{"symbol":"XSOE","url":"https://intraalpha.com/companies/XSOE","capturedAt":"2026-10-22T20:46:20.495Z","state":"partial","quote":{"symbol":"XSOE","last_price":43.36,"prev_close":44.66,"regular_close":43.36,"change":-1.3,"change_pct":-2.9109,"regular_change":-1.3,"regular_change_pct":-2.9109,"extended_change":0,"extended_change_pct":0,"bid":43.28,"ask":43.36,"bid_size":300,"ask_size":300,"volume":42732,"vwap":43.397914,"open":43.55,"high":43.75,"low":43.26,"close":43.36,"trade_count":476,"last_trade_at":"2026-10-22T20:10:00.003581562Z","last_quote_at":"2026-10-22T20:00:08.429823857Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:15.668560373-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.926Z","bars":[{"c":44.21,"h":44.237,"l":44.21,"n":15,"o":44.22,"t":"2026-10-15T13:30:00Z","v":1512,"vw":44.219697},{"c":44.295,"h":44.295,"l":44.295,"n":3,"o":44.295,"t":"2026-10-15T13:35:00Z","v":179,"vw":44.295},{"c":44.155,"h":44.155,"l":44.155,"n":2,"o":44.155,"t":"2026-10-15T13:55:00Z","v":307,"vw":44.155},{"c":44.34,"h":44.37,"l":44.34,"n":9,"o":44.37,"t":"2026-10-15T14:05:00Z","v":766,"vw":44.358665},{"c":44.31,"h":44.38,"l":44.31,"n":9,"o":44.38,"t":"2026-10-15T14:10:00Z","v":1015,"vw":44.344431},{"c":44.41,"h":44.41,"l":44.41,"n":4,"o":44.41,"t":"2026-10-15T14:25:00Z","v":191,"vw":44.41},{"c":44.385,"h":44.385,"l":44.385,"n":2,"o":44.385,"t":"2026-10-15T14:30:00Z","v":150,"vw":44.385},{"c":44.5,"h":44.5,"l":44.39,"n":17,"o":44.39,"t":"2026-10-15T14:35:00Z","v":1575,"vw":44.440282},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-15T14:40:00Z","v":870,"vw":44.59},{"c":44.5401,"h":44.5401,"l":44.5401,"n":4,"o":44.5401,"t":"2026-10-15T14:45:00Z","v":132,"vw":44.5401},{"c":44.665,"h":44.665,"l":44.665,"n":1,"o":44.665,"t":"2026-10-15T15:00:00Z","v":3185,"vw":44.665},{"c":44.7401,"h":44.7916,"l":44.7401,"n":11,"o":44.7916,"t":"2026-10-15T15:15:00Z","v":3203,"vw":44.779996},{"c":44.745,"h":44.802228,"l":44.73,"n":4,"o":44.802228,"t":"2026-10-15T15:20:00Z","v":815,"vw":44.782245},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-15T15:30:00Z","v":138,"vw":44.75},{"c":44.745,"h":44.745,"l":44.745,"n":2,"o":44.745,"t":"2026-10-15T15:35:00Z","v":363,"vw":44.745},{"c":44.72,"h":44.72,"l":44.72,"n":2,"o":44.72,"t":"2026-10-15T15:40:00Z","v":132,"vw":44.72},{"c":44.74,"h":44.74,"l":44.74,"n":3,"o":44.74,"t":"2026-10-15T15:50:00Z","v":166,"vw":44.74},{"c":44.7587,"h":44.7587,"l":44.7587,"n":4,"o":44.7587,"t":"2026-10-15T15:55:00Z","v":891,"vw":44.7587},{"c":44.78,"h":44.8,"l":44.78,"n":6,"o":44.8,"t":"2026-10-15T16:00:00Z","v":789,"vw":44.783333},{"c":44.67,"h":44.67,"l":44.67,"n":12,"o":44.67,"t":"2026-10-15T16:15:00Z","v":1176,"vw":44.67},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-15T16:30:00Z","v":150,"vw":44.67},{"c":44.71,"h":44.75,"l":44.71,"n":20,"o":44.75,"t":"2026-10-15T16:35:00Z","v":9585,"vw":44.734217},{"c":44.67,"h":44.69,"l":44.67,"n":3,"o":44.69,"t":"2026-10-15T16:45:00Z","v":816,"vw":44.676782},{"c":44.655,"h":44.655,"l":44.655,"n":3,"o":44.655,"t":"2026-10-15T16:50:00Z","v":130,"vw":44.655},{"c":44.685,"h":44.685,"l":44.685,"n":2,"o":44.685,"t":"2026-10-15T16:55:00Z","v":110,"vw":44.685},{"c":44.675,"h":44.675,"l":44.675,"n":1,"o":44.675,"t":"2026-10-15T17:00:00Z","v":2107,"vw":44.675},{"c":44.72,"h":44.72,"l":44.72,"n":3,"o":44.72,"t":"2026-10-15T17:30:00Z","v":235,"vw":44.72},{"c":44.74,"h":44.74,"l":44.74,"n":3,"o":44.74,"t":"2026-10-15T17:45:00Z","v":146,"vw":44.74},{"c":44.78,"h":44.78,"l":44.78,"n":9,"o":44.78,"t":"2026-10-15T17:50:00Z","v":735,"vw":44.78},{"c":44.72,"h":44.72,"l":44.72,"n":6,"o":44.72,"t":"2026-10-15T18:00:00Z","v":390,"vw":44.72},{"c":44.685,"h":44.74,"l":44.685,"n":11,"o":44.7,"t":"2026-10-15T18:30:00Z","v":5888,"vw":44.734227},{"c":44.725,"h":44.725,"l":44.725,"n":3,"o":44.725,"t":"2026-10-15T18:50:00Z","v":314,"vw":44.725},{"c":44.74,"h":44.75,"l":44.7301,"n":7,"o":44.7301,"t":"2026-10-15T18:55:00Z","v":700,"vw":44.734969},{"c":44.82,"h":44.82,"l":44.82,"n":3,"o":44.82,"t":"2026-10-15T19:05:00Z","v":203,"vw":44.82},{"c":44.85,"h":44.88,"l":44.85,"n":17,"o":44.88,"t":"2026-10-15T19:15:00Z","v":917,"vw":44.875},{"c":44.8301,"h":44.8301,"l":44.8301,"n":2,"o":44.8301,"t":"2026-10-15T19:20:00Z","v":179,"vw":44.8301},{"c":44.88,"h":44.88,"l":44.85,"n":5,"o":44.85,"t":"2026-10-15T19:35:00Z","v":5641,"vw":44.879103},{"c":44.8551,"h":44.8551,"l":44.8551,"n":3,"o":44.8551,"t":"2026-10-15T19:40:00Z","v":447,"vw":44.8551},{"c":44.865,"h":44.88,"l":44.86,"n":9,"o":44.88,"t":"2026-10-15T19:45:00Z","v":926,"vw":44.867892},{"c":44.8734,"h":44.88,"l":44.84,"n":15,"o":44.84,"t":"2026-10-15T19:50:00Z","v":1033,"vw":44.86816},{"c":44.86,"h":44.88,"l":44.85,"n":46,"o":44.85,"t":"2026-10-15T19:55:00Z","v":2405,"vw":44.867146},{"c":44.91,"h":44.91,"l":44.91,"n":5,"o":44.91,"t":"2026-10-16T08:20:00Z","v":304,"vw":44.91},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-16T08:50:00Z","v":300,"vw":44.9},{"c":44.7084,"h":44.7084,"l":44.64,"n":7,"o":44.64,"t":"2026-10-16T13:30:00Z","v":689,"vw":44.662868},{"c":44.52,"h":44.52,"l":44.52,"n":3,"o":44.52,"t":"2026-10-16T13:35:00Z","v":111,"vw":44.52},{"c":44.52,"h":44.52,"l":44.43,"n":7,"o":44.5,"t":"2026-10-16T13:50:00Z","v":1311,"vw":44.498238},{"c":44.515,"h":44.515,"l":44.5,"n":11,"o":44.5,"t":"2026-10-16T14:00:00Z","v":615,"vw":44.50936},{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-10-16T14:05:00Z","v":297,"vw":44.46},{"c":44.44