40.98,"n":15317,"o":41.48,"t":"2026-02-27T05:00:00Z","v":1808979,"vw":41.426076},{"c":42.09,"h":42.29,"l":41.78,"n":18053,"o":42.08,"t":"2026-03-02T05:00:00Z","v":1341254,"vw":42.135482},{"c":41.6,"h":42.49,"l":41.26,"n":17003,"o":42.09,"t":"2026-03-03T05:00:00Z","v":1819753,"vw":41.627316},{"c":42.28,"h":42.335,"l":41.27,"n":11645,"o":41.69,"t":"2026-03-04T05:00:00Z","v":1641399,"vw":41.812678},{"c":42.19,"h":43.21,"l":41.91,"n":15440,"o":42.27,"t":"2026-03-05T05:00:00Z","v":1483398,"vw":42.45362},{"c":41.71,"h":42.68,"l":41.69,"n":14896,"o":42.5,"t":"2026-03-06T05:00:00Z","v":1308624,"vw":41.971342},{"c":41.33,"h":41.8,"l":40.93,"n":15400,"o":41.75,"t":"2026-03-09T04:00:00Z","v":1762340,"vw":41.1985},{"c":40.09,"h":41.21,"l":40.07,"n":14628,"o":41.19,"t":"2026-03-10T04:00:00Z","v":2013617,"vw":40.593556},{"c":40.59,"h":40.95,"l":40.06,"n":12869,"o":40.15,"t":"2026-03-11T04:00:00Z","v":1678475,"vw":40.446543},{"c":40.67,"h":40.84,"l":40.2,"n":11271,"o":40.75,"t":"2026-03-12T04:00:00Z","v":2228645,"vw":40.548221},{"c":40.82,"h":41.185,"l":40.52,"n":11259,"o":40.52,"t":"2026-03-13T04:00:00Z","v":1213388,"vw":40.834824},{"c":41.01,"h":41.37,"l":40.6,"n":16064,"o":40.99,"t":"2026-03-16T04:00:00Z","v":1353528,"vw":41.049144},{"c":41.46,"h":41.6587,"l":41.155,"n":11555,"o":41.28,"t":"2026-03-17T04:00:00Z","v":1123674,"vw":41.492208},{"c":40.94,"h":41.74,"l":40.88,"n":15223,"o":41.52,"t":"2026-03-18T04:00:00Z","v":1481181,"vw":41.136501},{"c":41.33,"h":41.815,"l":40.85,"n":13177,"o":40.9,"t":"2026-03-19T04:00:00Z","v":1159190,"vw":41.336889},{"c":41.66,"h":41.9,"l":41.01,"n":16888,"o":41.6,"t":"2026-03-20T04:00:00Z","v":4795865,"vw":41.555344},{"c":41.88,"h":42.12,"l":41.19,"n":13455,"o":41.25,"t":"2026-03-23T04:00:00Z","v":1170442,"vw":41.653987},{"c":42.24,"h":42.75,"l":41.81,"n":10464,"o":42,"t":"2026-03-24T04:00:00Z","v":765136,"vw":42.312307},{"c":42.01,"h":42.5199,"l":41.82,"n":11135,"o":42.12,"t":"2026-03-25T04:00:00Z","v":880352,"vw":42.04786},{"c":42.74,"h":42.76,"l":41.83,"n":9337,"o":42,"t":"2026-03-26T04:00:00Z","v":743457,"vw":42.364949},{"c":41.78,"h":42.95,"l":41.42,"n":14959,"o":42.5,"t":"2026-03-27T04:00:00Z","v":1153089,"vw":42.109499},{"c":41.62,"h":42.29,"l":41.36,"n":10926,"o":42.02,"t":"2026-03-30T04:00:00Z","v":877460,"vw":41.665839},{"c":41.17,"h":41.77,"l":40.46,"n":14735,"o":41.44,"t":"2026-03-31T04:00:00Z","v":1505537,"vw":41.035509},{"c":40.75,"h":41.1523,"l":40.345,"n":11704,"o":41.05,"t":"2026-04-01T04:00:00Z","v":980151,"vw":40.762558},{"c":41.16,"h":41.35,"l":40.7556,"n":8896,"o":41.3,"t":"2026-04-02T04:00:00Z","v":916393,"vw":41.13237},{"c":40.87,"h":41.2799,"l":40.8,"n":9587,"o":41.09,"t":"2026-04-06T04:00:00Z","v":752051,"vw":40.973189},{"c":41.29,"h":41.68,"l":40.7,"n":10921,"o":40.97,"t":"2026-04-07T04:00:00Z","v":1246614,"vw":41.343851},{"c":41.42,"h":41.44,"l":40.2,"n":11643,"o":40.5,"t":"2026-04-08T04:00:00Z","v":933484,"vw":40.899014},{"c":40.94,"h":41.89,"l":40.78,"n":11064,"o":41.4,"t":"2026-04-09T04:00:00Z","v":957636,"vw":41.136499},{"c":41.08,"h":41.2375,"l":40.7,"n":8792,"o":40.85,"t":"2026-04-10T04:00:00Z","v":603231,"vw":40.985076},{"c":41.05,"h":41.3999,"l":40.7,"n":11022,"o":41.35,"t":"2026-04-13T04:00:00Z","v":915548,"vw":41.008142},{"c":40.67,"h":41.085,"l":40.41,"n":11701,"o":41.05,"t":"2026-04-14T04:00:00Z","v":1066666,"vw":40.625338},{"c":40.41,"h":40.72,"l":40.26,"n":8487,"o":40.6,"t":"2026-04-15T04:00:00Z","v":781065,"vw":40.501271},{"c":40.85,"h":41.1,"l":40.47,"n":6249,"o":40.53,"t":"2026-04-16T04:00:00Z","v":1603928,"vw":40.819822},{"c":40.54,"h":40.735,"l":39.91,"n":16123,"o":40.71,"t":"2026-04-17T04:00:00Z","v":3670091,"vw":40.25291},{"c":40.69,"h":40.985,"l":40.46,"n":7794,"o":40.62,"t":"2026-04-20T04:00:00Z","v":869984,"vw":40.776201},{"c":40.58,"h":41.19,"l":39.9,"n":15775,"o":40.89,"t":"2026-04-21T04:00:00Z","v":1914447,"vw":40.313065},{"c":40.92,"h":41.02,"l":40.61,"n":9840,"o":40.63,"t":"2026-04-22T04:00:00Z","v":2517299,"vw":40.854498},{"c":41.11,"h":41.41,"l":40.78,"n":8872,"o":41,"t":"2026-04-23T04:00:00Z","v":2228316,"vw":41.094565},{"c":41.04,"h":41.25,"l":40.75,"n":11861,"o":41.11,"t":"2026-04-24T04:00:00Z","v":947883,"vw":40.995492},{"c":41.22,"h":41.48,"l":41.07,"n":9254,"o":41.07,"t":"2026-04-27T04:00:00Z","v":3153252,"vw":41.233542},{"c":41.4,"h":41.8999,"l":41.38,"n":13573,"o":41.63,"t":"2026-04-28T04:00:00Z","v":1580885,"vw":41.593881},{"c":42.21,"h":42.3,"l":41.45,"n":12181,"o":41.81,"t":"2026-04-29T04:00:00Z","v":2821157,"vw":41.894887},{"c":43.48,"h":43.59,"l":42.12,"n":15818,"o":42.24,"t":"2026-04-30T04:00:00Z","v":1691285,"vw":43.219968},{"c":42.16,"h":42.53,"l":41.81,"n":11864,"o":42.22,"t":"2026-05-01T04:00:00Z","v":1499152,"vw":42.238377},{"c":42.57,"h":42.85,"l":41.7,"n":15632,"o":41.76,"t":"2026-05-04T04:00:00Z","v":2175772,"vw":42.463598},{"c":42.77,"h":42.9,"l":42.11,"n":11166,"o":42.5,"t":"2026-05-05T04:00:00Z","v":1033829,"vw":42.667857},{"c":41.25,"h":42.4999,"l":40.86,"n":15142,"o":42.24,"t":"2026-05-06T04:00:00Z","v":1157040,"vw":41.287806},{"c":43.3,"h":43.3,"l":41.2,"n":19921,"o":42.24,"t":"2026-05-07T04:00:00Z","v":1733346,"vw":42.389221},{"c":43.49,"h":44.39,"l":43.04,"n":15516,"o":43.48,"t":"2026-05-08T04:00:00Z","v":1797244,"vw":43.69749},{"c":43.95,"h":44.19,"l":43.381,"n":9296,"o":43.5,"t":"2026-05-11T04:00:00Z","v":954589,"vw":43.906223},{"c":44.53,"h":44.82,"l":43.4318,"n":9090,"o":44,"t":"2026-05-12T04:00:00Z","v":2282674,"vw":44.432042},{"c":45.39,"h":45.47,"l":44.47,"n":12491,"o":44.81,"t":"2026-05-13T04:00:00Z","v":1924339,"vw":45.175473},{"c":45.87,"h":46.28,"l":45.01,"n":17352,"o":45.12,"t":"2026-05-14T04:00:00Z","v":1474267,"vw":45.8863},{"c":46.03,"h":46.98,"l":46.03,"n":16117,"o":46.49,"t":"2026-05-15T04:00:00Z","v":4057430,"vw":46.556789},{"c":47.17,"h":47.36,"l":45.68,"n":12980,"o":45.68,"t":"2026-05-18T04:00:00Z","v":1568807,"vw":46.922483},{"c":47.33,"h":47.45,"l":46.7208,"n":9354,"o":47.43,"t":"2026-05-19T04:00:00Z","v":1543588,"vw":47.112528},{"c":46.02,"h":48.005,"l":45.91,"n":14749,"o":46.95,"t":"2026-05-20T04:00:00Z","v":2598643,"vw":46.483098},{"c":45.28,"h":46.66,"l":45.18,"n":12133,"o":46.48,"t":"2026-05-21T04:00:00Z","v":1258439,"vw":45.594302},{"c":46.01,"h":46.44,"l":45.15,"n":14645,"o":45.16,"t":"2026-05-22T04:00:00Z","v":1355947,"vw":46.0623},{"c":45.4,"h":46.34,"l":45.16,"n":10989,"o":45.66,"t":"2026-05-26T04:00:00Z","v":973031,"vw":45.461802},{"c":44.51,"h":45.5,"l":44.45,"n":11250,"o":45.5,"t":"2026-05-27T04:00:00Z","v":897386,"vw":44.702752},{"c":43.9,"h":44.71,"l":43.545,"n":8540,"o":44.66,"t":"2026-05-28T04:00:00Z","v":856192,"vw":43.828427},{"c":42.87,"h":44.23,"l":42.79,"n":11278,"o":44.23,"t":"2026-05-29T04:00:00Z","v":1354100,"vw":43.120625},{"c":43.24,"h":43.56,"l":42.95,"n":9643,"o":43.22,"t":"2026-06-01T04:00:00Z","v":791827,"vw":43.2866},{"c":43.62,"h":43.94,"l":43.3001,"n":8058,"o":43.66,"t":"2026-06-02T04:00:00Z","v":599914,"vw":43.641747},{"c":44.03,"h":44.265,"l":43.52,"n":7200,"o":43.76,"t":"2026-06-03T04:00:00Z","v":496710,"vw":43.971229},{"c":45.09,"h":45.245,"l":43.8001,"n":9842,"o":43.85,"t":"2026-06-04T04:00:00Z","v":1018674,"vw":44.686346},{"c":44.37,"h":45.425,"l":44.27,"n":9831,"o":45.04,"t":"2026-06-05T04:00:00Z","v":1053906,"vw":44.708973},{"c":44.36,"h":44.7599,"l":43.75,"n":11121,"o":44.46,"t":"2026-06-08T04:00:00Z","v":999592,"vw":44.062613},{"c":43.5,"h":44.21,"l":43.45,"n":9642,"o":44.21,"t":"2026-06-09T04:00:00Z","v":781098,"vw":43.699757},{"c":44.23,"h":45.08,"l":44,"n":10028,"o":44.67,"t":"2026-06-10T04:00:00Z","v":907659,"vw":44.684354},{"c":43.94,"h":45.0599,"l":43.72,"n":11141,"o":44.77,"t":"2026-06-11T04:00:00Z","v":874900,"vw":44.032875},{"c":44.57,"h":44.61,"l":43.5093,"n":17267,"o":43.51,"t":"2026-06-12T04:00:00Z","v":1416935,"vw":44.234836},{"c":43.96,"h":44.15,"l":43.27,"n":13288,"o":43.53,"t":"2026-06-15T04:00:00Z","v":1136495,"vw":43.782702},{"c":43.75,"h":43.94,"l":43.51,"n":10352,"o":43.63,"t":"2026-06-16T04:00:00Z","v":739896,"vw":43.694124},{"c":43.68,"h":43.99,"l":43.25,"n":13079,"o":43.99,"t":"2026-06-17T04:00:00Z","v":989176,"vw":43.50244},{"c":42.96,"h":43.6333,"l":42.58,"n":14691,"o":43.32,"t":"2026-06-18T04:00:00Z","v":3749164,"vw":42.99615},{"c":42.98,"h":43.39,"l":42.585,"n":11037,"o":43.29,"t":"2026-06-22T04:00:00Z","v":970659,"vw":42.956532},{"c":43.51,"h":43.5805,"l":42.76,"n":11195,"o":43.04,"t":"2026-06-23T04:00:00Z","v":848997,"vw":43.390713},{"c":42.11,"h":43.37,"l":42.11,"n":11534,"o":43.33,"t":"2026-06-24T04:00:00Z","v":1245142,"vw":42.525665},{"c":42.78,"h":43.11,"l":42.15,"n":7854,"o":42.15,"t":"2026-06-25T04:00:00Z","v":684265,"vw":42.717444},{"c":43.01,"h":43.14,"l":42.64,"n":5849,"o":42.78,"t":"2026-06-26T04:00:00Z","v":623559,"vw":42.92056},{"c":43.39,"h":43.58,"l":42.83,"n":10260,"o":43.15,"t":"2026-06-29T04:00:00Z","v":923702,"vw":43.291704},{"c":43.76,"h":44.21,"l":43.49,"n":8241,"o":43.5,"t":"2026-06-30T04:00:00Z","v":777947,"vw":43.901276},{"c":43.13,"h":43.67,"l":43.02,"n":6406,"o":43.4,"t":"2026-07-01T04:00:00Z","v":700463,"vw":43.270388},{"c":43.67,"h":43.75,"l":43.22,"n":7120,"o":43.59,"t":"2026-07-02T04:00:00Z","v":558365,"vw":43.564891},{"c":43.69,"h":44.31,"l":43.64,"n":8500,"o":43.82,"t":"2026-07-06T04:00:00Z","v":880392,"vw":43.997343},{"c":44.8,"h":45.2,"l":44.15,"n":9769,"o":44.15,"t":"2026-07-07T04:00:00Z","v":773213,"vw":44.823751},{"c":45.29,"h":45.39,"l":44.7201,"n":7769,"o":45.17,"t":"2026-07-08T04:00:00Z","v":638198,"vw":45.122353},{"c":44.87,"h":45.4199,"l":44.84,"n":6434,"o":45.21,"t":"2026-07-09T04:00:00Z","v":619178,"vw":45.050655},{"c":44.62,"h":45.38,"l":44.4004,"n":8509,"o":45.35,"t":"2026-07-10T04:00:00Z","v":808428,"vw":44.745088},{"c":45.74,"h":46.2,"l":44.9148,"n":7659,"o":45.25,"t":"2026-07-13T04:00:00Z","v":749347,"vw":45.693101},{"c":45.92,"h":46.3,"l":45.745,"n":7795,"o":46.07,"t":"2026-07-14T04:00:00Z","v":757851,"vw":46.016483},{"c":45.37,"h":46.1755,"l":45.35,"n":6995,"o":45.74,"t":"2026-07-15T04:00:00Z","v":619997,"vw":45.557451},{"c":46.07,"h":46.3,"l":45.38,"n":4779,"o":45.38,"t":"2026-07-16T04:00:00Z","v":367598,"vw":46.001067},{"c":45.97,"h":46.51,"l":45.81,"n":5867,"o":46.15,"t":"2026-07-17T04:00:00Z","v":466244,"vw":46.045455},{"c":46.61,"h":46.9899,"l":45.94,"n":6889,"o":46.03,"t":"2026-07-20T04:00:00Z","v":650720,"vw":46.68015},{"c":46.59,"h":46.9999,"l":46.37,"n":8076,"o":46.86,"t":"2026-07-21T04:00:00Z","v":986929,"vw":46.630331},{"c":47.06,"h":47.45,"l":46.75,"n":4344,"o":46.95,"t":"2026-07-22T04:00:00Z","v":430920,"vw":47.168149},{"c":47.93,"h":48,"l":47.055,"n":8595,"o":47.15,"t":"2026-07-23T04:00:00Z","v":891880,"vw":47.735206},{"c":47.47,"h":48.63,"l":47.46,"n":7013,"o":47.98,"t":"2026-07-24T04:00:00Z","v":613939,"vw":47.895428},{"c":46.73,"h":47.5,"l":46.47,"n":8281,"o":47.3,"t":"2026-07-27T04:00:00Z","v":1152540,"vw":46.882982},{"c":47.06,"h":47.9299,"l":46.7501,"n":9756,"o":46.78,"t":"2026-07-28T04:00:00Z","v":980961,"vw":47.243135},{"c":46.99,"h":47.6819,"l":46.77,"n":10170,"o":47.24,"t":"2026-07-29T04:00:00Z","v":1083479,"vw":47.145785},{"c":47.52,"h":47.81,"l":46.735,"n":10520,"o":46.9,"t":"2026-07-30T04:00:00Z","v":1002063,"vw":47.284716},{"c":46.57,"h":46.77,"l":45.85,"n":11678,"o":46.35,"t":"2026-07-31T04:00:00Z","v":1073605,"vw":46.411683},{"c":46.74,"h":46.74,"l":45.4234,"n":10217,"o":46,"t":"2026-08-03T04:00:00Z","v":749177,"vw":46.327799},{"c":46.67,"h":46.97,"l":45.8,"n":9727,"o":46.12,"t":"2026-08-04T04:00:00Z","v":831575,"vw":46.628222},{"c":46.15,"h":46.85,"l":45.99,"n":15607,"o":46.59,"t":"2026-08-05T04:00:00Z","v":891343,"vw":46.369196},{"c":46.96,"h":47.4,"l":46.13,"n":11914,"o":47.03,"t":"2026-08-06T04:00:00Z","v":1139799,"vw":46.93664},{"c":46.62,"h":47.43,"l":46.51,"n":9254,"o":47,"t":"2026-08-07T04:00:00Z","v":742375,"vw":46.940581},{"c":47.4,"h":47.59,"l":46.8,"n":10936,"o":46.8,"t":"2026-08-10T04:00:00Z","v":1250489,"vw":47.374146},{"c":48.12,"h":48.4899,"l":47.44,"n":9394,"o":47.5,"t":"2026-08-11T04:00:00Z","v":774882,"vw":48.099075},{"c":48.17,"h":48.84,"l":48.16,"n":7958,"o":48.26,"t":"2026-08-12T04:00:00Z","v":645113,"vw":48.422762},{"c":48.29,"h":48.8,"l":48.215,"n":8938,"o":48.34,"t":"2026-08-13T04:00:00Z","v":860348,"vw":48.470408},{"c":48.92,"h":49,"l":48.29,"n":12505,"o":48.65,"t":"2026-08-14T04:00:00Z","v":1772657,"vw":48.809238},{"c":48.59,"h":49.1682,"l":48.41,"n":8235,"o":48.77,"t":"2026-08-17T04:00:00Z","v":656597,"vw":48.682721},{"c":49.8,"h":50.07,"l":48.9,"n":9468,"o":48.9,"t":"2026-08-18T04:00:00Z","v":846762,"vw":49.714328},{"c":49.01,"h":49.9779,"l":48.8,"n":9754,"o":49.85,"t":"2026-08-19T04:00:00Z","v":739716,"vw":49.19972},{"c":48.65,"h":49.843,"l":48.62,"n":5929,"o":49.39,"t":"2026-08-20T04:00:00Z","v":492152,"vw":48.991843},{"c":48.36,"h":49.12,"l":48.1,"n":7426,"o":48.76,"t":"2026-08-21T04:00:00Z","v":542784,"vw":48.354947},{"c":48.53,"h":48.64,"l":47.92,"n":4954,"o":48.45,"t":"2026-08-24T04:00:00Z","v":525841,"vw":48.358154},{"c":47.94,"h":48.71,"l":47.93,"n":5963,"o":48.42,"t":"2026-08-25T04:00:00Z","v":541425,"vw":48.207765},{"c":48.53,"h":48.8255,"l":48,"n":5239,"o":48,"t":"2026-08-26T04:00:00Z","v":572763,"vw":48.471838},{"c":47.81,"h":48.49,"l":47.62,"n":7530,"o":48.28,"t":"2026-08-27T04:00:00Z","v":749324,"vw":47.934752},{"c":48.3,"h":48.3,"l":47.72,"n":4566,"o":48.01,"t":"2026-08-28T04:00:00