,"h":44.44,"l":44.44,"n":3,"o":44.44,"t":"2026-10-16T14:10:00Z","v":181,"vw":44.44},{"c":44.4873,"h":44.4873,"l":44.4873,"n":1,"o":44.4873,"t":"2026-10-16T14:25:00Z","v":150,"vw":44.4873},{"c":44.575,"h":44.602,"l":44.575,"n":2,"o":44.602,"t":"2026-10-16T14:55:00Z","v":3829,"vw":44.577694},{"c":44.495,"h":44.495,"l":44.495,"n":1,"o":44.495,"t":"2026-10-16T15:05:00Z","v":116,"vw":44.495},{"c":44.43,"h":44.43,"l":44.42,"n":20,"o":44.42,"t":"2026-10-16T15:10:00Z","v":1612,"vw":44.427551},{"c":44.38,"h":44.39,"l":44.38,"n":11,"o":44.38,"t":"2026-10-16T15:20:00Z","v":975,"vw":44.381221},{"c":44.41,"h":44.41,"l":44.3672,"n":5,"o":44.3672,"t":"2026-10-16T15:25:00Z","v":1779,"vw":44.374495},{"c":44.39,"h":44.39,"l":44.39,"n":5,"o":44.39,"t":"2026-10-16T15:35:00Z","v":334,"vw":44.39},{"c":44.445,"h":44.445,"l":44.445,"n":1,"o":44.445,"t":"2026-10-16T15:45:00Z","v":140,"vw":44.445},{"c":44.35,"h":44.35,"l":44.35,"n":4,"o":44.35,"t":"2026-10-16T15:55:00Z","v":550,"vw":44.35},{"c":44.26,"h":44.3,"l":44.26,"n":3,"o":44.3,"t":"2026-10-16T16:00:00Z","v":248,"vw":44.279704},{"c":44.403,"h":44.403,"l":44.403,"n":2,"o":44.403,"t":"2026-10-16T16:25:00Z","v":209,"vw":44.403},{"c":44.29,"h":44.33,"l":44.29,"n":6,"o":44.29,"t":"2026-10-16T16:35:00Z","v":439,"vw":44.29995},{"c":44.33,"h":44.33,"l":44.33,"n":7,"o":44.33,"t":"2026-10-16T16:45:00Z","v":341,"vw":44.33},{"c":44.2851,"h":44.2851,"l":44.2851,"n":1,"o":44.2851,"t":"2026-10-16T16:50:00Z","v":409,"vw":44.2851},{"c":44.28,"h":44.3,"l":44.28,"n":5,"o":44.3,"t":"2026-10-16T16:55:00Z","v":809,"vw":44.288463},{"c":44.31,"h":44.31,"l":44.31,"n":2,"o":44.31,"t":"2026-10-16T17:00:00Z","v":200,"vw":44.31},{"c":44.18,"h":44.18,"l":44.18,"n":2,"o":44.18,"t":"2026-10-16T17:05:00Z","v":300,"vw":44.18},{"c":44.15,"h":44.15,"l":44.15,"n":5,"o":44.15,"t":"2026-10-16T17:10:00Z","v":770,"vw":44.15},{"c":44.12,"h":44.12,"l":44.07,"n":11,"o":44.0933,"t":"2026-10-16T17:15:00Z","v":994,"vw":44.08873},{"c":44.12,"h":44.12,"l":44.08,"n":33,"o":44.1,"t":"2026-10-16T17:20:00Z","v":8776,"vw":44.106904},{"c":44.15,"h":44.15,"l":44.15,"n":3,"o":44.15,"t":"2026-10-16T17:25:00Z","v":274,"vw":44.15},{"c":44.2,"h":44.2,"l":44.2,"n":21,"o":44.2,"t":"2026-10-16T17:30:00Z","v":892,"vw":44.2},{"c":44.215,"h":44.215,"l":44.215,"n":1,"o":44.215,"t":"2026-10-16T17:35:00Z","v":393,"vw":44.215},{"c":44.28,"h":44.31,"l":44.2099,"n":12,"o":44.2099,"t":"2026-10-16T17:40:00Z","v":906,"vw":44.247986},{"c":44.22,"h":44.22,"l":44.22,"n":2,"o":44.22,"t":"2026-10-16T17:45:00Z","v":506,"vw":44.22},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-10-16T17:55:00Z","v":500,"vw":44.17},{"c":44.11,"h":44.11,"l":44.1,"n":4,"o":44.1,"t":"2026-10-16T18:00:00Z","v":698,"vw":44.102224},{"c":44.17,"h":44.17,"l":44.14,"n":9,"o":44.14,"t":"2026-10-16T18:05:00Z","v":736,"vw":44.152759},{"c":44.175,"h":44.175,"l":44.165,"n":2,"o":44.165,"t":"2026-10-16T18:10:00Z","v":487,"vw":44.167895},{"c":44.14,"h":44.14,"l":44.14,"n":5,"o":44.14,"t":"2026-10-16T18:15:00Z","v":407,"vw":44.14},{"c":44.12,"h":44.12,"l":44.05,"n":5,"o":44.0694,"t":"2026-10-16T18:20:00Z","v":937,"vw":44.075248},{"c":44.16,"h":44.16,"l":44.11,"n":14,"o":44.11,"t":"2026-10-16T18:30:00Z","v":1094,"vw":44.125438},{"c":44.13,"h":44.16,"l":44.13,"n":8,"o":44.14,"t":"2026-10-16T18:40:00Z","v":906,"vw":44.144157},{"c":44.08,"h":44.08,"l":44.08,"n":2,"o":44.08,"t":"2026-10-16T18:45:00Z","v":548,"vw":44.08},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-10-16T18:50:00Z","v":137,"vw":44.07},{"c":44.025,"h":44.0399,"l":44,"n":14,"o":44,"t":"2026-10-16T18:55:00Z","v":3936,"vw":44.033188},{"c":44.02,"h":44.035,"l":44.02,"n":6,"o":44.035,"t":"2026-10-16T19:00:00Z","v":341,"vw":44.03005},{"c":44.01,"h":44.01,"l":43.95,"n":14,"o":43.95,"t":"2026-10-16T19:05:00Z","v":637,"vw":43.984384},{"c":44.11,"h":44.11,"l":44.015,"n":18,"o":44.015,"t":"2026-10-16T19:10:00Z","v":2271,"vw":44.035056},{"c":44.07,"h":44.1399,"l":44.06,"n":5,"o":44.1399,"t":"2026-10-16T19:15:00Z","v":1283,"vw":44.093055},{"c":44.05,"h":44.05,"l":44.05,"n":1,"o":44.05,"t":"2026-10-16T19:20:00Z","v":300,"vw":44.05},{"c":44.07,"h":44.07,"l":44.0685,"n":3,"o":44.0685,"t":"2026-10-16T19:25:00Z","v":422,"vw":44.069546},{"c":44.03,"h":44.07,"l":44.03,"n":31,"o":44.064,"t":"2026-10-16T19:30:00Z","v":3805,"vw":44.064133},{"c":44.04,"h":44.045,"l":44,"n":11,"o":44.045,"t":"2026-10-16T19:35:00Z","v":1205,"vw":44.027516},{"c":43.94,"h":44,"l":43.94,"n":14,"o":44,"t":"2026-10-16T19:40:00Z","v":593,"vw":43.983543},{"c":44.02,"h":44.02,"l":43.99,"n":20,"o":44,"t":"2026-10-16T19:45:00Z","v":4006,"vw":44.012763},{"c":44.06,"h":44.06,"l":44.01,"n":7,"o":44.01,"t":"2026-10-16T19:50:00Z","v":368,"vw":44.035},{"c":44.07,"h":44.07,"l":44.03,"n":29,"o":44.03,"t":"2026-10-16T19:55:00Z","v":2697,"vw":44.059701},{"c":44.62,"h":44.62,"l":44.62,"n":1,"o":44.62,"t":"2026-10-19T13:35:00Z","v":123,"vw":44.62},{"c":44.585,"h":44.585,"l":44.585,"n":4,"o":44.585,"t":"2026-10-19T13:40:00Z","v":1955,"vw":44.585},{"c":44.605,"h":44.605,"l":44.605,"n":1,"o":44.605,"t":"2026-10-19T13:55:00Z","v":582,"vw":44.605},{"c":44.7,"h":44.7,"l":44.635,"n":7,"o":44.635,"t":"2026-10-19T14:15:00Z","v":622,"vw":44.66},{"c":44.67,"h":44.67,"l":44.67,"n":5,"o":44.67,"t":"2026-10-19T14:25:00Z","v":384,"vw":44.67},{"c":44.57,"h":44.61,"l":44.57,"n":5,"o":44.61,"t":"2026-10-19T14:30:00Z","v":599,"vw":44.584454},{"c":44.56,"h":44.58,"l":44.54,"n":10,"o":44.58,"t":"2026-10-19T14:35