Z","v":425786,"vw":48.040799},{"c":48.1,"h":48.7463,"l":47.72,"n":7773,"o":48.31,"t":"2026-08-31T04:00:00Z","v":755945,"vw":47.973187},{"c":48.99,"h":49.14,"l":48.215,"n":9759,"o":48.38,"t":"2026-09-01T04:00:00Z","v":888853,"vw":48.769474},{"c":48.96,"h":49.1,"l":48.12,"n":8757,"o":48.64,"t":"2026-09-02T04:00:00Z","v":1195102,"vw":48.821631},{"c":49.19,"h":49.75,"l":48.9,"n":7235,"o":49.17,"t":"2026-09-03T04:00:00Z","v":613295,"vw":49.287638},{"c":49.54,"h":49.57,"l":48.62,"n":9261,"o":49.18,"t":"2026-09-04T04:00:00Z","v":736451,"vw":49.274649},{"c":49.43,"h":49.79,"l":49.02,"n":8002,"o":49.25,"t":"2026-09-08T04:00:00Z","v":699563,"vw":49.406653},{"c":49.29,"h":49.8876,"l":48.72,"n":6613,"o":49.65,"t":"2026-09-09T04:00:00Z","v":550485,"vw":49.158497},{"c":48.19,"h":49.46,"l":47.98,"n":12353,"o":49.45,"t":"2026-09-10T04:00:00Z","v":1159747,"vw":48.2542},{"c":49.03,"h":49.07,"l":48.1,"n":7035,"o":48.19,"t":"2026-09-11T04:00:00Z","v":650998,"vw":48.759045},{"c":47.88,"h":49.7932,"l":47.83,"n":9486,"o":49.34,"t":"2026-09-14T04:00:00Z","v":917843,"vw":48.111614},{"c":47.22,"h":48.1275,"l":47.03,"n":7600,"o":47.85,"t":"2026-09-15T04:00:00Z","v":812669,"vw":47.348396},{"c":46.9,"h":47.82,"l":46.52,"n":7431,"o":47.32,"t":"2026-09-16T04:00:00Z","v":681957,"vw":46.97672},{"c":47.16,"h":47.27,"l":46.44,"n":9445,"o":46.72,"t":"2026-09-17T04:00:00Z","v":1001087,"vw":46.854831},{"c":47.29,"h":47.4952,"l":46.91,"n":9925,"o":47.25,"t":"2026-09-18T04:00:00Z","v":1427931,"vw":47.264141},{"c":46.58,"h":47.28,"l":46.55,"n":9018,"o":47.11,"t":"2026-09-21T04:00:00Z","v":627092,"vw":46.790303},{"c":46.06,"h":47.1199,"l":46.01,"n":6330,"o":46.44,"t":"2026-09-22T04:00:00Z","v":762839,"vw":46.323491},{"c":45.65,"h":46.577,"l":45.56,"n":8016,"o":46.49,"t":"2026-09-23T04:00:00Z","v":920615,"vw":45.893353},{"c":45.35,"h":45.875,"l":45.3,"n":9644,"o":45.67,"t":"2026-09-24T04:00:00Z","v":761754,"vw":45.496008},{"c":45.6,"h":45.6,"l":45,"n":9825,"o":45.35,"t":"2026-09-25T04:00:00Z","v":1235379,"vw":45.313474},{"c":45.27,"h":45.63,"l":44.73,"n":9880,"o":45.17,"t":"2026-09-28T04:00:00Z","v":909581,"vw":45.276062},{"c":44.94,"h":45.19,"l":44.55,"n":8615,"o":45.135,"t":"2026-09-29T04:00:00Z","v":826435,"vw":44.872671},{"c":44.37,"h":45.4299,"l":44.07,"n":9294,"o":45.15,"t":"2026-09-30T04:00:00Z","v":862422,"vw":44.515365},{"c":44.38,"h":44.9796,"l":43.92,"n":11885,"o":44.23,"t":"2026-10-01T04:00:00Z","v":2137402,"vw":44.401443},{"c":44.76,"h":45.04,"l":44.06,"n":9381,"o":44.24,"t":"2026-10-02T04:00:00Z","v":757196,"vw":44.790777},{"c":45.59,"h":45.945,"l":44.61,"n":7006,"o":44.76,"t":"2026-10-05T04:00:00Z","v":514990,"vw":45.465541},{"c":46.18,"h":46.42,"l":45.5,"n":5277,"o":45.63,"t":"2026-10-06T04:00:00Z","v":417799,"vw":46.132834},{"c":45.55,"h":46.3995,"l":45.31,"n":9085,"o":46.24,"t":"2026-10-07T04:00:00Z","v":851311,"vw":45.575353},{"c":45.82,"h":46.2,"l":45.65,"n":7056,"o":45.83,"t":"2026-10-08T04:00:00Z","v":584061,"vw":45.988461},{"c":45.62,"h":46.29,"l":45.43,"n":7376,"o":45.81,"t":"2026-10-09T04:00:00Z","v":570425,"vw":45.723764},{"c":45.29,"h":46.15,"l":45.26,"n":9845,"o":45.88,"t":"2026-10-12T04:00:00Z","v":940044,"vw":45.555419},{"c":45.32,"h":45.66,"l":44.98,"n":14426,"o":45.41,"t":"2026-10-13T04:00:00Z","v":1408915,"vw":45.278994},{"c":44.82,"h":45.5199,"l":44.79,"n":11784,"o":45.25,"t":"2026-10-14T04:00:00Z","v":1779894,"vw":45.004409},{"c":44.14,"h":45.13,"l":44.06,"n":17725,"o":44.86,"t":"2026-10-15T04:00:00Z","v":1800006,"vw":44.437443},{"c":44.62,"h":44.68,"l":44.12,"n":16587,"o":44.15,"t":"2026-10-16T04:00:00Z","v":2096253,"vw":44.501384},{"c":44.36,"h":44.96,"l":44.07,"n":8895,"o":44.67,"t":"2026-10-19T04:00:00Z","v":1138121,"vw":44.254108},{"c":44.53,"h":44.929,"l":44.3,"n":6139,"o":44.7,"t":"2026-10-20T04:00:00Z","v":770522,"vw":44.496811},{"c":44.58,"h":44.99,"l":44.52,"n":9197,"o":44.58,"t":"2026-10-21T04:00:00Z","v":1320094,"vw":44.750693},{"c":44.46,"h":44.87,"l":43.8,"n":10696,"o":44.77,"t":"2026-10-22T04:00:00Z","v":1746751,"vw":44.286457}],"volatilityBars":[{"c":46.5,"h":46.58,"l":46.5,"n":25,"o":46.58,"t":"2026-09-22T11:00:00Z","v":958,"vw":46.515738},{"c":46.2,"h":46.35,"l":46.19,"n":38,"o":46.32,"t":"2026-09-22T11:15:00Z","v":3958,"vw":46.293649},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-09-22T11:30:00Z","v":345,"vw":46.45},{"c":46.335,"h":46.4741,"l":46.04,"n":256,"o":46.44,"t":"2026-09-22T13:30:00Z","v":60980,"vw":46.159817},{"c":46.66,"h":46.6897,"l":46.3,"n":172,"o":46.335,"t":"2026-09-22T13:45:00Z","v":19131,"vw":46.472025},{"c":47,"h":47.02,"l":46.65,"n":185,"o":46.65,"t":"2026-09-22T14:00:00Z","v":16427,"vw":46.79957},{"c":46.8999,"h":47.1199,"l":46.82,"n":166,"o":47.01,"t":"2026-09-22T14:15:00Z","v":22268,"vw":46.970789},{"c":46.85,"h":46.9599,"l":46.75,"n":170,"o":46.918,"t":"2026-09-22T14:30:00Z","v":12442,"vw":46.849882},{"c":46.79,"h":46.905,"l":46.75,"n":58,"o":46.905,"t":"2026-09-22T14:45:00Z","v":3010,"vw":46.809665},{"c":46.87,"h":46.9257,"l":46.8,"n":121,"o":46.82,"t":"2026-09-22T15:00:00Z","v":12814,"vw":46.835045},{"c":46.825,"h":46.8799,"l":46.78,"n":43,"o":46.86,"t":"2026-09-22T15:15:00Z","v":3448,"vw":46.832585},{"c":46.905,"h":46.92,"l":46.8,"n":98,"o":46.8,"t":"2026-09-22T15:30:00Z","v":4811,"vw":46.879654},{"c":47.0048,"h":47.01,"l":46.85,"n":77,"o":46.87,"t":"2026-09-22T15:45:00Z","v":9744,"vw":46.920987},{"c":46.84,"h":47.05,"l":46.81,"n":124,"o":47.03,"t":"2026-09-22T16:00:00Z","v":8230,"vw":46.947167},{"c":46.87,"h":46.9055,"l":46.8,"n":133,"o":46.82,"t":"2026-09-22T16:15:00Z","v":18232,"vw":46.826908},{"c":46.84,"h":46.94,"l":46.81,"n":83,"o":46.94,"t":"2026-09-22T16:30:00Z","v":4465,"vw":46.850183},{"c":46.71,"h":46.815,"l":46.705,"n":142,"o":46.81,"t":"2026-09-22T16:45:00Z","v":11597,"vw":46.734962},{"c":46.68,"h":46.7798,"l":46.68,"n":52,"o":46.74,"t":"2026-09-22T17:00:00Z","v":3667,"vw":46.75009},{"c":46.59,"h":46.7,"l":46.57,"n":91,"o":46.69,"t":"2026-09-22T17:15:00Z","v":7763,"vw":46.662622},{"c":46.6,"h":46.625,"l":46.585,"n":73,"o":46.625,"t":"2026-09-22T17:30:00Z","v":4705,"vw":46.607132},{"c":46.33,"h":46.61,"l":46.3,"n":393,"o":46.61,"t":"2026-09-22T17:45:00Z","v":28117,"vw":46.439709},{"c":46.33,"h":46.38,"l":46.26,"n":242,"o":46.334,"t":"2026-09-22T18:00:00Z","v":28090,"vw":46.32447},{"c":46.2,"h":46.325,"l":46.12,"n":418,"o":46.325,"t":"2026-09-22T18:15:00Z","v":53920,"vw":46.208604},{"c":46.12,"h":46.2136,"l":46.12,"n":178,"o":46.19,"t":"2026-09-22T18:30:00Z","v":11751,"vw":46.163352},{"c":46.07,"h":46.15,"l":46.04,"n":263,"o":46.12,"t":"2026-09-22T18:45:00Z","v":17958,"vw":46.105704},{"c":46.14,"h":46.14,"l":46.05,"n":312,"o":46.06,"t":"2026-09-22T19:00:00Z","v":27759,"vw":46.0849},{"c":46.04,"h":46.14,"l":46.04,"n":307,"o":46.14,"t":"2026-09-22T19:15:00Z","v":24961,"vw":46.088684},{"c":46.15,"h":46.155,"l":46.01,"n":464,"o":46.0323,"t":"2026-09-22T19:30:00Z","v":37480,"vw":46.053035},{"c":46.06,"h":46.19,"l":46.01,"n":1317,"o":46.16,"t":"2026-09-22T19:45:00Z","v":116751,"vw":46.077078},{"c":46.06,"h":46.06,"l":46.06,"n":7,"o":46.06,"t":"2026-09-22T20:00:00Z","v":28285,"vw":46.06},{"c":46.34,"h":46.34,"l":46.34,"n":1,"o":46.34,"t":"2026-09-22T20:30:00Z","v":100,"vw":46.34},{"c":46.3,"h":46.3,"l":46.16,"n":19,"o":46.16,"t":"2026-09-22T21:00:00Z","v":1100,"vw":46.173986},{"c":46.31,"h":46.31,"l":46.31,"n":1,"o":46.31,"t":"2026-09-23T11:15:00Z","v":150,"vw":46.31},{"c":46.15,"h":46.2,"l":46.15,"n":28,"o":46.2,"t":"2026-09-23T11:45:00Z","v":1450,"vw":46.153817},{"c":46.18,"h":46.49,"l":45.9,"n":301,"o":46.49,"t":"2026-09-23T13:30:00Z","v":45605,"vw":46.103355},{"c":46.35,"h":46.46,"l":46.14,"n":150,"o":46.24,"t":"2026-09-23T13:45:00Z","v":29986,"vw":46.329807},{"c":46.29,"h":46.37,"l":46.29,"n":87,"o":46.31,"t":"2026-09-23T14:00:00Z","v":7035,"vw":46.343876},{"c":46.48,"h":46.48,"l":46.26,"n":236,"o":46.326,"t":"2026-09-23T14:15:00Z","v":25706,"vw":46.389512},{"c":46.2901,"h":46.577,"l":46.2901,"n":216,"o":46.51,"t":"2026-09-23T14:30:00Z","v":16971,"vw":46.463604},{"c":46.21,"h":46.35,"l":46.15,"n":228,"o":46.35,"t":"2026-09-23T14:45:00Z","v":12169,"vw":46.228372},{"c":46.21,"h":46.26,"l":46.15,"n":220,"o":46.23,"t":"2026-09-23T15:00:00Z","v":21008,"vw":46.188872},{"c":46.2512,"h":46.2512,"l":46.11,"n":156,"o":46.21,"t":"2026-09-23T15:15:00Z","v":11235,"vw":46.170992},{"c":46.18,"h":46.22,"l":46.14,"n":103,"o":46.22,"t":"2026-09-23T15:30:00Z","v":5868,"vw":46.16817},{"c":46.26,"h":46.26,"l":46.18,"n":84,"o":46.18,"t":"2026-09-23T15:45:00Z","v":5134,"vw":46.208286},{"c":46.04,"h":46.25,"l":45.97,"n":234,"o":46.23,"t":"2026-09-23T16:00:00Z","v":35172,"vw":46.043248},{"c":46.11,"h":46.15,"l":46.03,"n":220,"o":46.03,"t":"2026-09-23T16:15:00Z","v":49660,"vw":46.119844},{"c":46.07,"h":46.1,"l":46.03,"n":160,"o":46.09,"t":"2026-09-23T16:30:00Z","v":28330,"vw":46.055055},{"c":45.89,"h":46.1,"l":45.87,"n":500,"o":46.085,"t":"2026-09-23T16:45:00Z","v":53568,"vw":45.989218},{"c":45.8,"h":45.97,"l":45.8,"n":328,"o":45.89,"t":"2026-09-23T17:00:00Z","v":30721,"vw":45.861103},{"c":45.73,"h":45.815,"l":45.69,"n":288,"o":45.8,"t":"2026-09-23T17:15:00Z","v":90203,"vw":45.724506},{"c":45.9,"h":45.9,"l":45.75,"n":204,"o":45.75,"t":"2026-09-23T17:30:00Z","v":59142,"vw":45.799777},{"c":45.87,"h":45.9,"l":45.76,"n":472,"o":45.83,"t":"2026-09-23T17:45:00Z","v":46356,"vw":45.825365},{"c":45.89,"h":45.92,"l":45.87,"n":103,"o":45.915,"t":"2026-09-23T18:00:00Z","v":14003,"vw":45.87538},{"c":45.69,"h":45.88,"l":45.68,"n":204,"o":45.88,"t":"2026-09-23T18:15:00Z","v":17912,"vw":45.759713},{"c":45.65,"h":45.725,"l":45.65,"n":257,"o":45.68,"t":"2026-09-23T18:30:00Z","v":15925,"vw":45.682557},{"c":45.63,"h":45.65,"l":45.61,"n":225,"o":45.65,"t":"2026-09-23T18:45:00Z","v":24915,"vw":45.631666},{"c":45.77,"h":45.77,"l":45.6,"n":341,"o":45.63,"t":"2026-09-23T19:00:00Z","v":33914,"vw":45.669217},{"c":45.66,"h":45.77,"l":45.66,"n":296,"o":45.76,"t":"2026-09-23T19:15:00Z","v":18581,"vw":45.730272},{"c":45.75,"h":45.76,"l":45.66,"n":536,"o":45.68,"t":"2026-09-23T19:30:00Z","v":41529,"vw":45.732997},{"c":45.62,"h":45.765,"l":45.56,"n":1490,"o":45.755,"t":"2026-09-23T19:45:00Z","v":105570,"vw":45.638304},{"c":45.8809,"h":45.8809,"l":45.65,"n":11,"o":45.65,"t":"2026-09-23T20:00:00Z","v":54609,"vw":45.65093},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-09-23T20:45:00Z","v":100,"vw":45.97},{"c":45.6965,"h":45.6965,"l":45.6965,"n":1,"o":45.6965,"t":"2026-09-24T12:00:00Z","v":110,"vw":45.6965},{"c":45.79,"h":45.79,"l":45.72,"n":15,"o":45.72,"t":"2026-09-24T12:15:00Z","v":819,"vw":45.744535},{"c":45.55,"h":45.67,"l":45.445,"n":395,"o":45.67,"t":"2026-09-24T13:30:00Z","v":35650,"vw":45.571533},{"c":45.5364,"h":45.57,"l":45.47,"n":168,"o":45.525,"t":"2026-09-24T13:45:00Z","v":11930,"vw":45.51686},{"c":45.53,"h":45.58,"l":45.43,"n":305,"o":45.526,"t":"2026-09-24T14:00:00Z","v":36013,"vw":45.499621},{"c":45.495,"h":45.5999,"l":45.47,"n":292,"o":45.525,"t":"2026-09-24T14:15:00Z","v":36355,"vw":45.536313},{"c":45.56,"h":45.57,"l":45.43,"n":226,"o":45.48,"t":"2026-09-24T14:30:00Z","v":9974,"vw":45.475047},{"c":45.64,"h":45.66,"l":45.51,"n":244,"o":45.55,"t":"2026-09-24T14:45:00Z","v":13606,"vw":45.599067},{"c":45.73,"h":45.73,"l":45.63,"n":168,"o":45.665,"t":"2026-09-24T15:00:00Z","v":8282,"vw":45.670288},{"c":45.82,"h":45.875,"l":45.745,"n":187,"o":45.745,"t":"2026-09-24T15:15:00Z","v":13231,"vw":45.79251},{"c":45.75,"h":45.87,"l":45.725,"n":195,"o":45.83,"t":"2026-09-24T15:30:00Z","v":13622,"vw":45.827917},{"c":45.72,"h":45.785,"l":45.7,"n":236,"o":45.785,"t":"2026-09-24T15:45:00Z","v":9952,"vw":45.753856},{"c":45.76,"h":45.82,"l":45.74,"n":220,"o":45.74,"t":"2026-09-24T16:00:00Z","v":7702,"vw":45.781043},{"c":45.5586,"h":45.78,"l":45.47,"n":629,"o":45.76,"t":"2026-09-24T16:15:00Z","v":33152,"vw":45.582749},{"c":45.44,"h":45.55,"l":45.39,"n":372,"o":45.52,"t":"2026-09-24T16:30:00Z","v":38355,"vw":45.421348},{"c":45.665,"h":45.67,"l":45.451,"n":204,"o":45.455,"t":"2026-09-24T16:45:00Z","v":13481,"vw":45.60108},{"c":45.61,"h":45.7244,"l":45.58,"n":260,"o":45.68,"t":"2026-09-24T17:00:00Z","v":13148,"vw":45.64313},{"c":45.53,"h":45.63,"l":45.51,"n":212,"o":45.62,"t":"2026-09-24T17:15:00Z","v":10138,"vw":45.557425},{"c":45.61,"h":45.625,"l":45.51,"n":166,"o":45.52,"t":"2026-09-24T17:30:00Z","v":8202,"vw":45.596273},{"c":45.575,"h":45.64,"l":45.54,"n":208,"o":45.64,"t":"2026-09-24T17:45:00Z","v":7439,"vw":45.579597},{"c":45.58,"h":45.62,"l":45.52,"n":218,"o":45.575,"t":"2026-09-24T18:00:00Z","v":9567,"vw":45.567184},{"c":45.61,"h":45.66,"l":45.54,"n":311,"o":45.585,"t":"2026-09-24T18:15:00Z","v":24547,"vw":45.613241},{"c":45.54,"h":45.59,"l":45.455,"n":297,"o":45.59,"t":"2026-09-24T18:30:00Z","v":13504,"vw":45.527017},{"c":45.45,"h":45.53,"l":45.45,"n":615,"o":45.53,"t":"2026-09-24T18:45:00Z","v":41243,"vw":45.485714},{"c":45.53,"h":45.53,"l":45.3,"n":592,"o":45.47,"t":"2026-09-24T19:00:00Z","v":59343,"vw":45.393355},{"c":45.39,"h":45.54,"l":45.36,"n":264,"o":45.53,"t":"2026-09-24T19:15:00Z","v":22795,"vw":45.451228},{"c":45.54,"h":45.54,"l":45.325,"n":624,"o":45.385,"t":"2026-09-24T19:30:00Z","v":51768,"vw":45.432114},{"c":45.32,"h":45.58,"l":45.32,"n":1483,"o":45.54,"t":"2026-09-24T19:45:00Z","v":144239,"vw":45.425725},{"c":45.58,"h":45.58,"l":45.35,"n":14,"o":45.35,"t":"2026-09-24T20:00:00Z","v":43