:00Z","v":774,"vw":44.555715},{"c":44.56,"h":44.56,"l":44.56,"n":8,"o":44.56,"t":"2026-10-19T14:40:00Z","v":674,"vw":44.56},{"c":44.53,"h":44.575,"l":44.53,"n":24,"o":44.575,"t":"2026-10-19T14:50:00Z","v":3349,"vw":44.538929},{"c":44.5732,"h":44.5732,"l":44.5732,"n":2,"o":44.5732,"t":"2026-10-19T14:55:00Z","v":126,"vw":44.5732},{"c":44.615,"h":44.615,"l":44.5971,"n":6,"o":44.5971,"t":"2026-10-19T15:10:00Z","v":528,"vw":44.608102},{"c":44.66,"h":44.66,"l":44.66,"n":2,"o":44.66,"t":"2026-10-19T15:15:00Z","v":414,"vw":44.66},{"c":44.675,"h":44.675,"l":44.675,"n":5,"o":44.675,"t":"2026-10-19T15:20:00Z","v":509,"vw":44.675},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-19T15:25:00Z","v":100,"vw":44.7},{"c":44.67,"h":44.67,"l":44.67,"n":9,"o":44.67,"t":"2026-10-19T15:30:00Z","v":910,"vw":44.67},{"c":44.7,"h":44.71,"l":44.69,"n":30,"o":44.71,"t":"2026-10-19T15:35:00Z","v":3632,"vw":44.698622},{"c":44.735,"h":44.735,"l":44.735,"n":3,"o":44.735,"t":"2026-10-19T15:40:00Z","v":160,"vw":44.735},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-19T15:45:00Z","v":515,"vw":44.69},{"c":44.73,"h":44.73,"l":44.68,"n":17,"o":44.69,"t":"2026-10-19T15:55:00Z","v":6817,"vw":44.702746},{"c":44.62,"h":44.68,"l":44.6,"n":58,"o":44.68,"t":"2026-10-19T16:00:00Z","v":6243,"vw":44.636001},{"c":44.58,"h":44.59,"l":44.56,"n":34,"o":44.59,"t":"2026-10-19T16:05:00Z","v":3377,"vw":44.581667},{"c":44.57,"h":44.64,"l":44.57,"n":51,"o":44.64,"t":"2026-10-19T16:15:00Z","v":5406,"vw":44.593186},{"c":44.57,"h":44.58,"l":44.57,"n":14,"o":44.57,"t":"2026-10-19T16:20:00Z","v":1112,"vw":44.571},{"c":44.59,"h":44.595,"l":44.59,"n":4,"o":44.595,"t":"2026-10-19T16:30:00Z","v":220,"vw":44.592451},{"c":44.585,"h":44.585,"l":44.585,"n":1,"o":44.585,"t":"2026-10-19T16:35:00Z","v":360,"vw":44.585},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-19T16:40:00Z","v":106,"vw":44.6},{"c":44.54,"h":44.58,"l":44.54,"n":5,"o":44.54,"t":"2026-10-19T16:45:00Z","v":729,"vw":44.555528},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-10-19T16:55:00Z","v":754,"vw":44.48},{"c":44.5,"h":44.53,"l":44.49,"n":6,"o":44.51,"t":"2026-10-19T17:00:00Z","v":1718,"vw":44.510787},{"c":44.43,"h":44.51,"l":44.43,"n":6,"o":44.51,"t":"2026-10-19T17:05:00Z","v":5424,"vw":44.504399},{"c":44.5298,"h":44.5298,"l":44.51,"n":6,"o":44.51,"t":"2026-10-19T17:30:00Z","v":457,"vw":44.514939},{"c":44.46,"h":44.46,"l":44.46,"n":10,"o":44.46,"t":"2026-10-19T17:40:00Z","v":842,"vw":44.46},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-10-19T17:45:00Z","v":113,"vw":44.48},{"c":44.49,"h":44.49,"l":44.49,"n":5,"o":44.49,"t":"2026-10-19T17:55:00Z","v":303,"vw":44.49},{"c":44.47,"h":44.47,"l":44.47,"n":1,"o":44.47,"t":"2026-10-19T18:00:00Z","v":100,"vw":44.47},{"c":44.46,"h":44.51,"l":44.46,"n":11,"o":44.51,"t":"2026-10-19T18:20:00Z","v":1462,"vw":44.474841},{"c":44.41,"h":44.41,"l":44.41,"n":3,"o":44.41,"t":"2026-10-19T18:25:00Z","v":153,"vw":44.41},{"c":44.43,"h":44.4306,"l":44.43,"n":7,"o":44.4306,"t":"2026-10-19T18:30:00Z","v":416,"vw":44.430261},{"c":44.4661,"h":44.4661,"l":44.4661,"n":3,"o":44.4661,"t":"2026-10-19T18:35:00Z","v":690,"vw":44.4661},{"c":44.461,"h":44.464,"l":44.461,"n":4,"o":44.464,"t":"2026-10-19T18:40:00Z","v":349,"vw":44.462119},{"c":44.48,"h":44.48,"l":44.48,"n":1,"o":44.48,"t":"2026-10-19T18:50:00Z","v":125,"vw":44.48},{"c":44.5499,"h":44.5499,"l":44.5499,"n":3,"o":44.5499,"t":"2026-10-19T18:55:00Z","v":446,"vw":44.5499},{"c":44.52,"h":44.54,"l":44.52,"n":5,"o":44.54,"t":"2026-10-19T19:00:00Z","v":412,"vw":44.53},{"c":44.49,"h":44.505,"l":44.49,"n":4,"o":44.505,"t":"2026-10-19T19:05:00Z","v":265,"vw":44.497788},{"c":44.5085,"h":44.5085,"l":44.5085,"n":2,"o":44.5085,"t":"2026-10-19T19:10:00Z","v":243,"vw":44.5085},{"c":44.5299,"h":44.53,"l":44.4889,"n":13,"o":44.4889,"t":"2026-10-19T19:20:00Z","v":2273,"vw":44.506876},{"c":44.51,"h":44.5301,"l":44.51,"n":12,"o":44.5301,"t":"2026-10-19T19:25:00Z","v":1287,"vw":44.523234},{"c":44.53,"h":44.53,"l":44.53,"n":3,"o":44.53,"t":"2026-10-19T19:30:00Z","v":200,"vw":44.53},{"c":44.5399,"h":44.54,"l":44.51,"n":9,"o":44.51,"t":"2026-10-19T19:40:00Z","v":663,"vw":44.534505},{"c":44.51,"h":44.53,"l":44.4801,"n":14,"o":44.53,"t":"2026-10-19T19:45:00Z","v":1569,"vw":44.501251},{"c":44.46,"h":44.48,"l":44.43,"n":17,"o":44.48,"t":"2026-10-19T19:50:00Z","v":962,"vw":44.457618},{"c":44.45,"h":44.46,"l":44.41,"n":45,"o":44.42,"t":"2026-10-19T19:55:00Z","v":3392,"vw":44.435373},{"c":44.46,"h":44.46,"l":44.46,"n":5,"o":44.46,"t":"2026-10-19T20:00:00Z","v":867,"vw":44.46},{"c":44.09,"h":44.09,"l":44.09,"n":7,"o":44.09,"t":"2026-10-20T13:30:00Z","v":588,"vw":44.09},{"c":44.195,"h":44.195,"l":44.155,"n":3,"o":44.16,"t":"2026-10-20T13:35:00Z","v":534,"vw":44.172678},{"c":44.16,"h":44.16,"l":44.16,"n":3,"o":44.16,"t":"2026-10-20T13:40:00Z","v":245,"vw":44.16},{"c":44.2658,"h":44.2658,"l":44.2658,"n":2,"o":44.2658,"t":"2026-10-20T13:50:00Z","v":319,"vw":44.2658},{"c":44.4,"h":44.457,"l":44.4,"n":10,"o":44.42,"t":"2026-10-20T14:00:00Z","v":1269,"vw":44.446124},{"c":44.455,"h":44.455,"l":44.455,"n":2,"o":44.455,"t":"2026-10-20T14:05:00Z","v":196,"vw":44.455},{"c":44.46,"h":44.46,"l":44.44,"n":10,"o":44.44,"t":"2026-10-20T14:10:00Z","v":2181,"vw":44.45344},{"c":44.7,"h":44.77,"l":44.66,"n":40,"o":44.67,"t":"2026-10-20T14:25:00Z","v":6186,"vw":44.711495},{"c":44.71,"h":44.77,"l":44.69,"n":67,"o":44.77,"t":"2026-10-20T14:30:00Z","v":11732,"vw":44.71723