549,"vw":45.356461},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-09-24T20:45:00Z","v":150,"vw":45.68},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-09-24T21:00:00Z","v":100,"vw":45.75},{"c":45.69,"h":45.69,"l":45.51,"n":7,"o":45.51,"t":"2026-09-24T21:15:00Z","v":600,"vw":45.568824},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-09-24T21:30:00Z","v":100,"vw":45.75},{"c":46.3464,"h":46.3464,"l":46.3464,"n":1,"o":46.3464,"t":"2026-09-24T22:15:00Z","v":200,"vw":46.3464},{"c":45.45,"h":45.47,"l":45.45,"n":3,"o":45.47,"t":"2026-09-24T23:45:00Z","v":809,"vw":45.4589},{"c":45.17,"h":45.52,"l":45.14,"n":237,"o":45.35,"t":"2026-09-25T13:30:00Z","v":34364,"vw":45.327104},{"c":45.4199,"h":45.42,"l":45.17,"n":244,"o":45.17,"t":"2026-09-25T13:45:00Z","v":52236,"vw":45.287102},{"c":45.25,"h":45.425,"l":45.23,"n":209,"o":45.42,"t":"2026-09-25T14:00:00Z","v":23866,"vw":45.312559},{"c":45.25,"h":45.39,"l":45.21,"n":244,"o":45.32,"t":"2026-09-25T14:15:00Z","v":69757,"vw":45.270314},{"c":45.265,"h":45.28,"l":45.155,"n":485,"o":45.255,"t":"2026-09-25T14:30:00Z","v":126155,"vw":45.242166},{"c":45.28,"h":45.33,"l":45.25,"n":129,"o":45.31,"t":"2026-09-25T14:45:00Z","v":7498,"vw":45.291924},{"c":45.38,"h":45.38,"l":45.25,"n":92,"o":45.25,"t":"2026-09-25T15:00:00Z","v":6408,"vw":45.329776},{"c":45.285,"h":45.36,"l":45.27,"n":118,"o":45.36,"t":"2026-09-25T15:15:00Z","v":4774,"vw":45.298257},{"c":45.325,"h":45.385,"l":45.29,"n":165,"o":45.335,"t":"2026-09-25T15:30:00Z","v":16923,"vw":45.321891},{"c":45.3,"h":45.32,"l":45.25,"n":163,"o":45.3,"t":"2026-09-25T15:45:00Z","v":14182,"vw":45.292546},{"c":45.235,"h":45.3,"l":45.225,"n":162,"o":45.3,"t":"2026-09-25T16:00:00Z","v":13798,"vw":45.254171},{"c":45.33,"h":45.36,"l":45.14,"n":589,"o":45.235,"t":"2026-09-25T16:15:00Z","v":51887,"vw":45.258379},{"c":45.28,"h":45.38,"l":45.28,"n":177,"o":45.33,"t":"2026-09-25T16:30:00Z","v":11988,"vw":45.327892},{"c":45.38,"h":45.405,"l":45.31,"n":145,"o":45.31,"t":"2026-09-25T16:45:00Z","v":10853,"vw":45.372331},{"c":45.195,"h":45.38,"l":45.18,"n":287,"o":45.38,"t":"2026-09-25T17:00:00Z","v":19552,"vw":45.23547},{"c":45.085,"h":45.2,"l":45,"n":1046,"o":45.2,"t":"2026-09-25T17:15:00Z","v":131430,"vw":45.082838},{"c":45.13,"h":45.13,"l":45.05,"n":247,"o":45.1,"t":"2026-09-25T17:30:00Z","v":60763,"vw":45.115505},{"c":45.13,"h":45.14,"l":45.08,"n":176,"o":45.1,"t":"2026-09-25T17:45:00Z","v":13736,"vw":45.106319},{"c":45.11,"h":45.13,"l":45.09,"n":151,"o":45.13,"t":"2026-09-25T18:00:00Z","v":15006,"vw":45.098137},{"c":45.13,"h":45.145,"l":45.07,"n":191,"o":45.11,"t":"2026-09-25T18:15:00Z","v":17032,"vw":45.101166},{"c":45.11,"h":45.1499,"l":45.06,"n":186,"o":45.12,"t":"2026-09-25T18:30:00Z","v":16822,"vw":45.108602},{"c":45.16,"h":45.17,"l":45.09,"n":179,"o":45.12,"t":"2026-09-25T18:45:00Z","v":10929,"vw":45.112034},{"c":45.2192,"h":45.28,"l":45.11,"n":285,"o":45.175,"t":"2026-09-25T19:00:00Z","v":48172,"vw":45.158495},{"c":45.25,"h":45.27,"l":45.205,"n":375,"o":45.21,"t":"2026-09-25T19:15:00Z","v":27316,"vw":45.234577},{"c":45.3754,"h":45.39,"l":45.24,"n":485,"o":45.255,"t":"2026-09-25T19:30:00Z","v":29384,"vw":45.312741},{"c":45.56,"h":45.59,"l":45.37,"n":2632,"o":45.37,"t":"2026-09-25T19:45:00Z","v":221346,"vw":45.48663},{"c":45.66,"h":45.66,"l":45.55,"n":11,"o":45.55,"t":"2026-09-25T20:00:00Z","v":168950,"vw":45.600017},{"c":45.33,"h":45.33,"l":45.3,"n":2,"o":45.3,"t":"2026-09-25T20:15:00Z","v":431,"vw":45.313921},{"c":45.46,"h":45.46,"l":45.46,"n":17,"o":45.46,"t":"2026-09-25T20:45:00Z","v":935,"vw":45.46},{"c":45.3,"h":45.31,"l":45.3,"n":4,"o":45.3,"t":"2026-09-25T21:00:00Z","v":1026,"vw":45.30323},{"c":45.24,"h":45.24,"l":45.24,"n":4,"o":45.24,"t":"2026-09-25T21:45:00Z","v":530,"vw":45.24},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-25T22:00:00Z","v":350,"vw":45.5},{"c":45.62,"h":45.62,"l":45.62,"n":4,"o":45.62,"t":"2026-09-28T11:00:00Z","v":187,"vw":45.62},{"c":45.1981,"h":45.1981,"l":45.1981,"n":1,"o":45.1981,"t":"2026-09-28T11:30:00Z","v":100,"vw":45.1981},{"c":45.1418,"h":45.48,"l":44.929,"n":492,"o":45.17,"t":"2026-09-28T13:30:00Z","v":66666,"vw":45.08872},{"c":45.13,"h":45.3451,"l":45.07,"n":291,"o":45.1,"t":"2026-09-28T13:45:00Z","v":40655,"vw":45.276098},{"c":44.91,"h":45.075,"l":44.88,"n":238,"o":45.075,"t":"2026-09-28T14:00:00Z","v":28422,"vw":44.921898},{"c":44.755,"h":44.9,"l":44.73,"n":234,"o":44.9,"t":"2026-09-28T14:15:00Z","v":15577,"vw":44.802439},{"c":45.02,"h":45.02,"l":44.73,"n":264,"o":44.73,"t":"2026-09-28T14:30:00Z","v":18377,"vw":44.821534},{"c":45.07,"h":45.115,"l":44.91,"n":291,"o":45.05,"t":"2026-09-28T14:45:00Z","v":37988,"vw":45.021712},{"c":44.93,"h":45.03,"l":44.86,"n":479,"o":45.02,"t":"2026-09-28T15:00:00Z","v":66571,"vw":44.98419},{"c":45.04,"h":45.09,"l":44.9031,"n":168,"o":44.9031,"t":"2026-09-28T15:15:00Z","v":6862,"vw":45.025816},{"c":45.1048,"h":45.1048,"l":45.02,"n":157,"o":45.03,"t":"2026-09-28T15:30:00Z","v":15303,"vw":45.049241},{"c":45.2799,"h":45.3,"l":45.115,"n":336,"o":45.12,"t":"2026-09-28T15:45:00Z","v":38882,"vw":45.232707},{"c":45.33,"h":45.35,"l":45.25,"n":207,"o":45.28,"t":"2026-09-28T16:00:00Z","v":19490,"vw":45.29377},{"c":45.21,"h":45.3327,"l":45.145,"n":440,"o":45.3327,"t":"2026-09-28T16:15:00Z","v":24537,"vw":45.246939},{"c":45.35,"h":45.35,"l":45.19,"n":228,"o":45.22,"t":"2026-09-28T16:30:00Z","v":14953,"vw":45.294982},{"c":45.48,"h":45.48,"l":45.35,"n":496,"o":45.35,"t":"2026-09-28T16:45:00Z","v":75692,"vw":45.429068},{"c":45.38,"h":45.51,"l":45.3,"n":862,"o":45.48,"t":"2026-09-28T17:00:00Z","v":60807,"vw":45.433198},{"c":45.495,"h":45.495,"l":45.35,"n":285,"o":45.38,"t":"2026-09-28T17:15:00Z","v":31214,"vw":45.462082},{"c":45.495,"h":45.52,"l":45.36,"n":500,"o":45.495,"t":"2026-09-28T17:30:00Z","v":38500,"vw":45.43898},{"c":45.59,"h":45.615,"l":45.52,"n":191,"o":45.52,"t":"2026-09-28T17:45:00Z","v":11715,"vw":45.567775},{"c":45.58,"h":45.63,"l":45.56,"n":183,"o":45.63,"t":"2026-09-28T18:00:00Z","v":13648,"vw":45.589632},{"c":45.44,"h":45.595,"l":45.43,"n":303,"o":45.58,"t":"2026-09-28T18:15:00Z","v":16942,"vw":45.547431},{"c":45.429,"h":45.43,"l":45.32,"n":269,"o":45.43,"t":"2026-09-28T18:30:00Z","v":25515,"vw":45.38637},{"c":45.47,"h":45.48,"l":45.43,"n":196,"o":45.43,"t":"2026-09-28T18:45:00Z","v":16025,"vw":45.455638},{"c":45.46,"h":45.4969,"l":45.43,"n":149,"o":45.485,"t":"2026-09-28T19:00:00Z","v":11816,"vw":45.463303},{"c":45.46,"h":45.57,"l":45.455,"n":340,"o":45.48,"t":"2026-09-28T19:15:00Z","v":25127,"vw":45.502361},{"c":45.565,"h":45.57,"l":45.4,"n":541,"o":45.46,"t":"2026-09-28T19:30:00Z","v":35000,"vw":45.490101},{"c":45.27,"h":45.615,"l":45.27,"n":1468,"o":45.56,"t":"2026-09-28T19:45:00Z","v":102670,"vw":45.42214},{"c":45.27,"h":45.27,"l":45.27,"n":5,"o":45.27,"t":"2026-09-28T20:00:00Z","v":30126,"vw":45.27},{"c":44.8135,"h":44.8135,"l":44.8135,"n":1,"o":44.8135,"t":"2026-09-28T20:30:00Z","v":302,"vw":44.8135},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-09-28T22:15:00Z","v":400,"vw":45.4},{"c":45.32,"h":45.33,"l":45.32,"n":3,"o":45.33,"t":"2026-09-28T23:45:00Z","v":354,"vw":45.326857},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-09-29T12:00:00Z","v":550,"vw":45.21},{"c":44.865,"h":45.135,"l":44.62,"n":276,"o":45.135,"t":"2026-09-29T13:30:00Z","v":37285,"vw":44.855719},{"c":44.9901,"h":45.05,"l":44.86,"n":191,"o":44.94,"t":"2026-09-29T13:45:00Z","v":19200,"vw":44.938505},{"c":44.98,"h":45.06,"l":44.91,"n":193,"o":45.0395,"t":"2026-09-29T14:00:00Z","v":21463,"vw":45.018231},{"c":45.09,"h":45.19,"l":44.92,"n":168,"o":45.01,"t":"2026-09-29T14:15:00Z","v":10607,"vw":45.026755},{"c":44.895,"h":45.13,"l":44.88,"n":280,"o":45.0951,"t":"2026-09-29T14:30:00Z","v":21903,"vw":45.005326},{"c":44.87,"h":44.91,"l":44.83,"n":361,"o":44.895,"t":"2026-09-29T14:45:00Z","v":28943,"vw":44.871573},{"c":44.88,"h":44.935,"l":44.82,"n":263,"o":44.84,"t":"2026-09-29T15:00:00Z","v":21561,"vw":44.865952},{"c":45.005,"h":45.01,"l":44.875,"n":488,"o":44.875,"t":"2026-09-29T15:15:00Z","v":41235,"vw":44.972718},{"c":44.97,"h":45,"l":44.9,"n":121,"o":44.985,"t":"2026-09-29T15:30:00Z","v":10876,"vw":44.951583},{"c":44.91,"h":45.06,"l":44.91,"n":487,"o":44.9701,"t":"2026-09-29T15:45:00Z","v":39466,"vw":44.981614},{"c":45.015,"h":45.015,"l":44.892,"n":217,"o":44.91,"t":"2026-09-29T16:00:00Z","v":19211,"vw":44.955577},{"c":45.02,"h":45.02,"l":44.955,"n":309,"o":45.015,"t":"2026-09-29T16:15:00Z","v":30333,"vw":44.998326},{"c":44.91,"h":45.0351,"l":44.91,"n":141,"o":45.035,"t":"2026-09-29T16:30:00Z","v":13502,"vw":44.951913},{"c":44.87,"h":44.93,"l":44.86,"n":97,"o":44.9088,"t":"2026-09-29T16:45:00Z","v":12066,"vw":44.890628},{"c":44.82,"h":44.9099,"l":44.8,"n":237,"o":44.87,"t":"2026-09-29T17:00:00Z","v":17428,"vw":44.851278},{"c":44.785,"h":44.805,"l":44.75,"n":223,"o":44.79,"t":"2026-09-29T17:15:00Z","v":35765,"vw":44.774143},{"c":44.83,"h":44.855,"l":44.795,"n":228,"o":44.795,"t":"2026-09-29T17:30:00Z","v":17882,"vw":44.830454},{"c":44.77,"h":44.85,"l":44.768,"n":197,"o":44.84,"t":"2026-09-29T17:45:00Z","v":8904,"vw":44.813456},{"c":44.83,"h":44.86,"l":44.7,"n":346,"o":44.75,"t":"2026-09-29T18:00:00Z","v":38573,"vw":44.791705},{"c":44.7,"h":44.83,"l":44.7,"n":242,"o":44.8,"t":"2026-09-29T18:15:00Z","v":16495,"vw":44.785645},{"c":44.71,"h":44.7332,"l":44.67,"n":250,"o":44.71,"t":"2026-09-29T18:30:00Z","v":19055,"vw":44.704246},{"c":44.56,"h":44.74,"l":44.56,"n":528,"o":44.74,"t":"2026-09-29T18:45:00Z","v":48495,"vw":44.658164},{"c":44.75,"h":44.75,"l":44.55,"n":294,"o":44.565,"t":"2026-09-29T19:00:00Z","v":22165,"vw":44.677651},{"c":44.84,"h":44.86,"l":44.7439,"n":278,"o":44.7439,"t":"2026-09-29T19:15:00Z","v":23649,"vw":44.806782},{"c":44.86,"h":44.87,"l":44.755,"n":423,"o":44.83,"t":"2026-09-29T19:30:00Z","v":28480,"vw":44.813273},{"c":44.935,"h":45,"l":44.79,"n":1523,"o":44.87,"t":"2026-09-29T19:45:00Z","v":104962,"vw":44.90238},{"c":44.94,"h":44.94,"l":44.94,"n":12,"o":44.94,"t":"2026-09-29T20:00:00Z","v":77295,"vw":44.94},{"c":44.87,"h":44.87,"l":44.87,"n":2,"o":44.87,"t":"2026-09-29T20:15:00Z","v":450,"vw":44.87},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-09-29T21:00:00Z","v":100,"vw":44.84},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-09-29T23:30:00Z","v":168,"vw":44.82},{"c":45.1,"h":45.1,"l":45.1,"n":9,"o":45.1,"t":"2026-09-30T12:00:00Z","v":550,"vw":45.1},{"c":45.3,"h":45.3,"l":45.3,"n":24,"o":45.3,"t":"2026-09-30T12:45:00Z","v":450,"vw":45.3},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-09-30T13:00:00Z","v":150,"vw":45.3},{"c":45.3016,"h":45.4299,"l":45.09,"n":138,"o":45.15,"t":"2026-09-30T13:30:00Z","v":21255,"vw":45.180767},{"c":45.26,"h":45.385,"l":45.255,"n":134,"o":45.36,"t":"2026-09-30T13:45:00Z","v":19507,"vw":45.32004},{"c":45.12,"h":45.26,"l":45.12,"n":207,"o":45.26,"t":"2026-09-30T14:00:00Z","v":21093,"vw":45.182064},{"c":44.99,"h":45.13,"l":44.98,"n":158,"o":45.12,"t":"2026-09-30T14:15:00Z","v":14389,"vw":45.055688},{"c":44.79,"h":45.03,"l":44.77,"n":293,"o":45.03,"t":"2026-09-30T14:30:00Z","v":17068,"vw":44.888882},{"c":44.66,"h":44.8,"l":44.6407,"n":228,"o":44.79,"t":"2026-09-30T14:45:00Z","v":28618,"vw":44.741305},{"c":44.715,"h":44.745,"l":44.6,"n":330,"o":44.65,"t":"2026-09-30T15:00:00Z","v":30764,"vw":44.65597},{"c":44.61,"h":44.75,"l":44.565,"n":302,"o":44.715,"t":"2026-09-30T15:15:00Z","v":18371,"vw":44.654572},{"c":44.62,"h":44.81,"l":44.55,"n":836,"o":44.64,"t":"2026-09-30T15:30:00Z","v":68679,"vw":44.673408},{"c":44.58,"h":44.63,"l":44.54,"n":254,"o":44.62,"t":"2026-09-30T15:45:00Z","v":23417,"vw":44.5893},{"c":44.63,"h":44.65,"l":44.575,"n":406,"o":44.58,"t":"2026-09-30T16:00:00Z","v":53829,"vw":44.614555},{"c":44.53,"h":44.63,"l":44.53,"n":248,"o":44.61,"t":"2026-09-30T16:15:00Z","v":19966,"vw":44.591988},{"c":44.44,"h":44.54,"l":44.41,"n":201,"o":44.525,"t":"2026-09-30T16:30:00Z","v":24602,"vw":44.484065},{"c":44.37,"h":44.505,"l":44.31,"n":410,"o":44.42,"t":"2026-09-30T16:45:00Z","v":37407,"vw":44.403402},{"c":44.355,"h":44.39,"l":44.3,"n":529,"o":44.37,"t":"2026-09-30T17:00:00Z","v":76212,"vw":44.354498},{"c":44.34,"h":44.36,"l":44.32,"n":240,"o":44.33,"t":"2026-09-30T17:15:00Z","v":16716,"vw":44.341516},{"c":44.325,"h":44.3599,"l":44.27,"n":243,"o":44.33,"t":"2026-09-30T17:30:00Z","v":18683,"vw":44.320616},{"c":44.41,"h":44.41,"l":44.2801,"n":276,"o":44.31,"t":"2026-09-30T17:45:00Z","v":17748,"vw":44.333151},{"c":44.22,"h":44.44,"l":44.22,"n":276,"o":44.41,"t":"2026-09-30T18:00:00Z","v":17893,"vw":44.31441},{"c":44.12,"h":44.21,"l":44.07,"n":278,"o":44.21,"t":"2026-09-30T18:15:00Z","v":25916,"vw":44.131165},{"c":44.11,"h":44.19,"l":44.07,"n":208,"o":44.12,"t":"2026-09-30T18:30:00Z","v":25429,"vw":44.11572},{"c":44.21,"h":44.21,"l":44.1,"n":254,"o":44.1,"t":"2026-09-30T18:45:00Z","v":23289,"vw":44.123839},{"c":44.28,"h":44.31,"l":44.17,"n":341,"o":44.21,"t":"2026-09-30T19:00:00Z","v":29506,"vw":44.23702},{"c":44.26,"h":44.3,"l":44.245,"n":272,"o":44.28,"t":"2026-09-30T19:15:00Z","v":17492,"vw":44.26786},{"c":44.4,"h":44.41,"l":44.24,"n":362,"o":44.26,"t":"2026-09-30T19:30:00Z","v":23519,"vw":44.318518},{"c":44.36,"h":44.5,"l":44.3,"n":1558,"o":44.4,"t":"2026-09-30T19:45:00Z","v":109819,"vw":44.413035},{"c":44.301,"h":44.37,"l":44.301,"n":10,"o":44.37,"t":"2026-09-30T20:00:00Z","v":49606,"vw":