},{"c":44.71,"h":44.7399,"l":44.69,"n":19,"o":44.715,"t":"2026-10-20T14:35:00Z","v":3243,"vw":44.717596},{"c":44.7,"h":44.77,"l":44.68,"n":26,"o":44.738,"t":"2026-10-20T14:40:00Z","v":4280,"vw":44.71599},{"c":44.73,"h":44.73,"l":44.73,"n":4,"o":44.73,"t":"2026-10-20T14:45:00Z","v":1200,"vw":44.73},{"c":44.72,"h":44.73,"l":44.67,"n":25,"o":44.695,"t":"2026-10-20T14:50:00Z","v":3118,"vw":44.719152},{"c":44.74,"h":44.75,"l":44.74,"n":9,"o":44.75,"t":"2026-10-20T14:55:00Z","v":2410,"vw":44.74625},{"c":44.69,"h":44.71,"l":44.69,"n":7,"o":44.71,"t":"2026-10-20T15:00:00Z","v":1900,"vw":44.705522},{"c":44.72,"h":44.72,"l":44.71,"n":13,"o":44.72,"t":"2026-10-20T15:05:00Z","v":2462,"vw":44.719584},{"c":44.49,"h":44.67,"l":44.47,"n":92,"o":44.67,"t":"2026-10-20T15:10:00Z","v":24037,"vw":44.510952},{"c":44.64,"h":44.64,"l":44.54,"n":16,"o":44.54,"t":"2026-10-20T15:15:00Z","v":2167,"vw":44.608644},{"c":44.57,"h":44.62,"l":44.55,"n":45,"o":44.62,"t":"2026-10-20T15:20:00Z","v":11424,"vw":44.574982},{"c":44.49,"h":44.56,"l":44.49,"n":85,"o":44.56,"t":"2026-10-20T15:25:00Z","v":12491,"vw":44.525363},{"c":44.42,"h":44.52,"l":44.39,"n":170,"o":44.52,"t":"2026-10-20T15:30:00Z","v":41360,"vw":44.420548},{"c":44.54,"h":44.54,"l":44.54,"n":3,"o":44.54,"t":"2026-10-20T15:45:00Z","v":134,"vw":44.54},{"c":44.545,"h":44.545,"l":44.545,"n":1,"o":44.545,"t":"2026-10-20T16:05:00Z","v":291,"vw":44.545},{"c":44.53,"h":44.56,"l":44.53,"n":7,"o":44.56,"t":"2026-10-20T16:10:00Z","v":553,"vw":44.537444},{"c":44.48,"h":44.58,"l":44.48,"n":15,"o":44.55,"t":"2026-10-20T16:15:00Z","v":8491,"vw":44.544854},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-20T16:20:00Z","v":100,"vw":44.5},{"c":44.555,"h":44.59,"l":44.555,"n":5,"o":44.59,"t":"2026-10-20T16:40:00Z","v":777,"vw":44.583636},{"c":44.58,"h":44.58,"l":44.54,"n":14,"o":44.555,"t":"2026-10-20T16:45:00Z","v":6913,"vw":44.559895},{"c":44.53,"h":44.5783,"l":44.53,"n":9,"o":44.54,"t":"2026-10-20T16:50:00Z","v":64170,"vw":44.540027},{"c":44.51,"h":44.53,"l":44.51,"n":3,"o":44.51,"t":"2026-10-20T16:55:00Z","v":300,"vw":44.516667},{"c":44.49,"h":44.5,"l":44.49,"n":11,"o":44.5,"t":"2026-10-20T17:00:00Z","v":1311,"vw":44.496364},{"c":44.55,"h":44.56,"l":44.55,"n":12,"o":44.56,"t":"2026-10-20T17:15:00Z","v":1387,"vw":44.552786},{"c":44.565,"h":44.565,"l":44.5501,"n":6,"o":44.5501,"t":"2026-10-20T17:20:00Z","v":1509,"vw":44.551648},{"c":44.5984,"h":44.5984,"l":44.5984,"n":3,"o":44.5984,"t":"2026-10-20T17:30:00Z","v":401,"vw":44.5984},{"c":44.5999,"h":44.6,"l":44.5999,"n":13,"o":44.6,"t":"2026-10-20T17:35:00Z","v":2098,"vw":44.59995},{"c":44.5999,"h":44.6,"l":44.575,"n":20,"o":44.6,"t":"2026-10-20T17:40:00Z","v":1358,"vw":44.595157},{"c":44.6,"h":44.6,"l":44.575,"n":14,"o":44.575,"t":"2026-10-20T17:45:00Z","v":1148,"vw":44.595278},{"c":44.5874,"h":44.5874,"l":44.5874,"n":5,"o":44.5874,"t":"2026-10-20T17:55:00Z","v":2481,"vw":44.5874},{"c":44.6,"h":44.6,"l":44.6,"n":3,"o":44.6,"t":"2026-10-20T18:00:00Z","v":266,"vw":44.6},{"c":44.61,"h":44.61,"l":44.59,"n":13,"o":44.59,"t":"2026-10-20T18:05:00Z","v":706,"vw":44.596425},{"c":44.595,"h":44.595,"l":44.595,"n":3,"o":44.595,"t":"2026-10-20T18:10:00Z","v":305,"vw":44.595},{"c":44.57,"h":44.585,"l":44.57,"n":8,"o":44.585,"t":"2026-10-20T18:20:00Z","v":442,"vw":44.575},{"c":44.57,"h":44.57,"l":44.56,"n":11,"o":44.565,"t":"2026-10-20T18:25:00Z","v":1272,"vw":44.565521},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-20T18:30:00Z","v":214,"vw":44.55},{"c":44.515,"h":44.545,"l":44.5008,"n":8,"o":44.545,"t":"2026-10-20T18:35:00Z","v":1090,"vw":44.520012},{"c":44.53,"h":44.53,"l":44.53,"n":6,"o":44.53,"t":"2026-10-20T18:55:00Z","v":407,"vw":44.53},{"c":44.545,"h":44.545,"l":44.545,"n":2,"o":44.545,"t":"2026-10-20T19:00:00Z","v":218,"vw":44.545},{"c":44.57,"h":44.57,"l":44.55,"n":8,"o":44.57,"t":"2026-10-20T19:05:00Z","v":580,"vw":44.561698},{"c":44.54,"h":44.57,"l":44.5332,"n":11,"o":44.57,"t":"2026-10-20T19:10:00Z","v":1773,"vw":44.560854},{"c":44.53,"h":44.55,"l":44.53,"n":12,"o":44.54,"t":"2026-10-20T19:15:00Z","v":1304,"vw":44.539327},{"c":44.495,"h":44.535,"l":44.49,"n":9,"o":44.53,"t":"2026-10-20T19:20:00Z","v":2118,"vw":44.508299},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-20T19:25:00Z","v":329,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":5,"o":44.5,"t":"2026-10-20T19:35:00Z","v":232,"vw":44.5},{"c":44.53,"h":44.53,"l":44.53,"n":3,"o":44.53,"t":"2026-10-20T19:45:00Z","v":1181,"vw":44.53},{"c":44.55,"h":44.55,"l":44.55,"n":5,"o":44.55,"t":"2026-10-20T19:50:00Z","v":555,"vw":44.55},{"c":44.55,"h":44.55,"l":44.52,"n":35,"o":44.54,"t":"2026-10-20T19:55:00Z","v":2887,"vw":44.532994},{"c":44.55,"h":44.55,"l":44.55,"n":5,"o":44.55,"t":"2026-10-20T20:00:00Z","v":868,"vw":44.55},{"c":44.71,"h":44.79,"l":44.71,"n":16,"o":44.77,"t":"2026-10-21T13:30:00Z","v":3336,"vw":44.764646},{"c":44.57,"h":44.69,"l":44.55,"n":20,"o":44.69,"t":"2026-10-21T13:35:00Z","v":3762,"vw":44.575624},{"c":44.47,"h":44.57,"l":44.46,"n":56,"o":44.53,"t":"2026-10-21T13:40:00Z","v":132715,"vw":44.564834},{"c":44.5,"h":44.5,"l":44.45,"n":70,"o":44.46,"t":"2026-10-21T13:45:00Z","v":11394,"vw":44.457447},{"c":44.455,"h":44.455,"l":44.43,"n":3,"o":44.43,"t":"2026-10-21T14:05:00Z","v":229,"vw":44.443122},{"c":44.42,"h":44.42,"l":44.42,"n":2,"o":44.42,"t":"2026-10-21T14:10:00Z","v":105,"vw":44.42},{"c":44.43,"h":44.48,"l":44.39,"n":9,"o":44.44,"t":"2026-10-21T14:15:00Z","v":1964,"vw":44.456567},{"c":44.53,"h":44.53,"l":44.53,"n":2,"o":44.53,"t":"2026-10-21T14:25:00Z","v":144,"vw":44.53},{"c":44.565,"h":44.565,"l":44.53,"n":9,"o":44.545,"t":"2026-10-21T14:30:00Z","v":1786,"vw":44.551337},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-21T14:35:00Z","v":201,"vw":44.5},{"c":44.495,"h":44.495,"l":44.495,"n":2,"o":44.495,"t":"2026-10-21T14:40:00Z","v":198,"vw":44.495},{"c":44.515,"h":44.5501,"l":44.515,"n":3,"o":44.5501,"t":"2026-10-21T14:50:00Z","v":626,"vw":44.536026},{"c":44.54,"h":44.54,"l":44.525,"n":5,"o":44.525,"t":"2026-10-21T14:55:00Z","v":315,"vw":44.5325},{"c":44.47,"h":44.47,"l":44.47,"n":1,"o":44.47,"t":"2026-10-21T15:00:00Z","v":224,"vw":44.47},{"c":44.511,"h":44.511,"l":44.495,"n":2,"o":44.495,"t":"2026-10-21T15:05:00Z","v":569,"vw":44.505826},{"c":44.55,"h":44.55,"l":44.55,"n":3,"o":44.55,"t":"2026-10-21T15:10:00Z","v":305,"vw":44.55},{"c":44.56,"h":44.56,"l":44.54,"n":11,"o":44.55,"t":"2026-10-21T15:15:00Z","v":1242,"vw":44.550239},{"c":44.54,"h":44.55,"l":44.54,"n":10,"o":44.55,"t":"2026-10-21T15:20:00Z","v":1170,"vw":44.549135},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-21T15:25:00Z","v":241,"vw":44.6},{"c":44.66,"h":44.66,"l":44.66,"n":2,"o":44.66,"t":"2026-10-21T15:30:00Z","v":159,"vw":44.66},{"c":44.665,"h":44.665,"l":44.665,"n":1,"o":44.665,"t":"2026-10-21T15:35:00Z","v":175,"vw":44.665},{"c":44.645,"h":44.645,"l":44.645,"n":2,"o":44.645,"t":"2026-10-21T15:40:00Z","v":156,"vw":44.645},{"c":44.66,"h":44.66,"l":44.66,"n":3,"o":44.66,"t":"2026-10-21T15:45:00Z","v":131,"vw":44.66},{"c":44.645,"h":44.645,"l":44.645,"n":2,"o":44.645,"t":"2026-10-21T15:55:00Z","v":359,"vw":44.645},{"c":44.61,"h":44.64,"l":44.61,"n":9,"o":44.64,"t":"2026-10-21T16:00:00Z","v":654,"vw":44.63},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-21T16:10:00Z","v":220,"vw":44.59},{"c":44.59,"h":44.59,"l":44.59,"n":2,"o":44.59,"t":"2026-10-21T16:25:00Z","v":364,"vw":44.59},{"c":44.61,"h":44.61,"l":44.59,"n":6,"o":44.6,"t":"2026-10-21T16:35:00Z","v":426,"vw":44.600964},{"c":44.63,"h":44.63,"l":44.63,"n":1,"o":44.63,"t":"2026-10-21T16:45:00Z","v":397,"vw":44.63},{"c":44.675,"h":44.675,"l":44.64,"n":9,"o":44.64,"t":"2026-10-21T16:50:00Z","v":726,"vw":44.656746},{"c":44.65,"h":44.706,"l":44.65,"n":4,"o":44.706,"t":"2026-10-21T16:55:00Z","v":2612,"vw":44.70208},{"c":44.67,"h":44.705,"l":44.67,"n":5,"o":44.705,"t":"2026-10-21T17:10:00Z","v":2093,"vw":44.702073},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-21T17:20:00Z","v":123,"vw":44.69},{"c":44.655,"h":44.655,"l":44.65,"n":6,"o":44.65,"t":"2026-10-21T17:25:00Z","v":244,"vw":44.652525},{"c":44.6751,"h":44.6751,"l":44.6751,"n":2,"o":44.6751,"t":"2026-10-21T17:30:00Z","v":140,"vw":44.6751},{"c":44.665,"h":44.665,"l":44.665,"n":3,"o":44.665,"t":"2026-10-21T17:40:00Z","v":175,"vw":44.665},{"c":44.66,"h":44.68,"l":44.66,"n":12,"o":44.67,"t":"2026-10-21T17:50:00Z","v":777,"vw":44.67},{"c":44.64,"h":44.64,"l":44.64,"n":3,"o":44.64,"t":"2026-10-21T18:00:00Z","v":112,"vw":44.64},{"c":44.64,"h":44.64,"l":44.64,"n":5,"o":44.64,"t":"2026-10-21T18:10:00Z","v":305,"vw":44.64},{"c":44.645,"h":44.645,"l":44.645,"n":5,"o":44.645,"t":"2026-10-21T18:15:00Z","v":302,"vw":44.645},{"c":44.675,"h":44.69,"l":44.67,"n":11,"o":44.67,"t":"2026-10-21T18:20:00Z","v":19106,"vw":44.670785},{"c":44.65,"h":44.65,"l":44.65,"n":7,"o":44.65,"t":"2026-10-21T18:25:00Z","v":602,"vw":44.65},{"c":44.67,"h":44.67,"l":44.67,"n":7,"o":44.67,"t":"2026-10-21T18:30:00Z","v":347,"vw":44.67},{"c":44.67,"h":44.71,"l":44.67,"n":9,"o":44.71,"t":"2026-10-21T18:45:00Z","v":473,"vw":44.696667},{"c":44.62,"h":44.62,"l":44.62,"n":4,"o":44.62,"t":"2026-10-21T18:50:00Z","v":1837,"vw":44.62},{"c":44.49,"h":44.49,"l":44.49,"n":2,"o":44.49,"t":"2026-10-21T18:55:00Z","v":248,"vw":44.49},{"c":44.48,"h":44.49,"l":44.48,"n":15,"o":44.49,"t":"2026-10-21T19:00:00Z","v":1086,"vw":44.481},{"c":44.47,"h":44.47,"l":44.47,"n":4,"o":44.47,"t":"2026-10-21T19:05:00Z","v":929,"vw":44.47},{"c":44.49,"h":44.49,"l":44.45,"n":6,"o":44.45,"t":"2026-10-21T19:10:00Z","v":3979,"vw":44.488958},{"c":44.54,"h":44.55,"l":44.54,"n":13,"o":44.55,"t":"2026-10-21T19:20:00Z","v":2151,"vw":44.545},{"c":44.605,"h":44.62,"l":44.57,"n":3,"o":44.57,"t":"2026-10-21T19:25:00Z","v":422,"vw":44.602429},{"c":44.655,"h":44.67,"l":44.655,"n":3,"o":44.67,"t":"2026-10-21T19:30:00Z","v":313,"vw":44.6625},{"c":44.64,"h":44.64,"l":44.61,"n":8,"o":44.61,"t":"2026-10-21T19:40:00Z","v":2737,"vw":44.627486},{"c":44.65,"h":44.68,"l":44.65,"n":8,"o":44.68,"t":"2026-10-21T19:50:00Z","v":647,"vw":44.670148},{"c":44.65,"h":44.66,"l":44.63,"n":19,"o":44.655,"t":"2026-10-21T19:55:00Z","v":1537,"vw":44.651287},{"c":44.65,"h":44.66,"l":44.65,"n":9,"o":44.66,"t":"2026-10-21T20:00:00Z","v":963,"vw":44.655962},{"c":43.66,"h":43.66,"l":43.55,"n":8,"o":43.55,"t":"2026-10-22T13:30:00Z","v":1740,"vw":43.621777},{"c":43.715,"h":43.75,"l":43.715,"n":4,"o":43.75,"t":"2026-10-22T13:35:00Z","v":220,"vw":43.731588},{"c":43.72,"h":43.72,"l":43.72,"n":1,"o":43.72,"t":"2026-10-22T13:45:00Z","v":950,"vw":43.72},{"c":43.72,"h":43.72,"l":43.6337,"n":6,"o":43.6337,"t":"2026-10-22T14:05:00Z","v":820,"vw":43.664179},{"c":43.615,"h":43.615,"l":43.6,"n":3,"o":43.6,"t":"2026-10-22T14:15:00Z","v":299,"vw":43.609604},{"c":43.475,"h":43.475,"l":43.475,"n":2,"o":43.475,"t":"2026-10-22T14:30:00Z","v":196,"vw":43.475},{"c":43.4022,"h":43.465,"l":43.4022,"n":3,"o":43.465,"t":"2026-10-22T14