44.369752},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-09-30T20:30:00Z","v":655,"vw":44.4},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-09-30T21:00:00Z","v":252,"vw":44.3},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-09-30T21:15:00Z","v":130,"vw":44.3},{"c":44.25,"h":44.489,"l":44.25,"n":2,"o":44.489,"t":"2026-09-30T21:30:00Z","v":209,"vw":44.374646},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-09-30T21:45:00Z","v":120,"vw":44.45},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-09-30T22:00:00Z","v":100,"vw":44.54},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-09-30T22:15:00Z","v":142,"vw":44.7},{"c":44.85,"h":44.86,"l":44.85,"n":2,"o":44.86,"t":"2026-09-30T23:00:00Z","v":415,"vw":44.855759},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-09-30T23:15:00Z","v":100,"vw":44.64},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-09-30T23:45:00Z","v":130,"vw":44.4},{"c":44.21,"h":44.21,"l":44.21,"n":10,"o":44.21,"t":"2026-10-01T11:00:00Z","v":208,"vw":44.21},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-01T11:30:00Z","v":100,"vw":44.5},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-10-01T12:00:00Z","v":1200,"vw":44.3},{"c":44.085,"h":44.9796,"l":43.92,"n":489,"o":44.23,"t":"2026-10-01T13:30:00Z","v":36189,"vw":44.090518},{"c":44.11,"h":44.29,"l":44.06,"n":87,"o":44.11,"t":"2026-10-01T13:45:00Z","v":4558,"vw":44.127729},{"c":44.17,"h":44.17,"l":44.05,"n":400,"o":44.085,"t":"2026-10-01T14:00:00Z","v":30609,"vw":44.085768},{"c":44.1699,"h":44.255,"l":44.14,"n":187,"o":44.175,"t":"2026-10-01T14:15:00Z","v":16961,"vw":44.21163},{"c":44.15,"h":44.21,"l":44.115,"n":207,"o":44.115,"t":"2026-10-01T14:30:00Z","v":21674,"vw":44.186211},{"c":44.315,"h":44.36,"l":44.125,"n":293,"o":44.165,"t":"2026-10-01T14:45:00Z","v":19009,"vw":44.224268},{"c":44.3575,"h":44.43,"l":44.18,"n":368,"o":44.3,"t":"2026-10-01T15:00:00Z","v":31341,"vw":44.320222},{"c":44.31,"h":44.4,"l":44.31,"n":362,"o":44.3899,"t":"2026-10-01T15:15:00Z","v":30419,"vw":44.355039},{"c":44.22,"h":44.25,"l":44.14,"n":129,"o":44.25,"t":"2026-10-01T15:30:00Z","v":10792,"vw":44.186747},{"c":44.26,"h":44.3486,"l":44.19,"n":293,"o":44.2051,"t":"2026-10-01T15:45:00Z","v":19926,"vw":44.254147},{"c":44.22,"h":44.27,"l":44.1802,"n":259,"o":44.255,"t":"2026-10-01T16:00:00Z","v":29902,"vw":44.221274},{"c":44.44,"h":44.44,"l":44.22,"n":435,"o":44.23,"t":"2026-10-01T16:15:00Z","v":45675,"vw":44.286687},{"c":44.4,"h":44.44,"l":44.32,"n":339,"o":44.44,"t":"2026-10-01T16:30:00Z","v":26891,"vw":44.381008},{"c":44.36,"h":44.4,"l":44.21,"n":417,"o":44.39,"t":"2026-10-01T16:45:00Z","v":44633,"vw":44.3229},{"c":44.36,"h":44.41,"l":44.295,"n":261,"o":44.35,"t":"2026-10-01T17:00:00Z","v":25273,"vw":44.347687},{"c":44.3,"h":44.3701,"l":44.3,"n":269,"o":44.34,"t":"2026-10-01T17:15:00Z","v":17657,"vw":44.339327},{"c":44.36,"h":44.36,"l":44.27,"n":218,"o":44.3,"t":"2026-10-01T17:30:00Z","v":18531,"vw":44.300408},{"c":44.52,"h":44.52,"l":44.35,"n":341,"o":44.4,"t":"2026-10-01T17:45:00Z","v":23942,"vw":44.410722},{"c":44.5,"h":44.59,"l":44.46,"n":389,"o":44.52,"t":"2026-10-01T18:00:00Z","v":26016,"vw":44.54102},{"c":44.495,"h":44.5,"l":44.44,"n":354,"o":44.49,"t":"2026-10-01T18:15:00Z","v":26331,"vw":44.471223},{"c":44.495,"h":44.495,"l":44.388,"n":229,"o":44.48,"t":"2026-10-01T18:30:00Z","v":16204,"vw":44.431434},{"c":44.515,"h":44.535,"l":44.47,"n":389,"o":44.52,"t":"2026-10-01T18:45:00Z","v":47981,"vw":44.506519},{"c":44.68,"h":44.7,"l":44.495,"n":404,"o":44.515,"t":"2026-10-01T19:00:00Z","v":40534,"vw":44.568492},{"c":44.605,"h":44.74,"l":44.59,"n":541,"o":44.695,"t":"2026-10-01T19:15:00Z","v":52429,"vw":44.69994},{"c":44.36,"h":44.585,"l":44.29,"n":804,"o":44.58,"t":"2026-10-01T19:30:00Z","v":81375,"vw":44.385759},{"c":44.53,"h":44.715,"l":44.335,"n":3045,"o":44.35,"t":"2026-10-01T19:45:00Z","v":276361,"vw":44.572204},{"c":45.3675,"h":45.3675,"l":44.38,"n":12,"o":44.38,"t":"2026-10-01T20:00:00Z","v":1107383,"vw":44.380312},{"c":45.356,"h":45.356,"l":45.356,"n":1,"o":45.356,"t":"2026-10-01T21:00:00Z","v":200,"vw":45.356},{"c":44.5966,"h":44.5966,"l":44.5966,"n":1,"o":44.5966,"t":"2026-10-01T21:15:00Z","v":200,"vw":44.5966},{"c":44.5265,"h":44.5265,"l":44.5265,"n":3,"o":44.5265,"t":"2026-10-01T22:00:00Z","v":400,"vw":44.5265},{"c":44.4937,"h":44.4937,"l":44.4937,"n":1,"o":44.4937,"t":"2026-10-01T23:45:00Z","v":200,"vw":44.4937},{"c":44.43,"h":44.43,"l":44.43,"n":4,"o":44.43,"t":"2026-10-02T11:00:00Z","v":3630,"vw":44.43},{"c":45.24,"h":45.24,"l":44.84,"n":13,"o":45.23,"t":"2026-10-02T11:15:00Z","v":1004,"vw":45.190338},{"c":44.38,"h":44.39,"l":44.38,"n":3,"o":44.39,"t":"2026-10-02T11:30:00Z","v":340,"vw":44.382941},{"c":44.07,"h":44.07,"l":44.07,"n":3,"o":44.07,"t":"2026-10-02T11:45:00Z","v":232,"vw":44.07},{"c":44.25,"h":44.25,"l":44.24,"n":20,"o":44.25,"t":"2026-10-02T12:15:00Z","v":1560,"vw":44.248451},{"c":44.13,"h":44.19,"l":44.05,"n":53,"o":44.19,"t":"2026-10-02T13:15:00Z","v":1375,"vw":44.091728},{"c":44.615,"h":44.615,"l":44.06,"n":199,"o":44.24,"t":"2026-10-02T13:30:00Z","v":29519,"vw":44.264068},{"c":44.73,"h":44.9,"l":44.705,"n":300,"o":44.71,"t":"2026-10-02T13:45:00Z","v":28694,"vw":44.767845},{"c":44.625,"h":44.74,"l":44.57,"n":513,"o":44.73,"t":"2026-10-02T14:00:00Z","v":31626,"vw":44.661792},{"c":44.77,"h":44.8,"l":44.63,"n":382,"o":44.63,"t":"2026-10-02T14:15:00Z","v":25714,"vw":44.726416},{"c":44.92,"h":44.92,"l":44.74,"n":202,"o":44.785,"t":"2026-10-02T14:30:00Z","v":12075,"vw":44.833205},{"c":44.85,"h":44.965,"l":44.84,"n":346,"o":44.9119,"t":"2026-10-02T14:45:00Z","v":32803,"vw":44.910248},{"c":44.83,"h":44.86,"l":44.75,"n":262,"o":44.82,"t":"2026-10-02T15:00:00Z","v":17166,"vw":44.805099},{"c":44.66,"h":44.845,"l":44.64,"n":261,"o":44.83,"t":"2026-10-02T15:15:00Z","v":16347,"vw":44.767218},{"c":44.68,"h":44.72,"l":44.655,"n":227,"o":44.655,"t":"2026-10-02T15:30:00Z","v":12762,"vw":44.681233},{"c":44.7099,"h":44.76,"l":44.68,"n":226,"o":44.68,"t":"2026-10-02T15:45:00Z","v":16645,"vw":44.721889},{"c":44.745,"h":44.745,"l":44.68,"n":115,"o":44.7,"t":"2026-10-02T16:00:00Z","v":5908,"vw":44.714423},{"c":44.908,"h":44.908,"l":44.73,"n":277,"o":44.7338,"t":"2026-10-02T16:15:00Z","v":21010,"vw":44.836562},{"c":44.68,"h":44.91,"l":44.68,"n":321,"o":44.91,"t":"2026-10-02T16:30:00Z","v":32083,"vw":44.757992},{"c":44.66,"h":44.7162,"l":44.64,"n":337,"o":44.6745,"t":"2026-10-02T16:45:00Z","v":27856,"vw":44.672527},{"c":44.765,"h":44.765,"l":44.61,"n":278,"o":44.67,"t":"2026-10-02T17:00:00Z","v":17056,"vw":44.661587},{"c":44.78,"h":44.795,"l":44.75,"n":296,"o":44.78,"t":"2026-10-02T17:15:00Z","v":16702,"vw":44.777572},{"c":44.76,"h":44.778,"l":44.7,"n":201,"o":44.77,"t":"2026-10-02T17:30:00Z","v":9641,"vw":44.739427},{"c":44.82,"h":44.84,"l":44.76,"n":199,"o":44.76,"t":"2026-10-02T17:45:00Z","v":9758,"vw":44.809756},{"c":44.91,"h":44.965,"l":44.825,"n":235,"o":44.83,"t":"2026-10-02T18:00:00Z","v":27057,"vw":44.910315},{"c":44.93,"h":44.96,"l":44.895,"n":295,"o":44.92,"t":"2026-10-02T18:15:00Z","v":16164,"vw":44.926365},{"c":44.88,"h":44.92,"l":44.85,"n":230,"o":44.92,"t":"2026-10-02T18:30:00Z","v":13681,"vw":44.876765},{"c":44.93,"h":44.93,"l":44.8525,"n":101,"o":44.87,"t":"2026-10-02T18:45:00Z","v":4974,"vw":44.891373},{"c":45,"h":45.04,"l":44.93,"n":274,"o":44.94,"t":"2026-10-02T19:00:00Z","v":29965,"vw":44.983897},{"c":44.89,"h":45.03,"l":44.89,"n":504,"o":45.01,"t":"2026-10-02T19:15:00Z","v":43129,"vw":44.960958},{"c":44.95,"h":44.97,"l":44.88,"n":716,"o":44.88,"t":"2026-10-02T19:30:00Z","v":46817,"vw":44.921987},{"c":44.75,"h":44.955,"l":44.74,"n":1546,"o":44.955,"t":"2026-10-02T19:45:00Z","v":131242,"vw":44.825249},{"c":44.76,"h":44.8,"l":44.76,"n":12,"o":44.79,"t":"2026-10-02T20:00:00Z","v":65921,"vw":44.760192},{"c":44.65,"h":44.72,"l":44.65,"n":31,"o":44.72,"t":"2026-10-05T11:45:00Z","v":490,"vw":44.670958},{"c":44.72,"h":44.72,"l":44.72,"n":2,"o":44.72,"t":"2026-10-05T12:00:00Z","v":374,"vw":44.72},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-05T12:30:00Z","v":200,"vw":44.8},{"c":44.7781,"h":44.82,"l":44.61,"n":146,"o":44.76,"t":"2026-10-05T13:30:00Z","v":22686,"vw":44.752213},{"c":44.87,"h":44.895,"l":44.7,"n":67,"o":44.78,"t":"2026-10-05T13:45:00Z","v":4568,"vw":44.814985},{"c":45.07,"h":45.12,"l":44.91,"n":215,"o":44.94,"t":"2026-10-05T14:00:00Z","v":48202,"vw":45.015099},{"c":45.155,"h":45.265,"l":45.09,"n":160,"o":45.09,"t":"2026-10-05T14:15:00Z","v":13928,"vw":45.209343},{"c":45.33,"h":45.35,"l":45.13,"n":224,"o":45.165,"t":"2026-10-05T14:30:00Z","v":13839,"vw":45.292211},{"c":45.44,"h":45.5,"l":45.24,"n":168,"o":45.32,"t":"2026-10-05T14:45:00Z","v":13591,"vw":45.309566},{"c":45.64,"h":45.64,"l":45.43,"n":181,"o":45.43,"t":"2026-10-05T15:00:00Z","v":10228,"vw":45.54187},{"c":45.72,"h":45.7999,"l":45.64,"n":233,"o":45.64,"t":"2026-10-05T15:15:00Z","v":13026,"vw":45.694574},{"c":45.87,"h":45.87,"l":45.75,"n":230,"o":45.7999,"t":"2026-10-05T15:30:00Z","v":17064,"vw":45.788356},{"c":45.81,"h":45.851,"l":45.77,"n":202,"o":45.845,"t":"2026-10-05T15:45:00Z","v":8475,"vw":45.818142},{"c":45.88,"h":45.88,"l":45.8,"n":113,"o":45.8,"t":"2026-10-05T16:00:00Z","v":5456,"vw":45.849749},{"c":45.86,"h":45.9008,"l":45.8238,"n":123,"o":45.8238,"t":"2026-10-05T16:15:00Z","v":8439,"vw":45.874115},{"c":45.94,"h":45.945,"l":45.87,"n":289,"o":45.88,"t":"2026-10-05T16:30:00Z","v":15728,"vw":45.905811},{"c":45.86,"h":45.925,"l":45.86,"n":64,"o":45.92,"t":"2026-10-05T16:45:00Z","v":3155,"vw":45.899419},{"c":45.85,"h":45.89,"l":45.84,"n":179,"o":45.84,"t":"2026-10-05T17:00:00Z","v":11630,"vw":45.85591},{"c":45.68,"h":45.88,"l":45.68,"n":153,"o":45.86,"t":"2026-10-05T17:15:00Z","v":11386,"vw":45.786696},{"c":45.63,"h":45.68,"l":45.59,"n":131,"o":45.68,"t":"2026-10-05T17:30:00Z","v":10403,"vw":45.633293},{"c":45.66,"h":45.8,"l":45.62,"n":217,"o":45.66,"t":"2026-10-05T17:45:00Z","v":16938,"vw":45.669835},{"c":45.595,"h":45.7,"l":45.565,"n":325,"o":45.67,"t":"2026-10-05T18:00:00Z","v":18843,"vw":45.631042},{"c":45.51,"h":45.61,"l":45.51,"n":210,"o":45.5809,"t":"2026-10-05T18:15:00Z","v":15593,"vw":45.557447},{"c":45.4299,"h":45.4872,"l":45.405,"n":180,"o":45.475,"t":"2026-10-05T18:30:00Z","v":11653,"vw":45.42915},{"c":45.51,"h":45.555,"l":45.38,"n":266,"o":45.38,"t":"2026-10-05T18:45:00Z","v":22074,"vw":45.482674},{"c":45.515,"h":45.56,"l":45.455,"n":142,"o":45.48,"t":"2026-10-05T19:00:00Z","v":8154,"vw":45.52783},{"c":45.5,"h":45.5938,"l":45.48,"n":208,"o":45.5,"t":"2026-10-05T19:15:00Z","v":16769,"vw":45.520524},{"c":45.645,"h":45.645,"l":45.48,"n":392,"o":45.49,"t":"2026-10-05T19:30:00Z","v":30162,"vw":45.546637},{"c":45.6,"h":45.62,"l":45.45,"n":1503,"o":45.62,"t":"2026-10-05T19:45:00Z","v":86356,"vw":45.543196},{"c":45.59,"h":45.59,"l":45.59,"n":8,"o":45.59,"t":"2026-10-05T20:00:00Z","v":34731,"vw":45.59},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-05T21:00:00Z","v":100,"vw":45.65},{"c":45.6582,"h":45.6582,"l":45.6582,"n":1,"o":45.6582,"t":"2026-10-05T21:15:00Z","v":300,"vw":45.6582},{"c":45.59,"h":45.59,"l":45.59,"n":3,"o":45.59,"t":"2026-10-06T11:00:00Z","v":2055,"vw":45.59},{"c":45.6133,"h":45.6133,"l":45.6133,"n":1,"o":45.6133,"t":"2026-10-06T12:00:00Z","v":200,"vw":45.6133},{"c":45.6304,"h":45.6304,"l":45.6304,"n":1,"o":45.6304,"t":"2026-10-06T12:30:00Z","v":200,"vw":45.6304},{"c":45.575,"h":45.85,"l":45.5,"n":88,"o":45.63,"t":"2026-10-06T13:30:00Z","v":23939,"vw":45.71095},{"c":45.7,"h":45.7,"l":45.57,"n":224,"o":45.58,"t":"2026-10-06T13:45:00Z","v":18612,"vw":45.601213},{"c":45.77,"h":45.8,"l":45.73,"n":123,"o":45.73,"t":"2026-10-06T14:00:00Z","v":7349,"vw":45.761301},{"c":45.92,"h":45.9797,"l":45.8,"n":108,"o":45.8,"t":"2026-10-06T14:15:00Z","v":12311,"vw":45.93574},{"c":45.76,"h":45.98,"l":45.76,"n":164,"o":45.94,"t":"2026-10-06T14:30:00Z","v":7453,"vw":45.888881},{"c":45.945,"h":46.01,"l":45.7531,"n":212,"o":45.7531,"t":"2026-10-06T14:45:00Z","v":18120,"vw":45.94678},{"c":46.1699,"h":46.1699,"l":45.93,"n":110,"o":45.97,"t":"2026-10-06T15:00:00Z","v":16787,"vw":46.008182},{"c":46.18,"h":46.19,"l":46.07,"n":135,"o":46.17,"t":"2026-10-06T15:15:00Z","v":10812,"vw":46.1243},{"c":46.2,"h":46.2799,"l":46.155,"n":254,"o":46.155,"t":"2026-10-06T15:30:00Z","v":30761,"vw":46.212899},{"c":46.29,"h":46.29,"l":46.2,"n":115,"o":46.205,"t":"2026-10-06T15:45:00Z","v":10011,"vw":46.239144},{"c":46.235,"h":46.26,"l":46.23,"n":62,"o":46.26,"t":"2026-10-06T16:00:00Z","v":2575,"vw":46.243141},{"c":46.3339,"h":46.35,"l":46.22,"n":117,"o":46.2799,"t":"2026-10-06T16:15:00Z","v":7909,"vw":46.26507},{"c":46.3,"h":46.37,"l":46.3,"n":72,"o":46.31,"t":"2026-10-06T16:30:00Z","v":6945,"vw":46.313498},{"c":46.345,"h":46.345,"l":46.305,"n":39,"o":46.32,"t":"2026-10-06T16:45:00Z","v":2613,"vw":46.333686},{"c":46.3404,"h":46.39,"l":46.32,"n":73,"o":46.345,"t":"2026-10-06T17:00:00Z","v":5418,"vw":46.349583},{"c":46.315,"h":46.35,"l":46.3,"n":147,"o":46.33,"t":"2026-10-06T17:15:00Z","v":15714,"vw":46.331952},{"c":46.355,"h":46.365,"l":46.32,"n":75,"o":46.33,"t":"2026-10-06T17:30:00Z","v":10374,"vw":46.345515},{"c":46.34,"h":46.355,"l":46.2901,"n":37,"o":46.31,"t":"2026-10-06T17:45:00Z","v":3707,"vw":46.304281},{"c":46.22,"h":46.34,"l":46.22,"n":148,"o":46.34,"t":"2026-10-06T18:00:00Z","v":6953,"vw":46.286989},{"c":46.24,"h":