:35:00Z","v":416,"vw":43.435955},{"c":43.4,"h":43.4202,"l":43.4,"n":2,"o":43.4202,"t":"2026-10-22T14:50:00Z","v":306,"vw":43.409638},{"c":43.38,"h":43.38,"l":43.38,"n":1,"o":43.38,"t":"2026-10-22T14:55:00Z","v":252,"vw":43.38},{"c":43.39,"h":43.43,"l":43.39,"n":6,"o":43.43,"t":"2026-10-22T15:05:00Z","v":552,"vw":43.40124},{"c":43.36,"h":43.36,"l":43.33,"n":12,"o":43.33,"t":"2026-10-22T15:10:00Z","v":2012,"vw":43.344629},{"c":43.39,"h":43.39,"l":43.39,"n":5,"o":43.39,"t":"2026-10-22T15:25:00Z","v":271,"vw":43.39},{"c":43.36,"h":43.42,"l":43.36,"n":3,"o":43.42,"t":"2026-10-22T15:35:00Z","v":1427,"vw":43.371132},{"c":43.34,"h":43.34,"l":43.34,"n":9,"o":43.34,"t":"2026-10-22T15:40:00Z","v":515,"vw":43.34},{"c":43.4,"h":43.4,"l":43.345,"n":14,"o":43.345,"t":"2026-10-22T15:45:00Z","v":2062,"vw":43.377727},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-22T15:50:00Z","v":165,"vw":43.4},{"c":43.45,"h":43.46,"l":43.4056,"n":6,"o":43.43,"t":"2026-10-22T15:55:00Z","v":631,"vw":43.433579},{"c":43.46,"h":43.46,"l":43.41,"n":8,"o":43.41,"t":"2026-10-22T16:00:00Z","v":778,"vw":43.431624},{"c":43.43,"h":43.43,"l":43.42,"n":6,"o":43.42,"t":"2026-10-22T16:05:00Z","v":419,"vw":43.423155},{"c":43.4534,"h":43.4534,"l":43.4534,"n":2,"o":43.4534,"t":"2026-10-22T16:10:00Z","v":137,"vw":43.4534},{"c":43.4601,"h":43.49,"l":43.4601,"n":7,"o":43.49,"t":"2026-10-22T16:20:00Z","v":683,"vw":43.479848},{"c":43.45,"h":43.45,"l":43.45,"n":6,"o":43.45,"t":"2026-10-22T16:25:00Z","v":337,"vw":43.45},{"c":43.3367,"h":43.3367,"l":43.3367,"n":1,"o":43.3367,"t":"2026-10-22T16:35:00Z","v":324,"vw":43.3367},{"c":43.32,"h":43.32,"l":43.32,"n":5,"o":43.32,"t":"2026-10-22T16:40:00Z","v":1087,"vw":43.32},{"c":43.26,"h":43.28,"l":43.26,"n":8,"o":43.28,"t":"2026-10-22T16:45:00Z","v":1778,"vw":43.274227},{"c":43.27,"h":43.27,"l":43.27,"n":1,"o":43.27,"t":"2026-10-22T16:50:00Z","v":100,"vw":43.27},{"c":43.33,"h":43.33,"l":43.33,"n":2,"o":43.33,"t":"2026-10-22T16:55:00Z","v":161,"vw":43.33},{"c":43.315,"h":43.315,"l":43.315,"n":3,"o":43.315,"t":"2026-10-22T17:00:00Z","v":168,"vw":43.315},{"c":43.37,"h":43.37,"l":43.37,"n":2,"o":43.37,"t":"2026-10-22T17:20:00Z","v":598,"vw":43.37},{"c":43.36,"h":43.36,"l":43.33,"n":10,"o":43.335,"t":"2026-10-22T17:25:00Z","v":847,"vw":43.339332},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-10-22T17:30:00Z","v":100,"vw":43.37},{"c":43.39,"h":43.39,"l":43.39,"n":3,"o":43.39,"t":"2026-10-22T17:35:00Z","v":342,"vw":43.39},{"c":43.385,"h":43.41,"l":43.368,"n":17,"o":43.375,"t":"2026-10-22T17:40:00Z","v":10983,"vw":43.389134},{"c":43.36,"h":43.36,"l":43.33,"n":8,"o":43.33,"t":"2026-10-22T17:50:00Z","v":482,"vw":43.3525},{"c":43.2928,"h":43.2928,"l":43.28,"n":3,"o":43.28,"t":"2026-10-22T18:00:00Z","v":290,"vw":43.288371},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-22T18:05:00Z","v":100,"vw":43.3},{"c":43.335,"h":43.335,"l":43.33,"n":4,"o":43.33,"t":"2026-10-22T18:35:00Z","v":335,"vw":43.332808},{"c":43.335,"h":43.335,"l":43.335,"n":4,"o":43.335,"t":"2026-10-22T18:40:00Z","v":146,"vw":43.335},{"c":43.285,"h":43.285,"l":43.285,"n":2,"o":43.285,"t":"2026-10-22T18:55:00Z","v":219,"vw":43.285},{"c":43.3899,"h":43.3899,"l":43.31,"n":4,"o":43.31,"t":"2026-10-22T19:10:00Z","v":309,"vw":43.35167},{"c":43.34,"h":43.34,"l":43.34,"n":5,"o":43.34,"t":"2026-10-22T19:25:00Z","v":1580,"vw":43.34},{"c":43.295,"h":43.295,"l":43.295,"n":1,"o":43.295,"t":"2026-10-22T19:35:00Z","v":153,"vw":43.295},{"c":43.33,"h":43.33,"l":43.3,"n":25,"o":43.3,"t":"2026-10-22T19:50:00Z","v":2824,"vw":43.328935},{"c":43.36,"h":43.36,"l":43.32,"n":15,"o":43.32,"t":"2026-10-22T19:55:00Z","v":843,"vw":43.342759},{"c":43.36,"h":43.36,"l":43.36,"n":5,"o":43.36,"t":"2026-10-22T20:00:00Z","v":184,"vw":43.36}],"history":[{"c":32.86,"h":32.89,"l":32.63,"n":1857,"o":32.78,"t":"2024-10-21T04:00:00Z","v":238087,"vw":32.765795},{"c":32.74,"h":32.8477,"l":32.6701,"n":986,"o":32.75,"t":"2024-10-22T04:00:00Z","v":157960,"vw":32.763643},{"c":32.57,"h":32.7028,"l":32.44,"n":662,"o":32.5,"t":"2024-10-23T04:00:00Z","v":52739,"vw":32.560271},{"c":32.52,"h":32.97,"l":32.31,"n":3014,"o":32.76,"t":"2024-10-24T04:00:00Z","v":339287,"vw":32.450585},{"c":32.51,"h":32.74,"l":32.4621,"n":720,"o":32.63,"t":"2024-10-25T04:00:00Z","v":69976,"vw":32.583781},{"c":32.63,"h":32.7,"l":32.51,"n":1152,"o":32.52,"t":"2024-10-28T04:00:00Z","v":111562,"vw":32.623803},{"c":32.49,"h":32.58,"l":32.48,"n":771,"o":32.51,"t":"2024-10-29T04:00:00Z","v":62298,"vw":32.528206},{"c":32.2,"h":32.3199,"l":32.1289,"n":475,"o":32.18,"t":"2024-10-30T04:00:00Z","v":46425,"vw":32.242958},{"c":32.02,"h":32.0297,"l":31.82,"n":1009,"o":32.01,"t":"2024-10-31T04:00:00Z","v":121787,"vw":31.971488},{"c":32.04,"h":32.31,"l":32.02,"n":782,"o":32.06,"t":"2024-11-01T04:00:00Z","v":63985,"vw":32.157889},{"c":32.18,"h":32.4101,"l":32.18,"n":1003,"o":32.37,"t":"2024-11-04T05:00:00Z","v":104678,"vw":32.254705},{"c":32.65,"h":32.6809,"l":32.53,"n":706,"o":32.56,"t":"2024-11-05T05:00:00Z","v":53441,"vw":32.615674},{"c":32.35,"h":32.4262,"l":32.05,"n":1663,"o":32.15,"t":"2024-11-06T05:00:00Z","v":161939,"vw":32.271255},{"c":32.93,"h":32.975,"l":32.64,"n":2466,"o":32.81,"t":"2024-11-07T05:00:00Z","v":4112145,"vw":32.779294},{"c":32.15,"h":32.41,"l":32.06,"n":1247,"o":32.4,"t":"2024-11-08T05:00:00Z","v":387613,"vw":32.121987},{"c":31.97,"h":32.07,"l":31.87,"n":1260,"o":32.07,"t":"2024-11-11T05:00:00Z","v":144917,"vw":31.959571},{"c":31.46,"h":31.61,"l":31.34,"n":1604,"o":31.55,"t":"2024-11-12T05:00:00Z","v":155822,"vw":31.451426},{"c":31.22,"h":31.46,"l":31.1631,"n":1152,"o":31.46,"t":"2024-11-13T05:00:00Z","v":89370,"vw":31.238379},{"c":31.06,"h":31.24,"l":31.04,"n":1496,"o":31.21,"t":"2024-11-14T05:00:00Z","v":182538,"vw":31.143393},{"c":30.99,"h":31.08,"l":30.91,"n":1259,"o":31.08,"t":"2024-11-15T05:00:00Z","v":118543,"vw":30.971889},{"c":31.23,"h":31.24,"l":31.0125,"n":1061,"o":31.02,"t":"2024-11-18T05:00:00Z","v":138309,"vw":31.182403},{"c":31.37,"h":31.3901,"l":31.18,"n":1773,"o":31.18,"t":"2024-11-19T05:00:00Z","v":399667,"vw":31.359131},{"c":31.28,"h":31.29,"l":31.115,"n":1011,"o":31.29,"t":"2024-11-20T05:00:00Z","v":122063,"vw":31.206023},{"c":31.25,"h":31.255,"l":31.06,"n":1493,"o":31.15,"t":"2024-11-21T05:00:00Z","v":230551,"vw":31.200854},{"c":31.28,"h":31.32,"l":31.171,"n":883,"o":31.2,"t":"2024-11-22T05:00:00Z","v":114087,"vw":31.2465},{"c":31.36,"h":31.45,"l":31.275,"n":1416,"o":31.4,"t":"2024-11-25T05:00:00Z","v":227434,"vw":31.366314},{"c":31.23,"h":31.33,"l":31.2,"n":849,"o":31.33,"t":"2024-11-26T05:00:00Z","v":130092,"vw":31.24404},{"c":31.22,"h":31.395,"l":31.14,"n":821,"o":31.34,"t":"2024-11-27T05:00:00Z","v":107160,"vw":31.267128},{"c":31.27,"h":31.34,"l":30.92,"n":833,"o":30.98,"t":"2024-11-29T05:00:00Z","v":87216,"vw":31.250901},{"c":31.44,"h":31.51,"l":31.32,"n":1146,"o":31.33,"t":"2024-12-02T05:00:00Z","v":163843,"vw":31.402638},{"c":31.5,"h":31.52,"l":31.19,"n":1641,"o":31.32,"t":"2024-12-03T05:00:00Z","v":374508,"vw":31.465181},{"c":31.61,"h":31.6699,"l":31.5301,"n":1447,"o":31.61,"t":"2024-12-04T05:00:00Z","v":166329,"vw":31.624431},{"c":31.8,"h":31.88,"l":31.75,"n":835,"o":31.75,"t":"2024-12-05T05:00:00Z","v":93466,"vw":31.826518},{"c":31.81,"h":31.92,"l":31.76,"n":953,"o":31.9,"t":"2024-12-06T05:00:00Z","v":100570,"vw":31.811391},{"c":32.27,"h":32.545,"l":32.24,"n":1350,"o":32.32,"t":"2024-12-09T05:00:00Z","v":164789,"vw":32.366644},{"c":31.72,"h":31.97,"l":31.72,"n":844,"o":31.91,"t":"2024-12-10T05:00:00Z","v":102412,"vw":31.791477},{"c":31.95,"h":31.9597,"l":31.81,"n":1104,"o":31.88,"t":"2024-12-11T05:00:00Z","v":69943,"vw":31.879781},{"c":31.72,"h":31.89,"l":31.72,"n":894,"o":31.77,"t":"2024-12-12T05:00:00Z","v":104191,"vw":31.764927},{"c":31.81,"h":31.8699,"l":31.7201,"n":849,"o":31.84,"t":"2024-12-13T05:00:00Z","v":102134,"vw":31.781382},{"c":31.64,"h":31.72,"l":31.6103,"n":912,"o":31.68,"t":"2024-12-16T05:00:00Z","v":96091,"vw":31.662742},{"c":31.47,"h":31.5148,"l":31.33,"n":823,"o":31.38,"t":"2024-12-17T05:00:00Z","v":80518,"vw":31.453783},{"c":30.75,"h":31.5378,"l":30.71,"n":866,"o":31.45,"t":"2024-12-18T05:00:00Z","v":75109,"vw":31.244288},{"c":30.88,"h":31.11,"l":30.88,"n":1310,"o":31.07,"t":"2024-12-19T05:00:00Z","v":170911,"vw":30.968326},{"c":31.04,"h":31.17,"l":30.74,"n":1317,"o":30.77,"t":"2024-12-20T05:00:00Z","v":225587,"vw":31.053316},{"c":31.14,"h":31.1827,"l":30.92,"n":789,"o":30.96,"t":"2024-12-23T05:00:00Z","v":113809,"vw":31.108376},{"c":31.2,"h":31.2099,"l":31.0849,"n":641,"o":31.17,"t":"2024-12-24T05:00:00Z","v":84404,"vw":31.161919},{"c":30.98,"h":31.029,"l":30.87,"n":756,"o":30.87,"t":"2024-12-26T05:00:00Z","v":95899,"vw":30.990032},{"c":30.82,"h":30.8659,"l":30.7,"n":939,"o":30.79,"t":"2024-12-27T05:00:00Z","v":95634,"vw":30.808976},{"c":30.64,"h":30.73,"l":30.52,"n":1505,"o":30.73,"t":"2024-12-30T05:00:00Z","v":252515,"vw":30.619174},{"c":30.48,"h":30.62,"l":30.44,"n":1016,"o":30.56,"t":"2024-12-31T05:00:00Z","v":134480,"vw":30.517172},{"c":30.48,"h":30.66,"l":30.425,"n":1381,"o":30.54,"t":"2025-01-02T05:00:00Z","v":147244,"vw":30.534835},{"c":30.78,"h":30.7889,"l":30.64,"n":1242,"o":30.67,"t":"2025-01-03T05:00:00Z","v":278795,"vw":30.753963},{"c":30.89,"h":31.18,"l":30.875,"n":1661,"o":31,"t":"2025-01-06T05:00:00Z","v":197395,"vw":31.036912},{"c":30.68,"h":31.09,"l":30.66,"n":908,"o":31.09,"t":"2025-01-07T05:00:00Z","v":126167,"vw":30.788804},{"c":30.52,"h":30.545,"l":30.41,"n":1032,"o":30.52,"t":"2025-01-08T05:00:00Z","v":131020,"vw":30.491832},{"c":30,"h":30.1,"l":29.93,"n":2568,"o":30.1,"t":"2025-01-10T05:00:00Z","v":951924,"vw":29.987902},{"c":29.72,"h":29.72,"l":29.51,"n":732,"o":29.565,"t":"2025-01-13T05:00:00Z","v":131246,"vw":29.665801},{"c":30.04,"h":30.09,"l":29.8951,"n":1243,"o":30.03,"t":"2025-01-14T05:00:00Z","v":234084,"vw":29.998516},{"c":30.36,"h":30.39,"l":30.25,"n":1198,"o":30.3,"t":"2025-01-15T05:00:00Z","v":247376,"vw":30.322929},{"c":30.32,"h":30.48,"l":30.31,"n":1219,"o":30.46,"t":"2025-01-16T05:00:00Z","v":133188,"vw":30.390047},{"c":30.58,"h":30.72,"l":30.41,"n":1346,"o":30.42,"t":"2025-01-17T05:00:00Z","v":392267,"vw":30.601392},{"c":30.84,"h":30.91,"l":30.665,"n":1273,"o":30.81,"t":"2025-01-21T05:00:00Z","v":167367,"vw":30.824814},{"c":30.92,"h":30.97,"l":30.8201,"n":760,"o":30.91,"t":"2025-01-22T05:00:00Z","v":126458,"vw":30.928393},{"c":30.99,"h":30.99,"l":30.78,"n":1170,"o":30.83,"t":"2025-01-23T05:00:00Z","v":188517,"vw":30.88058},{"c":31.01,"h":31.1285,"l":30.9137,"n":814,"o":31.05,"t":"2025-01-24T05:00:00Z","v":68600,"vw":31.034178},{"c":30.31,"h":30.42,"l":30.2029,"n":1730,"o":30.31,"t":"2025-01-27T05:00:00Z","v":189408,"vw":30.288224},{"c":30.56,"h":30.57,"l":30.2,"n":820,"o":30.31,"t":"2025-01-28T05:00:00Z","v":70336,"vw":30.386122},{"c":30.6,"h":30.7565,"l":30.5,"n":1899,"o":30.68,"t":"2025-01-29T05:00:00Z","v":357286,"vw":30.607494},{"c":30.98,"h":31.12