46.26,"l":46.18,"n":127,"o":46.22,"t":"2026-10-06T18:15:00Z","v":11059,"vw":46.202219},{"c":46.255,"h":46.29,"l":46.24,"n":131,"o":46.25,"t":"2026-10-06T18:30:00Z","v":7405,"vw":46.267698},{"c":46.365,"h":46.365,"l":46.2653,"n":61,"o":46.2653,"t":"2026-10-06T18:45:00Z","v":2379,"vw":46.31682},{"c":46.28,"h":46.38,"l":46.27,"n":133,"o":46.365,"t":"2026-10-06T19:00:00Z","v":9064,"vw":46.318215},{"c":46.26,"h":46.32,"l":46.25,"n":219,"o":46.305,"t":"2026-10-06T19:15:00Z","v":11319,"vw":46.274401},{"c":46.37,"h":46.42,"l":46.26,"n":373,"o":46.26,"t":"2026-10-06T19:30:00Z","v":23820,"vw":46.356856},{"c":46.17,"h":46.38,"l":46.15,"n":1451,"o":46.38,"t":"2026-10-06T19:45:00Z","v":101997,"vw":46.222806},{"c":46.18,"h":46.18,"l":46.18,"n":8,"o":46.18,"t":"2026-10-06T20:00:00Z","v":21599,"vw":46.18},{"c":46.4821,"h":46.4821,"l":46.4821,"n":1,"o":46.4821,"t":"2026-10-06T20:15:00Z","v":200,"vw":46.4821},{"c":46.44,"h":46.44,"l":46.44,"n":1,"o":46.44,"t":"2026-10-06T20:30:00Z","v":215,"vw":46.44},{"c":46.21,"h":46.21,"l":46.21,"n":1,"o":46.21,"t":"2026-10-06T21:00:00Z","v":200,"vw":46.21},{"c":45.875,"h":46.3995,"l":45.8,"n":94,"o":46.24,"t":"2026-10-07T13:30:00Z","v":11499,"vw":46.074468},{"c":45.4,"h":45.88,"l":45.35,"n":298,"o":45.875,"t":"2026-10-07T13:45:00Z","v":55577,"vw":45.58223},{"c":45.53,"h":45.61,"l":45.455,"n":420,"o":45.48,"t":"2026-10-07T14:00:00Z","v":28087,"vw":45.529218},{"c":45.6999,"h":45.72,"l":45.57,"n":209,"o":45.57,"t":"2026-10-07T14:15:00Z","v":13762,"vw":45.662189},{"c":45.555,"h":45.675,"l":45.55,"n":530,"o":45.65,"t":"2026-10-07T14:30:00Z","v":59038,"vw":45.616238},{"c":45.57,"h":45.63,"l":45.49,"n":124,"o":45.53,"t":"2026-10-07T14:45:00Z","v":6696,"vw":45.544643},{"c":45.64,"h":45.64,"l":45.52,"n":144,"o":45.54,"t":"2026-10-07T15:00:00Z","v":13252,"vw":45.563542},{"c":45.42,"h":45.685,"l":45.405,"n":425,"o":45.685,"t":"2026-10-07T15:15:00Z","v":56323,"vw":45.532927},{"c":45.39,"h":45.51,"l":45.39,"n":141,"o":45.42,"t":"2026-10-07T15:30:00Z","v":10506,"vw":45.432997},{"c":45.55,"h":45.55,"l":45.37,"n":183,"o":45.4,"t":"2026-10-07T15:45:00Z","v":13689,"vw":45.43217},{"c":45.455,"h":45.56,"l":45.42,"n":195,"o":45.55,"t":"2026-10-07T16:00:00Z","v":17843,"vw":45.49832},{"c":45.41,"h":45.48,"l":45.4,"n":91,"o":45.46,"t":"2026-10-07T16:15:00Z","v":5675,"vw":45.44644},{"c":45.4,"h":45.471,"l":45.37,"n":296,"o":45.44,"t":"2026-10-07T16:30:00Z","v":34135,"vw":45.404673},{"c":45.48,"h":45.48,"l":45.31,"n":334,"o":45.42,"t":"2026-10-07T16:45:00Z","v":31784,"vw":45.35897},{"c":45.53,"h":45.53,"l":45.33,"n":438,"o":45.45,"t":"2026-10-07T17:00:00Z","v":36849,"vw":45.40871},{"c":45.54,"h":45.62,"l":45.5,"n":294,"o":45.56,"t":"2026-10-07T17:15:00Z","v":42321,"vw":45.574834},{"c":45.515,"h":45.565,"l":45.44,"n":265,"o":45.565,"t":"2026-10-07T17:30:00Z","v":32445,"vw":45.497336},{"c":45.46,"h":45.55,"l":45.435,"n":200,"o":45.54,"t":"2026-10-07T17:45:00Z","v":17862,"vw":45.492931},{"c":45.38,"h":45.48,"l":45.36,"n":198,"o":45.47,"t":"2026-10-07T18:00:00Z","v":13495,"vw":45.42448},{"c":45.5,"h":45.57,"l":45.38,"n":240,"o":45.39,"t":"2026-10-07T18:15:00Z","v":18199,"vw":45.489612},{"c":45.63,"h":45.63,"l":45.5,"n":188,"o":45.5,"t":"2026-10-07T18:30:00Z","v":12066,"vw":45.532995},{"c":45.63,"h":45.67,"l":45.57,"n":129,"o":45.67,"t":"2026-10-07T18:45:00Z","v":5789,"vw":45.612421},{"c":45.72,"h":45.755,"l":45.64,"n":331,"o":45.64,"t":"2026-10-07T19:00:00Z","v":21581,"vw":45.718325},{"c":45.75,"h":45.81,"l":45.69,"n":431,"o":45.74,"t":"2026-10-07T19:15:00Z","v":28850,"vw":45.759416},{"c":45.69,"h":45.79,"l":45.675,"n":683,"o":45.75,"t":"2026-10-07T19:30:00Z","v":43524,"vw":45.715821},{"c":45.55,"h":45.83,"l":45.55,"n":1778,"o":45.68,"t":"2026-10-07T19:45:00Z","v":136522,"vw":45.703226},{"c":45.54,"h":45.59,"l":45.54,"n":11,"o":45.59,"t":"2026-10-07T20:00:00Z","v":74666,"vw":45.550098},{"c":45.7399,"h":45.7399,"l":45.55,"n":2,"o":45.55,"t":"2026-10-07T21:15:00Z","v":300,"vw":45.64495},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-07T22:00:00Z","v":200,"vw":45.74},{"c":45.65,"h":45.65,"l":45.11,"n":21,"o":45.65,"t":"2026-10-08T12:15:00Z","v":3041,"vw":45.590541},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-08T12:30:00Z","v":1000,"vw":45.7},{"c":46.06,"h":46.15,"l":45.65,"n":105,"o":45.83,"t":"2026-10-08T13:30:00Z","v":17178,"vw":45.888045},{"c":46.04,"h":46.06,"l":45.9381,"n":137,"o":46.055,"t":"2026-10-08T13:45:00Z","v":9223,"vw":46.027124},{"c":46.07,"h":46.07,"l":45.955,"n":64,"o":45.975,"t":"2026-10-08T14:00:00Z","v":5670,"vw":46.021966},{"c":45.985,"h":46.11,"l":45.9,"n":147,"o":46.08,"t":"2026-10-08T14:15:00Z","v":14528,"vw":46.002808},{"c":45.96,"h":46.03,"l":45.89,"n":76,"o":46.03,"t":"2026-10-08T14:30:00Z","v":4483,"vw":45.937227},{"c":46.055,"h":46.09,"l":45.95,"n":204,"o":45.9509,"t":"2026-10-08T14:45:00Z","v":20247,"vw":45.99623},{"c":45.985,"h":46.09,"l":45.9824,"n":139,"o":46.07,"t":"2026-10-08T15:00:00Z","v":11368,"vw":46.02464},{"c":46.01,"h":46.03,"l":45.9,"n":80,"o":45.97,"t":"2026-10-08T15:15:00Z","v":5533,"vw":45.998861},{"c":46.15,"h":46.2,"l":45.98,"n":107,"o":45.98,"t":"2026-10-08T15:30:00Z","v":11353,"vw":46.132897},{"c":46.06,"h":46.19,"l":46.06,"n":175,"o":46.18,"t":"2026-10-08T15:45:00Z","v":10785,"vw":46.125743},{"c":46.05,"h":46.1025,"l":46.05,"n":78,"o":46.05,"t":"2026-10-08T16:00:00Z","v":3899,"vw":46.072329},{"c":45.98,"h":46.04,"l":45.89,"n":167,"o":46.0001,"t":"2026-10-08T16:15:00Z","v":12331,"vw":45.933494},{"c":45.965,"h":46.005,"l":45.9,"n":217,"o":45.96,"t":"2026-10-08T16:30:00Z","v":12157,"vw":45.965212},{"c":46.01,"h":46.01,"l":45.96,"n":90,"o":45.98,"t":"2026-10-08T16:45:00Z","v":4874,"vw":45.985472},{"c":45.96,"h":46.06,"l":45.92,"n":219,"o":46.05,"t":"2026-10-08T17:00:00Z","v":14227,"vw":46.002364},{"c":46.065,"h":46.07,"l":45.955,"n":263,"o":45.97,"t":"2026-10-08T17:15:00Z","v":20539,"vw":46.023997},{"c":46.09,"h":46.09,"l":46.01,"n":234,"o":46.065,"t":"2026-10-08T17:30:00Z","v":20907,"vw":46.048982},{"c":46.0598,"h":46.1,"l":45.94,"n":195,"o":46.05,"t":"2026-10-08T17:45:00Z","v":12811,"vw":46.017136},{"c":46.07,"h":46.17,"l":46.045,"n":215,"o":46.045,"t":"2026-10-08T18:00:00Z","v":16104,"vw":46.085365},{"c":46.03,"h":46.08,"l":45.995,"n":166,"o":46.04,"t":"2026-10-08T18:15:00Z","v":12173,"vw":46.042494},{"c":46.135,"h":46.135,"l":46.01,"n":192,"o":46.01,"t":"2026-10-08T18:30:00Z","v":13951,"vw":46.067372},{"c":46.09,"h":46.14,"l":46.055,"n":134,"o":46.1075,"t":"2026-10-08T18:45:00Z","v":10449,"vw":46.079743},{"c":46.125,"h":46.125,"l":45.93,"n":312,"o":46.08,"t":"2026-10-08T19:00:00Z","v":28613,"vw":46.014435},{"c":46.14,"h":46.2,"l":46.1,"n":239,"o":46.105,"t":"2026-10-08T19:15:00Z","v":27324,"vw":46.147313},{"c":46.01,"h":46.16,"l":45.97,"n":681,"o":46.15,"t":"2026-10-08T19:30:00Z","v":54734,"vw":46.027313},{"c":45.87,"h":46.03,"l":45.84,"n":1748,"o":46.02,"t":"2026-10-08T19:45:00Z","v":151531,"vw":45.945182},{"c":45.82,"h":45.82,"l":45.82,"n":10,"o":45.82,"t":"2026-10-08T20:00:00Z","v":39642,"vw":45.82},{"c":46.345,"h":46.345,"l":46.345,"n":1,"o":46.345,"t":"2026-10-08T21:15:00Z","v":1000,"vw":46.345},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-08T22:15:00Z","v":249,"vw":46.5},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-10-09T11:15:00Z","v":200,"vw":45.78},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-09T12:00:00Z","v":249,"vw":45.5},{"c":46.3852,"h":46.3852,"l":46.3852,"n":1,"o":46.3852,"t":"2026-10-09T13:00:00Z","v":100,"vw":46.3852},{"c":46.27,"h":46.29,"l":45.6325,"n":179,"o":45.81,"t":"2026-10-09T13:30:00Z","v":19027,"vw":46.108068},{"c":45.955,"h":46.2716,"l":45.955,"n":96,"o":46.2716,"t":"2026-10-09T13:45:00Z","v":10043,"vw":46.006676},{"c":45.97,"h":45.9951,"l":45.83,"n":91,"o":45.9951,"t":"2026-10-09T14:00:00Z","v":18453,"vw":45.882484},{"c":45.95,"h":45.99,"l":45.88,"n":186,"o":45.97,"t":"2026-10-09T14:15:00Z","v":12057,"vw":45.935592},{"c":45.9801,"h":46.05,"l":45.92,"n":107,"o":46.05,"t":"2026-10-09T14:30:00Z","v":17368,"vw":45.941409},{"c":46.03,"h":46.09,"l":45.98,"n":105,"o":45.98,"t":"2026-10-09T14:45:00Z","v":5276,"vw":46.037971},{"c":45.99,"h":45.99,"l":45.94,"n":85,"o":45.99,"t":"2026-10-09T15:00:00Z","v":5004,"vw":45.966403},{"c":45.97,"h":46.04,"l":45.95,"n":114,"o":45.99,"t":"2026-10-09T15:15:00Z","v":5504,"vw":45.987037},{"c":45.72,"h":46,"l":45.68,"n":729,"o":45.97,"t":"2026-10-09T15:30:00Z","v":65624,"vw":45.808442},{"c":45.62,"h":45.69,"l":45.565,"n":193,"o":45.69,"t":"2026-10-09T15:45:00Z","v":13405,"vw":45.628399},{"c":45.53,"h":45.65,"l":45.53,"n":159,"o":45.65,"t":"2026-10-09T16:00:00Z","v":9906,"vw":45.563624},{"c":45.65,"h":45.65,"l":45.5299,"n":168,"o":45.53,"t":"2026-10-09T16:15:00Z","v":17886,"vw":45.57756},{"c":45.68,"h":45.76,"l":45.645,"n":210,"o":45.66,"t":"2026-10-09T16:30:00Z","v":21296,"vw":45.709599},{"c":45.61,"h":45.68,"l":45.58,"n":226,"o":45.64,"t":"2026-10-09T16:45:00Z","v":12511,"vw":45.619756},{"c":45.5,"h":45.62,"l":45.5,"n":249,"o":45.61,"t":"2026-10-09T17:00:00Z","v":14474,"vw":45.556585},{"c":45.5894,"h":45.5894,"l":45.45,"n":152,"o":45.49,"t":"2026-10-09T17:15:00Z","v":20563,"vw":45.472463},{"c":45.61,"h":45.63,"l":45.56,"n":149,"o":45.6,"t":"2026-10-09T17:30:00Z","v":11652,"vw":45.599026},{"c":45.57,"h":45.59,"l":45.525,"n":106,"o":45.57,"t":"2026-10-09T17:45:00Z","v":5291,"vw":45.560697},{"c":45.51,"h":45.58,"l":45.5003,"n":149,"o":45.58,"t":"2026-10-09T18:00:00Z","v":11194,"vw":45.53039},{"c":45.55,"h":45.565,"l":45.49,"n":153,"o":45.53,"t":"2026-10-09T18:15:00Z","v":9121,"vw":45.540633},{"c":45.465,"h":45.57,"l":45.43,"n":239,"o":45.55,"t":"2026-10-09T18:30:00Z","v":14393,"vw":45.493007},{"c":45.565,"h":45.58,"l":45.43,"n":195,"o":45.47,"t":"2026-10-09T18:45:00Z","v":13229,"vw":45.500049},{"c":45.73,"h":45.83,"l":45.56,"n":326,"o":45.56,"t":"2026-10-09T19:00:00Z","v":25638,"vw":45.660274},{"c":45.73,"h":45.755,"l":45.68,"n":260,"o":45.73,"t":"2026-10-09T19:15:00Z","v":12873,"vw":45.718326},{"c":45.79,"h":45.85,"l":45.73,"n":653,"o":45.745,"t":"2026-10-09T19:30:00Z","v":41131,"vw":45.803119},{"c":45.64,"h":45.79,"l":45.63,"n":1590,"o":45.78,"t":"2026-10-09T19:45:00Z","v":104847,"vw":45.707446},{"c":45.62,"h":45.62,"l":45.62,"n":7,"o":45.62,"t":"2026-10-09T20:00:00Z","v":42039,"vw":45.62},{"c":45.95,"h":45.95,"l":45.95,"n":1,"o":45.95,"t":"2026-10-09T20:30:00Z","v":550,"vw":45.95},{"c":45.79,"h":45.9824,"l":45.59,"n":220,"o":45.88,"t":"2026-10-12T13:30:00Z","v":14854,"vw":45.785608},{"c":46.03,"h":46.03,"l":45.77,"n":237,"o":45.77,"t":"2026-10-12T13:45:00Z","v":34149,"vw":45.952955},{"c":45.8,"h":46.15,"l":45.79,"n":643,"o":46.03,"t":"2026-10-12T14:00:00Z","v":40527,"vw":45.918051},{"c":45.41,"h":45.81,"l":45.41,"n":707,"o":45.73,"t":"2026-10-12T14:15:00Z","v":198769,"vw":45.685553},{"c":45.4,"h":45.48,"l":45.3,"n":283,"o":45.44,"t":"2026-10-12T14:30:00Z","v":19903,"vw":45.40787},{"c":45.515,"h":45.515,"l":45.4,"n":213,"o":45.4,"t":"2026-10-12T14:45:00Z","v":24994,"vw":45.429551},{"c":45.56,"h":45.6599,"l":45.515,"n":199,"o":45.515,"t":"2026-10-12T15:00:00Z","v":12201,"vw":45.565198},{"c":45.485,"h":45.6,"l":45.47,"n":128,"o":45.545,"t":"2026-10-12T15:15:00Z","v":5791,"vw":45.544339},{"c":45.57,"h":45.57,"l":45.525,"n":83,"o":45.53,"t":"2026-10-12T15:30:00Z","v":2096,"vw":45.55},{"c":45.58,"h":45.59,"l":45.47,"n":233,"o":45.54,"t":"2026-10-12T15:45:00Z","v":20294,"vw":45.52162},{"c":45.63,"h":45.63,"l":45.56,"n":162,"o":45.58,"t":"2026-10-12T16:00:00Z","v":9793,"vw":45.597201},{"c":45.6556,"h":45.6556,"l":45.59,"n":145,"o":45.61,"t":"2026-10-12T16:15:00Z","v":9951,"vw":45.619552},{"c":45.615,"h":45.68,"l":45.61,"n":209,"o":45.65,"t":"2026-10-12T16:30:00Z","v":17697,"vw":45.639575},{"c":45.63,"h":45.675,"l":45.59,"n":232,"o":45.6,"t":"2026-10-12T16:45:00Z","v":14464,"vw":45.620624},{"c":45.685,"h":45.69,"l":45.6,"n":106,"o":45.6,"t":"2026-10-12T17:00:00Z","v":11301,"vw":45.670709},{"c":45.65,"h":45.7,"l":45.63,"n":245,"o":45.67,"t":"2026-10-12T17:15:00Z","v":14838,"vw":45.667059},{"c":45.655,"h":45.67,"l":45.59,"n":182,"o":45.64,"t":"2026-10-12T17:30:00Z","v":7773,"vw":45.621611},{"c":45.68,"h":45.69,"l":45.63,"n":263,"o":45.63,"t":"2026-10-12T17:45:00Z","v":10574,"vw":45.661197},{"c":45.735,"h":45.75,"l":45.65,"n":291,"o":45.6899,"t":"2026-10-12T18:00:00Z","v":27899,"vw":45.71002},{"c":45.59,"h":45.74,"l":45.59,"n":293,"o":45.72,"t":"2026-10-12T18:15:00Z","v":27888,"vw":45.670812},{"c":45.575,"h":45.59,"l":45.555,"n":267,"o":45.58,"t":"2026-10-12T18:30:00Z","v":13883,"vw":45.57303},{"c":45.525,"h":45.62,"l":45.5,"n":341,"o":45.56,"t":"2026-10-12T18:45:00Z","v":27278,"vw":45.535626},{"c":45.56,"h":45.58,"l":45.51,"n":311,"o":45.525,"t":"2026-10-12T19:00:00Z","v":25175,"vw":45.540308},{"c":45.51,"h":45.59,"l":45.46,"n":350,"o":45.55,"t":"2026-10-12T19:15:00Z","v":25913,"vw":45.528098},{"c":45.47,"h":45.51,"l":45.4,"n":753,"o":45.5,"t":"2026-10-12T19:30:00Z","v":54009,"vw":45.459412},{"c":45.29,"h":45.51,"l":45.26,"n":2277,"o":45.47,"t":"2026-10-12T19:45:00Z","v":194528,"vw":45.334541},{"c":45.56,"h":45.56,"l":45.29,"n":15,"o":45.3,"t":"2026-10-12T20:00:00Z","v":64656,"vw":45.291089},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-12T23:15:00Z","v":100,"vw":45.74},{"c":45.465,"h":45.57,"l":45.27,"n":178,"o":45.41,"t":"2026-10-13T13:30:00Z","v":27748,"vw":45.394991},{"c":45.51,"h":45.57,"l":45.46,"n":111,"o":45.46,"t":"2026-10-13T13:45:00Z","v":8364,"vw":45.5106},{"c":45.58,"h":45.66,"l":45.45,"n":267,"o":45.4725,"t":"2026-10-13T14:00:00Z","v":23806,"vw":45.583367},{"c":45.55,"h":45.64,"l":45.49,"n":475,"o":45.56,"t":"2026-10-13T14:15:00Z","v":58762,"vw":45.550785},{"c":45.51,"h":45.58,"l":45.49,"n":232,"o":45.57,"t":"2026-10-13T14:30:00Z","v":11866,"vw":45.51804},{"c":45.45,"h":45.6,"l":45.44,"n":546,"o":45.52,"t":"2026-10-13T14:45:00Z","v":62357,"vw":45.522075},{"c":45.39,"h":45.45,"l":45.33,"n":502,"o":45.45,"t":"2026-10-13T15:00:00Z","v":53113,"vw":45.366963},{"c":45.39,"h":45.43,"l":45.28,"n":547,"o":45.365,"t":"2026-10-13T15:15:00Z","v":46135,"vw":45.337909},{"c":45.34,"h":45.3612,"l":45.29,"n":462,"o":45.36,"t":"2026-10-13T15:30:00Z","v":27929,"vw":45.329904},{"c":45.29,"h":45.345,"l":45.2691,"n":240,"o":45.3,"t":"2026-10-13T15:45:00Z","v":12884,"vw":45.302815},{"c":45.22,"h":45.3,"l":45.18,"n":429,"o":45.3,"t":"2026-10-13T16:00:00Z","v":34255,"vw":45.22449},{"c":45.15,"h":45.21,"l":45.13,"n":251,"o":45.21,"t":"2026-10-13T16:15:00Z","v":11648,"vw":45.161295},{"c":45.29,"h":45.298,"l":45.15,"n":227,"o":45.195,"t":"2026-10-13T16:30:00Z","v":8349,"vw":45.217797},{"c":45.33,"h":45.35,"l":45.27,"n":196,"o":45.27,"t":"2026-10-13T16:45:00Z","v":10523,"vw":45.302008},{"c":45.34,"h":45.38,"l":45.31,"n":296,"o":45.31,"t":"2026-10-13T17:00:00Z","v":14304,"vw":45.360467},{"c":45.27,"h":45.38,"l":45.27,"n":286,"o":45.345,"t":"2026-10-13T17:15:00Z","v":18013,"vw":45.328212},{"c":45.04,"h":45.3,"l":45.03,"n":1529,"o":45.27,"t":"2026-10-13T17:30:00Z","v":222746,"vw":45.162725},{"c":45.09,"h":45.18,"l":44.98,"n":353,"o":45.04,"t":"2026-10-13T17:45:00Z","v":22901,"vw":45.066256},{"c":45.12,"h":45.15,"l":45.09,"n":371,"o":45.13,"t":"2026-10-13T18:00:00Z","v":18302,"vw":45.121948},{"c":45.16,"h":45.18,"l":45.1,"n":373,"o":45.13,"t":"2026-10-13T18:15:00Z","v":24402,"vw":45.141109},{"c":45.13,"h":45.14,"l":45.06,"n":288,"o":45.14,"t":"2026-10-13T18:30:00Z","v":17937,"vw":45.112302},{"c":45.17,"h":45.22,"l":45.11,"n":236,"o":45.11,"t":"2026-10-13T18:45:00Z","v":25741,"vw":45.165345},{"c":45.225,"h":45.25,"l":45.15,"n":853,"o":45.17,"t":"2026-10-13T19:00:00Z","v":148959,"vw":45.190675},{"c":45.28,"h":45.32,"l":45.21,"n":1094,"o":45.225,"t":"2026-10-13T19:15:00Z","v":170906,"vw":45.242835},{"c":45.295,"h":45.34,"l":45.27,"n":641,"o":45.28,"t":"2026-10-13T19:30:00Z","v":52689,"vw":45.298508},{"c":45.32,"h":45.37,"l":45.26,"n":2814,"o":45.29,"t":"2026-10-13T19:45:00Z","v":195541,"vw":45.310722},{"c":45.32,"h":45.32,"l":45.32,"n":8,"o":45.32,"t":"2026-10-13T20:00:00Z","v":69524,"vw":45.32},{"c":45.4753,"h":45.4753,"l":45.4753,"n":1,"o":45.4753,"t":"2026-10-13T20:45:00Z","v":150,"vw":45.4753},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-14T12:15:00Z","v":200,"vw":46},{"c":45.16,"h":45.5199,"l":45.1,"n":158,"o":45.25,"t":"2026-10-14T13:30:00Z","v":32122,"vw":45.221538},{"c":45.33,"h":45.45,"l":45.11,"n":196,"o":45.11,"t":"2026-10-14T13:45:00Z","v":20068,"vw":45.282604},{"c":45.21,"h":45.27,"l":45.0437,"n":912,"o":45.25,"t":"2026-10-14T14:00:00Z","v":173912,"vw":45.157308},{"c":45.34,"h":45.38,"l":45.2,"n":488,"o":45.215,"t":"2026-10-14T14:15:00Z","v":41550,"vw":45.323078},{"c":45.24,"h":45.37,"l":45.24,"n":314,"o":45.32,"t":"2026-10-14T14:30:00Z","v":73095,"vw":45.340882},{"c":45.195,"h":45.31,"l":45.195,"n":312,"o":45.25,"t":"2026-10-14T14:45:00Z","v":22654,"vw":45.262486},{"c":45.105,"h":45.19,"l":45.05,"n":505,"o":45.185,"t":"2026-10-14T15:00:00Z","v":53410,"vw":45.102854},{"c":44.89,"h":45.115,"l":44.89,"n":617,"o":45.095,"t":"2026-10-14T15:15:00Z","v":49639,"vw":45.031832},{"c":44.92,"h":44.94,"l":44.86,"n":387,"o":44.905,"t":"2026-10-14T15:30:00Z","v":44764,"vw":44.899613},{"c":44.97,"h":44.98,"l":44.85,"n":251,"o":44.9,"t":"2026-10-14T15:45:00Z","v":19158,"vw":44.908582},{"c":44.895,"h":44.96,"l":44.8,"n":1271,"o":44.94,"t":"2026-10-14T16:00:00Z","v":209666,"vw":44.838752},{"c":44.905,"h":44.915,"l":44.84,"n":148,"o":44.84,"t":"2026-10-14T16:15:00Z","v":11932,"vw":44.885585},{"c":44.99,"h":44.99,"l":44.86,"n":261,"o":44.905,"t":"2026-10-14T16:30:00Z","v":36498,"vw":44.907308},{"c":44.9475,"h":45.01,"l":44.9,"n":255,"o":45.01,"t":"2026-10-14T16:45:00Z","v":19511,"vw":44.930523},{"c":44.9925,"h":45.02,"l":44.94,"n":238,"o":44.97,"t":"2026-10-14T17:00:00Z","v":29771,"vw":44.975958},{"c":44.995,"h":45.05,"l":44.94,"n":194,"o":44.97,"t":"2026-10-14T17:15:00Z","v":17999,"vw":44.981471},{"c":45.035,"h":45.035,"l":44.96,"n":191,"o":44.995,"t":"2026-10-14T17:30:00Z","v":16015,"vw":44.998979},{"c":44.99,"h":45.07,"l":44.99,"n":351,"o":45.01,"t":"2026-10-14T17:45:00Z","v":36601,"vw":45.012594},{"c":45,"h":45.01,"l":44.93,"n":180,"o":44.99,"t":"2026-10-14T18:00:00Z","v":13812,"vw":44.97665},{"c":45.11,"h":45.11,"l":45,"n":458,"o":45.01,"t":"2026-10-14T18:15:00Z","v":55766,"vw":45.027521},{"c":44.95,"h":45.12,"l":44.9,"n":370,"o":45.11,"t":"2026-10-14T18:30:00Z","v":94699,"vw":45.066384},{"c":44.935,"h":44.95,"l":44.84,"n":283,"o":44.95,"t":"2026-10-14T18:45:00Z","v":21811,"vw":44.897406},{"c":44.94,"h":44.985,"l":44.92,"n":390,"o":44.93,"t":"2026-10-14T19:00:00Z","v":19890,"vw":44.958827},{"c":44.86,"h":44.94,"l":44.86,"n":330,"o":44.935,"t":"2026-10-14T19:15:00Z","v":19349,"vw":44.898888},{"c":44.96,"h":44.98,"l":44.83,"n":488,"o":44.87,"t":"2026-10-14T19:30:00Z","v":28018,"vw":44.885957},{"c":44.86,"h":44.96,"l":44.79,"n":1940,"o":44.96,"t":"2026-10-14T19:45:00Z","v":167516,"vw":44.846775},{"c":44.05,"h":44.82,"l":44.05,"n":11,"o":44.82,"t":"2026-10-14T20:00:00Z","v":103012,"vw":44.815241},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-14T20:45:00Z","v":470,"vw":44.8},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-14T21:00:00Z","v":220,"vw":44.8},{"c":45.69,"h":45.69,"l":45.69,"n":1,"o":45.69,"t":"2026-10-14T21:15:00Z","v":500,"vw":45.69},{"c":44.5239,"h":44.5239,"l":44.5239,"n":1,"o":44.5239,"t":"2026-10-14T21:30:00Z","v":480,"vw":44.5239},{"c":44.7991,"h":44.7991,"l":44.7991,"n":1,"o":44.7991,"t":"2026-10-15T13:15:00Z","v":100,"vw":44.7991},{"c":44.66,"h":45.13,"l":44.54,"n":665,"o":44.86,"t":"2026-10-15T13:30:00Z","v":144739,"vw":44.678055},{"c":44.455,"h":44.7058,"l":44.34,"n":693,"o":44.59,"t":"2026-10-15T13:45:00Z","v":63283,"vw":44.45241},{"c":44.7,"h":44.7999,"l":44.42,"n":646,"o":44.43,"t":"2026-10-15T14:00:00Z","v":73957,"vw":44.629896},{"c":44.67,"h":44.835,"l":44.6571,"n":598,"o":44.71,"t":"2026-10-15T14:15:00Z","v":71066,"vw":44.77788},{"c":44.875,"h":44.89,"l":44.55,"n":843,"o":44.69,"t":"2026-10-15T14:30:00Z","v":94830,"vw":44.783409},{"c":44.67,"h":44.9,"l":44.64,"n":739,"o":44.86,"t":"2026-10-15T14:45:00Z","v":140055,"vw":44.80983},{"c":44.72,"h":44.72,"l":44.58,"n":421,"o":44.685,"t":"2026-10-15T15:00:00Z","v":27669,"vw":44.637691},{"c":44.6,"h":44.725,"l":44.575,"n":495,"o":44.7,"t":"2026-10-15T15:15:00Z","v":45732,"vw":44.678361},{"c":44.535,"h":44.62,"l":44.46,"n":496,"o":44.6,"t":"2026-10-15T15:30:00Z","v":32820,"vw":44.544666},{"c":44.4572,"h":44.52,"l":44.365,"n":368,"o":44.52,"t":"2026-10-15T15:45:00Z","v":24266,"vw":44.445002},{"c":44.45,"h":44.47,"l":44.37,"n":678,"o":44.46,"t":"2026-10-15T16:00:00Z","v":59617,"vw":44.427254},{"c":44.41,"h":44.45,"l":44.36,"n":440,"o":44.43,"t":"2026-10-15T16:15:00Z","v":26081,"vw":44.404718},{"c":44.39,"h":44.475,"l":44.35,"n":534,"o":44.42,"t":"2026-10-15T16:30:00Z","v":37805,"vw":44.404669},{"c":44.36,"h":44.41,"l":44.36,"n":283,"o":44.38,"t":"2026-10-15T16:45:00Z","v":18506,"vw":44.384887},{"c":44.41,"h":44.41,"l":44.35,"n":374,"o":44.36,"t":"2026-10-15T17:00:00Z","v":27504,"vw":44.373074},{"c":44.48,"h":44.535,"l":44.4,"n":524,"o":44.41,"t":"2026-10-15T17:15:00Z","v":42587,"vw":44.469147},{"c":44.41,"h":44.555,"l":44.39,"n":461,"o":44.47,"t":"2026-10-15T17:30:00Z","v":38302,"vw":44.47468},{"c":44.325,"h":44.4,"l":44.325,"n":379,"o":44.4,"t":"2026-10-15T17:45:00Z","v":21210,"vw":44.358395},{"c":44.28,"h":44.36,"l":44.27,"n":447,"o":44.34,"t":"2026-10-15T18:00:00Z","v":37434,"vw":44.320736},{"c":44.235,"h":44.27,"l":44.21,"n":476,"o":44.27,"t":"2026-10-15T18:15:00Z","v":31029,"vw":44.239262},{"c":44.3001,"h":44.3001,"l":44.205,"n":474,"o":44.23,"t":"2026-10-15T18:30:00Z","v":29440,"vw":44.250017},{"c":44.275,"h":44.3,"l":44.21,"n":488,"o":44.3,"t":"2026-10-15T18:45:00Z","v":39752,"vw":44.262873},{"c":44.3,"h":44.3182,"l":44.26,"n":499,"o":44.28,"t":"2026-10-15T19:00:00Z","v":35445,"vw":44.286371},{"c":44.26,"h":44.295,"l":44.22,"n":703,"o":44.295,"t":"2026-10-15T19:15:00Z","v":51439,"vw":44.244648},{"c":44.21,"h":44.3,"l":44.2,"n":907,"o":44.265,"t":"2026-10-15T19:30:00Z","v":69802,"vw":44.250751},{"c":44.13,"h":44.27,"l":44.06,"n":3877,"o":44.215,"t":"2026-10-15T19:45:00Z","v":382879,"vw":44.154841},{"c":44.1,"h":44.14,"l":44.1,"n":14,"o":44.14,"t":"2026-10-15T20:00:00Z","v":128612,"vw":44.139949},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-15T20:30:00Z","v":200,"vw":46.15},{"c":44.32,"h":44.32,"l":44.32,"n":3,"o":44.32,"t":"2026-10-15T22:30:00Z","v":300,"vw":44.32},{"c":44.27,"h":44.275,"l":44.27,"n":19,"o":44.275,"t":"2026-10-16T12:00:00Z","v":428,"vw":44.271445},{"c":44.255,"h":44.515,"l":44.12,"n":299,"o":44.15,"t":"2026-10-16T13:30:00Z","v":116974,"vw":44.218634},{"c":44.45,"h":44.5999,"l":44.26,"n":1342,"o":44.26,"t":"2026-10-16T13:45:00Z","v":213273,"vw":44.442032},{"c":44.58,"h":44.65,"l":44.45,"n":1438,"o":44.45,"t":"2026-10-16T14:00:00Z","v":206905,"vw":44.546009},{"c":44.46,"h":44.61,"l":44.46,"n":285,"o":44.6,"t":"2026-10-16T14:15:00Z","v":23058,"vw":44.51359},{"c":44.46,"h":44.54,"l":44.42,"n":391,"o":44.465,"t":"2026-10-16T14:30:00Z","v":42406,"vw":44.482828},{"c":44.4818,"h":44.56,"l":44.4,"n":687,"o":44.46,"t":"2026-10-16T14:45:00Z","v":157501,"vw":44.424858},{"c":44.595,"h":44.625,"l":44.495,"n":388,"o":44.495,"t":"2026-10-16T15:00:00Z","v":35825,"vw":44.568609},{"c":44.44,"h":44.62,"l":44.44,"n":448,"o":44.595,"t":"2026-10-16T15:15:00Z","v":31465,"vw":44.575025},{"c":44.5422,"h":44.57,"l":44.44,"n":301,"o":44.46,"t":"2026-10-16T15:30:00Z","v":16791,"vw":44.492617},{"c":44.655,"h":44.68,"l":44.545,"n":288,"o":44.545,"t":"2026-10-16T15:45:00Z","v":28470,"vw":44.573092},{"c":44.56,"h":44.66,"l":44.56,"n":303,"o":44.655,"t":"2026-10-16T16:00:00Z","v":18199,"vw":44.610698},{"c":44.495,"h":44.58,"l":44.495,"n":451,"o":44.555,"t":"2026-10-16T16:15:00Z","v":28450,"vw":44.526549},{"c":44.49,"h":44.555,"l":44.46,"n":627,"o":44.48,"t":"2026-10-16T16:30:00Z","v":48738,"vw":44.505386},{"c":44.52,"h":44.57,"l":44.48,"n":377,"o":44.49,"t":"2026-10-16T16:45:00Z","v":37882,"vw":44.527148},{"c":44.445,"h":44.525,"l":44.4,"n":987,"o":44.525,"t":"2026-10-16T17:00:00Z","v":160482,"vw":44.406595},{"c":44.57,"h":44.58,"l":44.445,"n":321,"o":44.445,"t":"2026-10-16T17:15:00Z","v":34734,"vw":44.500975},{"c":44.57,"h":44.59,"l":44.55,"n":309,"o":44.585,"t":"2026-10-16T17:30:00Z","v":52227,"vw":44.577396},{"c":44.56,"h":44.6028,"l":44.545,"n":269,"o":44.6,"t":"2026-10-16T17:45:00Z","v":25334,"vw":44.580418},{"c":44.515,"h":44.59,"l":44.495,"n":375,"o":44.565,"t":"2026-10-16T18:00:00Z","v":29403,"vw":44.558189},{"c":44.47,"h":44.52,"l":44.455,"n":311,"o":44.4923,"t":"2026-10-16T18:15:00Z","v":20129,"vw":44.483417},{"c":44.53,"h":44.57,"l":44.44,"n":306,"o":44.46,"t":"2026-10-16T18:30:00Z","v":19312,"vw":44.50325},{"c":44.585,"h":44.63,"l":44.515,"n":557,"o":44.54,"t":"2026-10-16T18:45:00Z","v":73267,"vw":44.566375},{"c":44.5,"h":44.65,"l":44.485,"n":1346,"o":44.585,"t":"2026-10-16T19:00:00Z","v":203846,"vw":44.556106},{"c":44.545,"h":44.555,"l":44.5,"n":434,"o":44.51,"t":"2026-10-16T19:15:00Z","v":36247,"vw":44.535529},{"c":44.52,"h":44.5752,"l":44.5041,"n":1218,"o":44.54,"t":"2026-10-16T19:30:00Z","v":170539,"vw":44.547564},{"c":44.62,"h":44.66,"l":44.53,"n":2225,"o":44.53,"t":"2026-10-16T19:45:00Z","v":201034,"vw":44.59892},{"c":44.62,"h":44.63,"l":44.62,"n":7,"o":44.63,"t":"2026-10-16T20:00:00Z","v":57854,"vw":44.620076},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-16T21:00:00Z","v":150,"vw":44.5},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-16T23:30:00Z","v":291,"vw":45.55},{"c":45.7675,"h":45.7675,"l":45.7675,"n":1,"o":45.7675,"t":"2026-10-16T23:45:00Z","v":396,"vw":45.7675},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-19T12:00:00Z","v":1000,"vw":44.5},{"c":44.5371,"h":44.5371,"l":44.5371,"n":1,"o":44.5371,"t":"2026-10-19T12:45:00Z","v":519,"vw":44.5371},{"c":44.76,"h":44.96,"l":44.55,"n":142,"o":44.67,"t":"2026-10-19T13:30:00Z","v":19100,"vw":44.72531},{"c":44.675,"h":44.82,"l":44.59,"n":153,"o":44.765,"t":"2026-10-19T13:45:00Z","v":15622,"vw":44.668419},{"c":44.585,"h":44.845,"l":44.56,"n":167,"o":44.672,"t":"2026-10-19T14:00:00Z","v":19124,"vw":44.72255},{"c":44.56,"h":44.6,"l":44.5,"n":154,"o":44.585,"t":"2026-10-19T14:15:00Z","v":12893,"vw":44.543711},{"c":44.465,"h":44.62,"l":44.4451,"n":242,"o":44.6,"t":"2026-10-19T14:30:00Z","v":26402,"vw":44.527886},{"c":44.3,"h":44.44,"l":44.27,"n":380,"o":44.44,"t":"2026-10-19T14:45:00Z","v":32953,"vw":44.335142},{"c":44.245,"h":44.32,"l":44.24,"n":333,"o":44.305,"t":"2026-10-19T15:00:00Z","v":20667,"vw":44.286214},{"c":44.35,"h":44.39,"l":44.18,"n":467,"o":44.23,"t":"2026-10-19T15:15:00Z","v":58119,"vw":44.27069},{"c":44.265,"h":44.34,"l":44.23,"n":490,"o":44.34,"t":"2026-10-19T15:30:00Z","v":91489,"vw":44.251845},{"c":44.29,"h":44.36,"l":44.24,"n":217,"o":44.26,"t":"2026-10-19T15:45:00Z","v":26737,"vw":44.297768},{"c":44.225,"h":44.31,"l":44.225,"n":256,"o":44.3,"t":"2026-10-19T16:00:00Z","v":33203,"vw":44.280066},{"c":44.25,"h":44.26,"l":44.23,"n":126,"o":44.23,"t":"2026-10-19T16:15:00Z","v":7974,"vw":44.248433},{"c":44.21,"h":44.27,"l":44.12,"n":595,"o":44.2516,"t":"2026-10-19T16:30:00Z","v":305743,"vw":44.168426},{"c":44.205,"h":44.2199,"l":44.18,"n":153,"o":44.19,"t":"2026-10-19T16:45:00Z","v":13605,"vw":44.200493},{"c":44.16,"h":44.205,"l":44.16,"n":307,"o":44.205,"t":"2026-10-19T17:00:00Z","v":19108,"vw":44.180432},{"c":44.125,"h":44.16,"l":44.1,"n":203,"o":44.16,"t":"2026-10-19T17:15:00Z","v":10931,"vw":44.122243},{"c":44.1656,"h":44.1999,"l":44.1,"n":157,"o":44.13,"t":"2026-10-19T17:30:00Z","v":13220,"vw":44.174088},{"c":44.14,"h":44.17,"l":44.13,"n":225,"o":44.17,"t":"2026-10-19T17:45:00Z","v":13776,"vw":44.149943},{"c":44.1348,"h":44.15,"l":44.095,"n":244,"o":44.14,"t":"2026-10-19T18:00:00Z","v":25422,"vw":44.120341},{"c":44.115,"h":44.18,"l":44.11,"n":315,"o":44.14,"t":"2026-10-19T18:15:00Z","v":33113,"vw":44.144232},{"c":44.13,"h":44.13,"l":44.07,"n":259,"o":44.11,"t":"2026-10-19T18:30:00Z","v":35368,"vw":44.089236},{"c":44.11,"h":44.125,"l":44.08,"n":228,"o":44.12,"t":"2026-10-19T18:45:00Z","v":20162,"vw":44.096516},{"c":44.18,"h":44.23,"l":44.09,"n":436,"o":44.11,"t":"2026-10-19T19:00:00Z","v":49903,"vw":44.173778},{"c":44.15,"h":44.25,"l":44.15,"n":303,"o":44.18,"t":"2026-10-19T19:15:00Z","v":22374,"vw":44.193291},{"c":44.26,"h":44.26,"l":44.13,"n":496,"o":44.14,"t":"2026-10-19T19:30:00Z","v":34205,"vw":44.183722},{"c":44.36,"h":44.43,"l":44.25,"n":1533,"o":44.26,"t":"2026-10-19T19:45:00Z","v":118935,"vw":44.345452},{"c":44.36,"h":44.36,"l":44.36,"n":8,"o":44.36,"t":"2026-10-19T20:00:00Z","v":52517,"vw":44.36},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-20T12:00:00Z","v":1170,"vw":44.2},{"c":44.21,"h":44.22,"l":44.21,"n":17,"o":44.22,"t":"2026-10-20T12:15:00Z","v":452,"vw":44.215},{"c":44.655,"h":44.929,"l":44.585,"n":115,"o":44.7,"t":"2026-10-20T13:30:00Z","v":15809,"vw":44.686252},{"c":44.505,"h":44.6,"l":44.3799,"n":242,"o":44.6,"t":"2026-10-20T13:45:00Z","v":104678,"vw":44.455163},{"c":44.495,"h":44.55,"l":44.46,"n":200,"o":44.505,"t":"2026-10-20T14:00:00Z","v":18697,"vw":44.501985},{"c":44.365,"h":44.5,"l":44.36,"n":98,"o":44.46,"t":"2026-10-20T14:15:00Z","v":8924,"vw":44.420417},{"c":44.325,"h":44.43,"l":44.3,"n":112,"o":44.395,"t":"2026-10-20T14:30:00Z","v":10200,"vw":44.380268},{"c":44.36,"h":44.465,"l":44.3275,"n":185,"o":44.34,"t":"2026-10-20T14:45:00Z","v":15842,"vw":44.406322},{"c":44.49,"h":44.495,"l":44.35,"n":145,"o":44.36,"t":"2026-10-20T15:00:00Z","v":20096,"vw":44.418413},{"c":44.4671,"h":44.515,"l":44.42,"n":144,"o":44.44,"t":"2026-10-20T15:15:00Z","v":19594,"vw":44.460774},{"c":44.475,"h":44.5099,"l":44.38,"n":191,"o":44.47,"t":"2026-10-20T15:30:00Z","v":15505,"vw":44.462968},{"c":44.53,"h":44.53,"l":44.455,"n":190,"o":44.455,"t":"2026-10-20T15:45:00Z","v":25355,"vw":44.478265},{"c":44.52,"h":44.56,"l":44.5,"n":248,"o":44.5496,"t":"2026-10-20T16:00:00Z","v":24756,"vw":44.527935},{"c":44.5,"h":44.54,"l":44.47,"n":577,"o":44.525,"t":"2026-10-20T16:15:00Z","v":127487,"vw":44.503055},{"c":44.5,"h":44.51,"l":44.47,"n":147,"o":44.51,"t":"2026-10-20T16:30:00Z","v":16385,"vw":44.492403},{"c":44.54,"h":44.57,"l":44.53,"n":82,"o":44.53,"t":"2026-10-20T16:45:00Z","v":5302,"vw":44.544804},{"c":44.575,"h":44.575,"l":44.52,"n":103,"o":44.54,"t":"2026-10-20T17:00:00Z","v":7232,"vw":44.539944},{"c":44.54,"h":44.5806,"l":44.52,"n":148,"o":44.5806,"t":"2026-10-20T17:15:00Z","v":9801,"vw":44.543491},{"c":44.56,"h":44.56,"l":44.4559,"n":144,"o":44.54,"t":"2026-10-20T17:30:00Z","v":19386,"vw":44.503414},{"c":44.52,"h":44.59,"l":44.505,"n":145,"o":44.5869,"t":"2026-10-20T17:45:00Z","v":11253,"vw":44.553992},{"c":44.53,"h":44.55,"l":44.5,"n":53,"o":44.505,"t":"2026-10-20T18:00:00Z","v":3761,"vw":44.527431},{"c":44.435,"h":44.515,"l":44.42,"n":168,"o":44.5,"t":"2026-10-20T18:15:00Z","v":12073,"vw":44.463465},{"c":44.465,"h":44.475,"l":44.41,"n":121,"o":44.42,"t":"2026-10-20T18:30:00Z","v":7817,"vw":44.446605},{"c":44.46,"h":44.5259,"l":44.44,"n":101,"o":44.46,"t":"2026-10-20T18:45:00Z","v":7322,"vw":44.479904},{"c":44.46,"h":44.505,"l":44.46,"n":112,"o":44.486,"t":"2026-10-20T19:00:00Z","v":9694,"vw":44.486156},{"c":44.5,"h":44.52,"l":44.44,"n":274,"o":44.495,"t":"2026-10-20T19:15:00Z","v":22961,"vw":44.490104},{"c":44.56,"h":44.59,"l":44.45,"n":309,"o":44.49,"t":"2026-10-20T19:30:00Z","v":58450,"vw":44.551677},{"c":44.52,"h":44.625,"l":44.43,"n":1321,"o":44.56,"t":"2026-10-20T19:45:00Z","v":107250,"vw":44.500633},{"c":44.54,"h":44.54,"l":44.53,"n":9,"o":44.53,"t":"2026-10-20T20:00:00Z","v":53701,"vw":44.530025},{"c":44.45,"h":44.45,"l":44.45,"n":17,"o":44.45,"t":"2026-10-20T20:30:00Z","v":418,"vw":44.45},{"c":44.6442,"h":44.6442,"l":44.6442,"n":1,"o":44.6442,"t":"2026-10-20T21:00:00Z","v":165,"vw":44.6442},{"c":44.4,"h":44.48,"l":44.4,"n":8,"o":44.48,"t":"2026-10-20T21:15:00Z","v":1300,"vw":44.441646},{"c":44.4,"h":44.4,"l":44.4,"n":37,"o":44.4,"t":"2026-10-20T22:30:00Z","v":540,"vw":44.4},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-20T23:00:00Z","v":190,"vw":44.56},{"c":44.6225,"h":44.6225,"l":44.6225,"n":1,"o":44.6225,"t":"2026-10-21T11:00:00Z","v":122,"vw":44.6225},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T11:30:00Z","v":200,"vw":44.5},{"c":44.7,"h":44.8997,"l":44.58,"n":71,"o":44.58,"t":"2026-10-21T13:30:00Z","v":19136,"vw":44.72816},{"c":44.74,"h":44.75,"l":44.615,"n":280,"o":44.7159,"t":"2026-10-21T13:45:00Z","v":104907,"vw":44.649089},{"c":44.775,"h":44.83,"l":44.74,"n":222,"o":44.748,"t":"2026-10-21T14:00:00Z","v":24291,"vw":44.772878},{"c":44.71,"h":44.79,"l":44.67,"n":151,"o":44.76,"t":"2026-10-21T14:15:00Z","v":10767,"vw":44.750665},{"c":44.74,"h":44.81,"l":44.68,"n":431,"o":44.705,"t":"2026-10-21T14:30:00Z","v":27014,"vw":44.743253},{"c":44.705,"h":44.76,"l":44.66,"n":482,"o":44.735,"t":"2026-10-21T14:45:00Z","v":35689,"vw":44.726461},{"c":44.71,"h":44.7199,"l":44.67,"n":164,"o":44.7,"t":"2026-10-21T15:00:00Z","v":9460,"vw":44.691495},{"c":44.71,"h":44.77,"l":44.67,"n":290,"o":44.67,"t":"2026-10-21T15:15:00Z","v":33337,"vw":44.711973},{"c":44.765,"h":44.78,"l":44.68,"n":213,"o":44.71,"t":"2026-10-21T15:30:00Z","v":19915,"vw":44.720316},{"c":44.83,"h":44.89,"l":44.7,"n":920,"o":44.765,"t":"2026-10-21T15:45:00Z","v":208666,"vw":44.750719},{"c":44.82,"h":44.8301,"l":44.78,"n":187,"o":44.83,"t":"2026-10-21T16:00:00Z","v":16474,"vw":44.803525},{"c":44.825,"h":44.83,"l":44.81,"n":132,"o":44.81,"t":"2026-10-21T16:15:00Z","v":9272,"vw":44.817826},{"c":44.75,"h":44.84,"l":44.74,"n":237,"o":44.825,"t":"2026-10-21T16:30:00Z","v":20450,"vw":44.802769},{"c":44.77,"h":44.79,"l":44.72,"n":85,"o":44.75,"t":"2026-10-21T16:45:00Z","v":6732,"vw":44.74997},{"c":44.8121,"h":44.8121,"l":44.75,"n":126,"o":44.78,"t":"2026-10-21T17:00:00Z","v":16715,"vw":44.776585},{"c":44.81,"h":44.83,"l":44.785,"n":44,"o":44.79,"t":"2026-10-21T17:15:00Z","v":5058,"vw":44.803958},{"c":44.83,"h":44.86,"l":44.81,"n":161,"o":44.81,"t":"2026-10-21T17:30:00Z","v":23028,"vw":44.825141},{"c":44.91,"h":44.925,"l":44.8,"n":126,"o":44.83,"t":"2026-10-21T17:45:00Z","v":31245,"vw":44.851677},{"c":44.83,"h":44.91,"l":44.81,"n":148,"o":44.91,"t":"2026-10-21T18:00:00Z","v":31147,"vw":44.853978},{"c":44.78,"h":44.8799,"l":44.74,"n":453,"o":44.845,"t":"2026-10-21T18:15:00Z","v":43904,"vw":44.808987},{"c":44.8,"h":44.845,"l":44.73,"n":211,"o":44.795,"t":"2026-10-21T18:30:00Z","v":34528,"vw":44.786509},{"c":44.955,"h":44.99,"l":44.8,"n":1274,"o":44.8,"t":"2026-10-21T18:45:00Z","v":255685,"vw":44.891955},{"c":44.84,"h":44.96,"l":44.84,"n":278,"o":44.96,"t":"2026-10-21T19:00:00Z","v":22138,"vw":44.928065},{"c":44.725,"h":44.85,"l":44.7,"n":332,"o":44.83,"t":"2026-10-21T19:15:00Z","v":25376,"vw":44.752735},{"c":44.69,"h":44.75,"l":44.645,"n":432,"o":44.725,"t":"2026-10-21T19:30:00Z","v":36155,"vw":44.687114},{"c":44.58,"h":44.72,"l":44.52,"n":1498,"o":44.69,"t":"2026-10-21T19:45:00Z","v":155240,"vw":44.595233},{"c":44.9316,"h":44.9316,"l":44.58,"n":9,"o":44.63,"t":"2026-10-21T20:00:00Z","v":89366,"vw":44.580977},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-21T21:45:00Z","v":152,"vw":44.51},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-22T13:15:00Z","v":100,"vw":44.82},{"c":44.635,"h":44.87,"l":44.54,"n":323,"o":44.77,"t":"2026-10-22T13:30:00Z","v":17654,"vw":44.689423},{"c":44.51,"h":44.67,"l":44.4,"n":344,"o":44.635,"t":"2026-10-22T13:45:00Z","v":25651,"vw":44.498836},{"c":44.355,"h":44.48,"l":44.32,"n":263,"o":44.46,"t":"2026-10-22T14:00:00Z","v":19305,"vw":44.399821},{"c":44.25,"h":44.41,"l":44.25,"n":492,"o":44.355,"t":"2026-10-22T14:15:00Z","v":37592,"vw":44.330656},{"c":44.195,"h":44.27,"l":44.135,"n":399,"o":44.23,"t":"2026-10-22T14:30:00Z","v":311622,"vw":44.171221},{"c":44.12,"h":44.25,"l":44.07,"n":252,"o":44.195,"t":"2026-10-22T14:45:00Z","v":21682,"vw":44.148614},{"c":44.11,"h":44.255,"l":44.1,"n":318,"o":44.1,"t":"2026-10-22T15:00:00Z","v":227881,"vw":44.131025},{"c":43.94,"h":44.12,"l":43.93,"n":700,"o":44.12,"t":"2026-10-22T15:15:00Z","v":112511,"vw":44.007866},{"c":43.91,"h":43.935,"l":43.8,"n":368,"o":43.92,"t":"2026-10-22T15:30:00Z","v":72875,"vw":43.887436},{"c":44.12,"h":44.12,"l":43.915,"n":260,"o":43.915,"t":"2026-10-22T15:45:00Z","v":30892,"vw":44.04767},{"c":44.26,"h":44.26,"l":44.1179,"n":258,"o":44.1179,"t":"2026-10-22T16:00:00Z","v":53707,"vw":44.197145},{"c":44.28,"h":44.33,"l":44.26,"n":298,"o":44.26,"t":"2026-10-22T16:15:00Z","v":27672,"vw":44.286389},{"c":44.345,"h":44.345,"l":44.27,"n":326,"o":44.295,"t":"2026-10-22T16:30:00Z","v":34449,"vw":44.302998},{"c":44.42,"h":44.42,"l":44.3396,"n":284,"o":44.37,"t":"2026-10-22T16:45:00Z","v":40186,"vw":44.380515},{"c":44.34,"h":44.41,"l":44.34,"n":149,"o":44.41,"t":"2026-10-22T17:00:00Z","v":10094,"vw":44.381376},{"c":44.35,"h":44.36,"l":44.27,"n":160,"o":44.33,"t":"2026-10-22T17:15:00Z","v":11420,"vw":44.311061},{"c":44.33,"h":44.39,"l":44.33,"n":165,"o":44.35,"t":"2026-10-22T17:30:00Z","v":10112,"vw":44.36126},{"c":44.4,"h":44.415,"l":44.33,"n":249,"o":44.33,"t":"2026-10-22T17:45:00Z","v":27737,"vw":44.361412},{"c":44.5,"h":44.505,"l":44.36,"n":201,"o":44.38,"t":"2026-10-22T18:00:00Z","v":49717,"vw":44.436323},{"c":44.46,"h":44.515,"l":44.46,"n":255,"o":44.5,"t":"2026-10-22T18:15:00Z","v":28798,"vw":44.489773},{"c":44.5,"h":44.56,"l":44.465,"n":243,"o":44.47,"t":"2026-10-22T18:30:00Z","v":26761,"vw":44.510358},{"c":44.53,"h":44.58,"l":44.475,"n":397,"o":44.5,"t":"2026-10-22T18:45:00Z","v":102196,"vw":44.500087},{"c":44.52,"h":44.58,"l":44.51,"n":372,"o":44.53,"t":"2026-10-22T19:00:00Z","v":30279,"vw":44.531027},{"c":44.55,"h":44.55,"l":44.45,"n":391,"o":44.51,"t":"2026-10-22T19:15:00Z","v":30739,"vw":44.514829},{"c":44.55,"h":44.58,"l":44.51,"n":781,"o":44.54,"t":"2026-10-22T19:30:00Z","v":142065,"vw":44.537444},{"c":44.455,"h":44.575,"l":44.39,"n":2151,"o":44.54,"t":"2026-10-22T19:45:00Z","v":174333,"vw":44.472261},{"c":44.46,"h":44.46,"l":44.46,"n":10,"o":44.46,"t":"2026-10-22T20:00:00Z","v":61724,"vw":44.46},{"c":44.2875,"h":44.2875,"l":44.2875,"n":1,"o":44.2875,"t":"2026-10-22T21:15:00Z","v":300,"vw":44.2875},{"c":44.74,"h":44.74,"l":44.74,"n":3,"o":44.74,"t":"2026-10-22T23:00:00Z","v":300,"vw":44.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2100370847653878,"strike":53.102225085923266,"iv":0.4095649130773673,"gamma":0.052609730014428785,"theta":-0.015262818892620416,"vega":0.022019397264488677,"rho":0.0030891771454629167,"breakevenPct":19.160174722147197},{"delta":0.15,"premium":0.14956790123456792,"strike":47.01728395061728,"iv":0.15580839506172842,"gamma":0.1187896296296296,"theta":-0.008594814814814816,"vega":0.02939975308641975,"rho":0.004579586961209572,"breakevenPct":5.42434477392009},{"delta":0.2,"premium":0.21943661971830986,"strike":46.65281690140845,"iv":0.15485281690140845,"gamma":0.1393935915492958,"theta":-0.010092887323943662,"vega":0.034325845070422537,"rho":0.006189845253763261,"breakevenPct":4.765877338235937},{"delta":0.25,"premium":0.2898591549295775,"strike":46.30070422535211,"iv":0.15450070422535211,"gamma":0.15956964788732395,"theta":-0.011606971830985916,"vega":0.03922021126760564,"rho":0.00780165462724174,"breakevenPct":4.136261466879054},{"delta":0.3,"premium":0.36251978891820574,"strike":45.96147757255937,"iv":0.15386870712401057,"gamma":0.17835245382585752,"theta":-0.012977044854881267,"vega":0.04366580474934037,"rho":0.009418900349762315,"breakevenPct":3.540450070356665},{"delta":0.35,"premium":0.4482717678100263,"strike":45.6976253298153,"iv":0.15159957783641162,"gamma":0.18898569920844327,"theta":-0.013504749340369392,"vega":0.0454863852242744,"rho":0.011067944990652417,"breakevenPct":3.142371697866178},{"delta":0.4,"premium":0.5340237467018469,"strike":45.43377308707124,"iv":0.14933044854881267,"gamma":0.19961894459102902,"theta":-0.01403245382585752,"vega":0.04730696569920844,"rho":0.01271698963154252,"breakevenPct":2.7442933253756907},{"delta":0.45,"premium":0.6197757255936676,"strike":45.16992084432718,"iv":0.14706131926121374,"gamma":0.21025218997361478,"theta":-0.014560158311345647,"vega":0.04912754617414248,"rho":0.01436603427243262,"breakevenPct":2.3462149528852034},{"delta":0.5,"premium":0.7013411024787274,"strike":44.93414724380318,"iv":0.14293954864964856,"gamma":0.21849607843137253,"theta":-0.014623418423973363,"vega":0.049615131335553085,"rho":0.01602902535755019,"breakevenPct":2.001538547791472},{"delta":0.55,"premium":0.7753329633740289,"strike":44.74916759156493,"iv":0.13546637069922307,"gamma":0.22241764705882353,"theta":-0.013846503884572696,"vega":0.04769134295227524,"rho":0.01771724540357364,"breakevenPct":1.7534657016963635},{"delta":0.6,"premium":0.8493248242693303,"strike":44.56418793932667,"iv":0.12799319274879764,"gamma":0.22633921568627452,"theta":-0.013069589345172031,"vega":0.04576755456899741,"rho":0.019405465449597082,"breakevenPct":1.5053928556012561},{"delta":0.65,"premium":0.923316685164632,"strike":44.37920828708842,"iv":0.12052001479837218,"gamma":0.2302607843137255,"theta":-0.012292674805771365,"vega":0.04384376618571957,"rho":0.021093685495620528,"breakevenPct":1.2573200095061483},{"delta":0.7,"premium":0.9973085460599334,"strike":44.19422863485017,"iv":0.11304683684794672,"gamma":0.23418235294117648,"theta":-0.0115157602663707,"vega":0.04191997780244173,"rho":0.02278190554164397,"breakevenPct":1.0092471634110407},{"delta":0.75,"premium":1.071300406955235,"strike":44.009248982611915,"iv":0.10557365889752127,"gamma":0.23810392156862747,"theta":-0.010738845726970033,"vega":0.039996189419163886,"rho":0.024470125587667417,"breakevenPct":0.7611743173159327},{"delta":0.8,"premium":1.2983800223312996,"strike":43.691889624370624,"iv":0.1061602528174945,"gamma":0.20268239299296792,"theta":-0.008619431232226003,"vega":0.03405850511622224,"rho":0.02639062895753422,"breakevenPct":0.5593867829725524},{"delta":0.85,"premium":1.5335168879431929,"strike":43.3675629131818,"iv":0.10717104525696237,"gamma":0.16519017509082895,"theta":-0.006429358845095489,"vega":0.027909563133298305,"rho":0.028323357765498037,"breakevenPct":0.36003531766873714},{"delta":0.9,"premium":1.7686537535550868,"strike":43.04323620199298,"iv":0.10818183769643026,"gamma":0.12769795718868995,"theta":-0.004239286457964969,"vega":0.02176062115037436,"rho":0.030256086573461856,"breakevenPct":0.16068385236492144}],"put":[{"delta":0.1,"premium":0.24552238805970147,"strike":39.17910447761194,"iv":0.3929223880597014,"gamma":0.0356223880597015,"theta":-0.014459701492537311,"vega":0.022097014925373134,"rho":-0.003868011488336931,"breakevenPct":12.978135696128211},{"delta":0.15,"premium":0.3387525562372188,"strike":40.91002044989775,"iv":0.33111881390593045,"gamma":0.055795296523517376,"theta":-0.01599406952965235,"vega":0.02937014314928425,"rho":-0.005806775039747918,"breakevenPct":9.317684636431542},{"delta":0.2,"premium":0.4853115727002968,"strike":41.676557863501486,"iv":0.32786439169139464,"gamma":0.06731602373887241,"theta":-0.01880326409495549,"vega":0.03507418397626113,"rho":-0.007746719466806001,"breakevenPct":7.931948388911072},{"delta":0.25,"premium":0.6711600429645542,"strike":42.30290010741138,"iv":0.3340301825993555,"gamma":0.07465349087003222,"theta":-0.02166595059076262,"vega":0.03971117078410311,"rho":-0.009699028797958064,"breakevenPct":6.947384746430866},{"delta":0.3,"premium":0.8859828141783028,"strike":42.83995703544576,"iv":0.3470269602577873,"gamma":0.07900365198711062,"theta":-0.02461976369495166,"vega":0.04363168635875403,"rho":-0.01166095230638936,"breakevenPct":6.227147471463008},{"delta":0.35,"premium":1.1202910958904106,"strike":43.40068493150685,"iv":0.35346438356164384,"gamma":0.08254383561643835,"theta":-0.02650171232876712,"vega":0.046402739726027396,"rho":-0.013635693221801592,"breakevenPct":5.4975551282600925},{"delta":0.4,"premium":1.36287100456621,"strike":43.971461187214615,"iv":0.35711735159817354,"gamma":0.08574018264840183,"theta":-0.02792865296803653,"vega":0.04868584474885845,"rho":-0.015615875144735648,"breakevenPct":4.763991545265087},{"delta":0.45,"premium":1.7369577960140679,"strike":44.55685814771395,"iv":0.3755649472450176,"gamma":0.08317139507620165,"theta":-0.02983763188745604,"vega":0.04963528722157093,"rho":-0.017672149618274662,"breakevenPct":4.291684506705673},{"delta":0.5,"premium":2.184293394777266,"strike":45.187403993855604,"iv":0.40066958525345625,"gamma":0.07897603686635944,"theta":-0.03206835637480799,"vega":0.050225038402457754,"rho":-0.019778398804192143,"breakevenPct":3.8821846243219933},{"delta":0.55,"premium":2.837135176651307,"strike":45.955453149001535,"iv":0.44398755760368674,"gamma":0.0706811059907834,"theta":-0.035217357910906306,"vega":0.04991781874039938,"rho":-0.02202707913772544,"breakevenPct":3.6246804373039145},{"delta":0.6,"premium":3.8191642651296807,"strike":47.02017291066282,"iv":0.5080680115273775,"gamma":0.06034466858789627,"theta":-0.039366570605187313,"vega":0.04867377521613833,"rho":-0.024526780686795802,"breakevenPct":3.439855508419441},{"delta":0.65,"premium":6.190666666666668,"strike":49.25333333333334,"iv":0.6831133333333335,"gamma":0.04301199999999999,"theta":-0.051182666666666675,"vega":0.046695999999999994,"rho":-0.028087654963849407,"breakevenPct":3.749068693190293},{"delta":0.7,"premium":8.686805555555555,"strike":51.9212962962963,"iv":0.7853314814814815,"gamma":0.03548888888888889,"theta":-0.05416805555555556,"vega":0.04349444444444445,"rho":-0.03179286658624778,"breakevenPct":3.365018460570539},{"delta":0.75,"premium":11.37777777777778,"strike":54.81481481481482,"iv":0.8841740740740741,"gamma":0.02854444444444444,"theta":-0.05607777777777778,"vega":0.04002222222222222,"rho":-0.03565537168496378,"breakevenPct":2.9122998725144433}]},"raw":{"call":[{"delta":0.1,"premium":0.2100370847653878,"strike":53.102225085923266,"iv":0.4095649130773673,"gamma":0.052609730014428785,"theta":-0.015262818892620416,"vega":0.022019397264488677,"rho":0.0030891771454629167,"breakevenPct":19.160174722147197},{"delta":0.15,"premium":0.14956790123456792,"strike":47.01728395061728,"iv":0.15580839506172842,"gamma":0.1187896296296296,"theta":-0.008594814814814816,"vega":0.02939975308641975,"rho":0.004579586961209572,"breakevenPct":5.42434477392009},{"delta":0.2,"premium":0.21943661971830986,"strike":46.65281690140845,"iv":0.15485281690140845,"gamma":0.1393935915492958,"theta":-0.010092887323943662,"vega":0.034325845070422537,"rho":0.006189845253763261,"breakevenPct":4.765877338235937},{"delta":0.25,"premium":0.2898591549295775,"strike":46.30070422535211,"iv":0.15450070422535211,"gamma":0.15956964788732395,"theta":-0.011606971830985916,"vega":0.03922021126760564,"rho":0.00780165462724174,"breakevenPct":4.136261466879054},{"delta":0.3,"premium":0.36251978891820574,"strike":45.96147757255937,"iv":0.15386870712401057,"gamma":0.17835245382585752,"theta":-0.012977044854881267,"vega":0.04366580474934037,"rho":0.009418900349762315,"breakevenPct":3.540450070356665},{"delta":0.35,"premium":0.4482717678100263,"strike":45.6976253298153,"iv":0.15159957783641162,"gamma":0.18898569920844327,"theta":-0.013504749340369392,"vega":0.0454863852242744,"rho":0.011067944990652417,"breakevenPct":3.142371697866178},{"delta":0.4,"premium":0.5340237467018469,"strike":45.43377308707124,"iv":0.14933044854881267,"gamma":0.19961894459102902,"theta":-0.01403245382585752,"vega":0.04730696569920844,"rho":0.01271698963154252,"breakevenPct":2.7442933253756907},{"delta":0.45,"premium":0.6197757255936676,"strike":45.16992084432718,"iv":0.14706131926121374,"gamma":0.21025218997361478,"theta":-0.014560158311345647,"vega":0.04912754617414248,"rho":0.01436603427243262,"breakevenPct":2.3462149528852034},{"delta":0.5,"premium":0.7013411024787274,"strike":44.93414724380318,"iv":0.14293954864964856,"gamma":0.21849607843137253,"theta":-0.014623418423973363,"vega":0.049615131335553085,"rho":0.01602902535755019,"breakevenPct":2.001538547791472},{"delta":0.55,"premium":0.7753329633740289,"strike":44.74916759156493,"iv":0.13546637069922307,"gamma":0.22241764705882353,"theta":-0.013846503884572696,"vega":0.04769134295227524,"rho":0.01771724540357364,"breakevenPct":1.7534657016963635},{"delta":0.6,"premium":0.8493248242693303,"strike":44.56418793932667,"iv":0.12799319274879764,"gamma":0.22633921568627452,"theta":-0.013069589345172031,"vega":0.04576755456899741,"rho":0.019405465449597082,"breakevenPct":1.5053928556012561},{"delta":0.65,"premium":0.923316685164632,"strike":44.37920828708842,"iv":0.12052001479837218,"gamma":0.2302607843137255,"theta":-0.012292674805771365,"vega":0.04384376618571957,"rho":0.021093685495620528,"breakevenPct":1.2573200095061483},{"delta":0.7,"premium":0.9973085460599334,"strike":44.19422863485017,"iv":0.11304683684794672,"gamma":0.23418235294117648,"theta":-0.0115157602663707,"vega":0.04191997780244173,"rho":0.02278190554164397,"breakevenPct":1.0092471634110407},{"delta":0.75,"premium":1.071300406955235,"strike":44.009248982611915,"iv":0.10557365889752127,"gamma":0.23810392156862747,"theta":-0.010738845726970033,"vega":0.039996189419163886,"rho":0.024470125587667417,"breakevenPct":0.7611743173159327},{"delta":0.8,"premium":1.2983800223312996,"strike":43.691889624370624,"iv":0.1061602528174945,"gamma":0.20268239299296792,"theta":-0.008619431232226003,"vega":0.03405850511622224,"rho":0.02639062895753422,"breakevenPct":0.5593867829725524},{"delta":0.85,"premium":1.5335168879431929,"strike":43.3675629131818,"iv":0.10717104525696237,"gamma":0.16519017509082895,"theta":-0.006429358845095489,"vega":0.027909563133298305,"rho":0.028323357765498037,"breakevenPct":0.36003531766873714},{"delta":0.9,"premium":1.7686537535550868,"strike":43.04323620199298,"iv":0.10818183769643026,"gamma":0.12769795718868995,"theta":-0.004239286457964969,"vega":0.02176062115037436,"rho":0.030256086573461856,"breakevenPct":0.16068385236492144}],"put":[{"delta":0.1,"premium":0.24552238805970147,"strike":39.17910447761194,"iv":0.3929223880597014,"gamma":0.0356223880597015,"theta":-0.014459701492537311,"vega":0.022097014925373134,"rho":-0.003868011488336931,"breakevenPct":12.978135696128211},{"delta":0.15,"premium":0.3387525562372188,"strike":40.91002044989775,"iv":0.33111881390593045,"gamma":0.055795296523517376,"theta":-0.01599406952965235,"vega":0.02937014314928425,"rho":-0.005806775039747918,"breakevenPct":9.317684636431542},{"delta":0.2,"premium":0.4853115727002968,"strike":41.676557863501486,"iv":0.32786439169139464,"gamma":0.06731602373887241,"theta":-0.01880326409495549,"vega":0.03507418397626113,"rho":-0.007746719466806001,"breakevenPct":7.931948388911072},{"delta":0.25,"premium":0.6711600429645542,"strike":42.30290010741138,"iv":0.3340301825993555,"gamma":0.07465349087003222,"theta":-0.02166595059076262,"vega":0.03971117078410311,"rho":-0.009699028797958064,"breakevenPct":6.947384746430866},{"delta":0.3,"premium":0.8859828141783028,"strike":42.83995703544576,"iv":0.3470269602577873,"gamma":0.07900365198711062,"theta":-0.02461976369495166,"vega":0.04363168635875403,"rho":-0.01166095230638936,"breakevenPct":6.227147471463008},{"delta":0.35,"premium":1.1202910958904106,"strike":43.40068493150685,"iv":0.35346438356164384,"gamma":0.08254383561643835,"theta":-0.02650171232876712,"vega":0.046402739726027396,"rho":-0.013635693221801592,"breakevenPct":5.4975551282600925},{"delta":0.4,"premium":1.36287100456621,"strike":43.971461187214615,"iv":0.35711735159817354,"gamma":0.08574018264840183,"theta":-0.02792865296803653,"vega":0.04868584474885845,"rho":-0.015615875144735648,"breakevenPct":4.763991545265087},{"delta":0.45,"premium":1.7369577960140679,"strike":44.55685814771395,"iv":0.3755649472450176,"gamma":0.08317139507620165,"theta":-0.02983763188745604,"vega":0.04963528722157093,"rho":-0.017672149618274662,"breakevenPct":4.291684506705673},{"delta":0.5,"premium":2.184293394777266,"strike":45.187403993855604,"iv":0.40066958525345625,"gamma":0.07897603686635944,"theta":-0.03206835637480799,"vega":0.050225038402457754,"rho":-0.019778398804192143,"breakevenPct":3.8821846243219933},{"delta":0.55,"premium":2.837135176651307,"strike":45.955453149001535,"iv":0.44398755760368674,"gamma":0.0706811059907834,"theta":-0.035217357910906306,"vega":0.04991781874039938,"rho":-0.02202707913772544,"breakevenPct":3.6246804373039145},{"delta":0.6,"premium":3.8191642651296807,"strike":47.02017291066282,"iv":0.5080680115273775,"gamma":0.06034466858789627,"theta":-0.039366570605187313,"vega":0.04867377521613833,"rho":-0.024526780686795802,"breakevenPct":3.439855508419441},{"delta":0.65,"premium":6.190666666666668,"strike":49.25333333333334,"iv":0.6831133333333335,"gamma":0.04301199999999999,"theta":-0.051182666666666675,"vega":0.046695999999999994,"rho":-0.028087654963849407,"breakevenPct":3.749068693190293},{"delta":0.7,"premium":8.686805555555555,"strike":51.9212962962963,"iv":0.7853314814814815,"gamma":0.03548888888888889,"theta":-0.05416805555555556,"vega":0.04349444444444445,"rho":-0.03179286658624778,"breakevenPct":3.365018460570539},{"delta":0.75,"premium":11.37777777777778,"strike":54.81481481481482,"iv":0.8841740740740741,"gamma":0.02854444444444444,"theta":-0.05607777777777778,"vega":0.04002222222222222,"rho":-0.03565537168496378,"breakevenPct":2.9122998725144433}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}