,"l":30.7594,"n":1988,"o":30.93,"t":"2025-01-30T05:00:00Z","v":221045,"vw":30.988859},{"c":30.77,"h":31.13,"l":30.69,"n":1052,"o":31.06,"t":"2025-01-31T05:00:00Z","v":114131,"vw":30.876684},{"c":30.49,"h":30.65,"l":30.2099,"n":4197,"o":30.22,"t":"2025-02-03T05:00:00Z","v":767667,"vw":30.519912},{"c":31.02,"h":31.14,"l":30.84,"n":861,"o":30.84,"t":"2025-02-04T05:00:00Z","v":125707,"vw":31.054505},{"c":31.01,"h":31.07,"l":30.88,"n":1024,"o":30.91,"t":"2025-02-05T05:00:00Z","v":318523,"vw":30.992504},{"c":31.12,"h":31.12,"l":30.96,"n":2518,"o":31.02,"t":"2025-02-06T05:00:00Z","v":334556,"vw":31.063308},{"c":31,"h":31.401,"l":31,"n":1575,"o":31.29,"t":"2025-02-07T05:00:00Z","v":213664,"vw":31.139647},{"c":31.34,"h":31.37,"l":31.25,"n":1224,"o":31.25,"t":"2025-02-10T05:00:00Z","v":155847,"vw":31.314815},{"c":31.21,"h":31.27,"l":31.09,"n":1871,"o":31.1,"t":"2025-02-11T05:00:00Z","v":308595,"vw":31.213792},{"c":31.31,"h":31.4,"l":31.0202,"n":1731,"o":31.09,"t":"2025-02-12T05:00:00Z","v":171150,"vw":31.245368},{"c":31.48,"h":31.52,"l":31.0682,"n":760,"o":31.09,"t":"2025-02-13T05:00:00Z","v":102245,"vw":31.344276},{"c":31.6,"h":31.65,"l":31.52,"n":586,"o":31.65,"t":"2025-02-14T05:00:00Z","v":65130,"vw":31.579019},{"c":31.71,"h":31.8295,"l":31.66,"n":1340,"o":31.76,"t":"2025-02-18T05:00:00Z","v":142646,"vw":31.73273},{"c":31.65,"h":31.74,"l":31.61,"n":675,"o":31.69,"t":"2025-02-19T05:00:00Z","v":113022,"vw":31.673851},{"c":31.93,"h":32.0399,"l":31.76,"n":1025,"o":31.87,"t":"2025-02-20T05:00:00Z","v":86594,"vw":31.905395},{"c":31.84,"h":32.2467,"l":31.77,"n":1119,"o":32.14,"t":"2025-02-21T05:00:00Z","v":274654,"vw":32.013138},{"c":31.35,"h":31.7,"l":31.35,"n":894,"o":31.7,"t":"2025-02-24T05:00:00Z","v":93113,"vw":31.450539},{"c":31.31,"h":31.44,"l":31.21,"n":1148,"o":31.44,"t":"2025-02-25T05:00:00Z","v":139127,"vw":31.303223},{"c":31.56,"h":31.8441,"l":31.51,"n":940,"o":31.64,"t":"2025-02-26T05:00:00Z","v":223730,"vw":31.678793},{"c":30.95,"h":31.3753,"l":30.95,"n":2485,"o":31.35,"t":"2025-02-27T05:00:00Z","v":1271297,"vw":31.242973},{"c":30.54,"h":30.57,"l":30.29,"n":1036,"o":30.42,"t":"2025-02-28T05:00:00Z","v":128070,"vw":30.446265},{"c":30.28,"h":30.81,"l":30.2006,"n":1741,"o":30.75,"t":"2025-03-03T05:00:00Z","v":200361,"vw":30.650388},{"c":30.55,"h":30.8091,"l":30.17,"n":2505,"o":30.37,"t":"2025-03-04T05:00:00Z","v":230340,"vw":30.465019},{"c":31.42,"h":31.465,"l":30.98,"n":1900,"o":31.01,"t":"2025-03-05T05:00:00Z","v":210621,"vw":31.294375},{"c":31.23,"h":31.48,"l":31.18,"n":1830,"o":31.32,"t":"2025-03-06T05:00:00Z","v":192094,"vw":31.295312},{"c":31.38,"h":31.43,"l":31.04,"n":1465,"o":31.27,"t":"2025-03-07T05:00:00Z","v":185669,"vw":31.257384},{"c":30.64,"h":30.98,"l":30.43,"n":1489,"o":30.87,"t":"2025-03-10T04:00:00Z","v":155676,"vw":30.663112},{"c":30.93,"h":31.05,"l":30.64,"n":2229,"o":30.83,"t":"2025-03-11T04:00:00Z","v":575366,"vw":30.809093},{"c":31.14,"h":31.14,"l":30.89,"n":1685,"o":31.05,"t":"2025-03-12T04:00:00Z","v":561082,"vw":31.092733},{"c":30.93,"h":30.99,"l":30.7211,"n":828,"o":30.75,"t":"2025-03-13T04:00:00Z","v":229258,"vw":30.91188},{"c":31.48,"h":31.48,"l":31.23,"n":880,"o":31.26,"t":"2025-03-14T04:00:00Z","v":70390,"vw":31.401232},{"c":31.94,"h":31.99,"l":31.51,"n":1506,"o":31.51,"t":"2025-03-17T04:00:00Z","v":365992,"vw":31.824612},{"c":31.69,"h":31.81,"l":31.62,"n":1888,"o":31.81,"t":"2025-03-18T04:00:00Z","v":927534,"vw":31.720456},{"c":31.83,"h":31.93,"l":31.67,"n":1896,"o":31.8,"t":"2025-03-19T04:00:00Z","v":205668,"vw":31.775291},{"c":31.58,"h":31.65,"l":31.44,"n":1765,"o":31.44,"t":"2025-03-20T04:00:00Z","v":187482,"vw":31.579475},{"c":31.5,"h":31.56,"l":31.3814,"n":1016,"o":31.4,"t":"2025-03-21T04:00:00Z","v":70073,"vw":31.469491},{"c":31.65,"h":31.7,"l":31.5548,"n":1066,"o":31.62,"t":"2025-03-24T04:00:00Z","v":75538,"vw":31.644215},{"c":31.62,"h":31.709,"l":31.54,"n":711,"o":31.59,"t":"2025-03-25T04:00:00Z","v":309692,"vw":31.593403},{"c":31.36,"h":31.61,"l":31.3,"n":883,"o":31.57,"t":"2025-03-26T04:00:00Z","v":90903,"vw":31.431005},{"c":31.47,"h":31.5999,"l":31.35,"n":1191,"o":31.37,"t":"2025-03-27T04:00:00Z","v":163792,"vw":31.517306},{"c":30.96,"h":31.2692,"l":30.8754,"n":592,"o":31.25,"t":"2025-03-28T04:00:00Z","v":51911,"vw":30.988825},{"c":30.87,"h":30.87,"l":30.46,"n":956,"o":30.56,"t":"2025-03-31T04:00:00Z","v":174513,"vw":30.747398},{"c":30.95,"h":31.025,"l":30.72,"n":1328,"o":30.78,"t":"2025-04-01T04:00:00Z","v":181784,"vw":30.847197},{"c":31.07,"h":31.13,"l":30.87,"n":904,"o":30.87,"t":"2025-04-02T04:00:00Z","v":269865,"vw":31.008205},{"c":30.29,"h":30.5595,"l":30.27,"n":1591,"o":30.41,"t":"2025-04-03T04:00:00Z","v":161386,"vw":30.391811},{"c":28.68,"h":29.23,"l":28.46,"n":1771,"o":29.12,"t":"2025-04-04T04:00:00Z","v":210897,"vw":28.747203},{"c":27.72,"h":28.62,"l":27.34,"n":1386,"o":27.34,"t":"2025-04-07T04:00:00Z","v":194394,"vw":27.710105},{"c":27.26,"h":28.5,"l":27.005,"n":2137,"o":28.43,"t":"2025-04-08T04:00:00Z","v":394479,"vw":27.673216},{"c":29.11,"h":29.32,"l":27.1401,"n":1420,"o":27.36,"t":"2025-04-09T04:00:00Z","v":294887,"vw":28.014929},{"c":28.74,"h":29.04,"l":28.21,"n":1852,"o":28.96,"t":"2025-04-10T04:00:00Z","v":402331,"vw":28.656033},{"c":29.51,"h":29.565,"l":29.0697,"n":860,"o":29.15,"t":"2025-04-11T04:00:00Z","v":133662,"vw":29.330762},{"c":29.78,"h":29.9996,"l":29.668,"n":766,"o":29.74,"t":"2025-04-14T04:00:00Z","v":94320,"vw":29.850632},{"c":29.92,"h":30.0392,"l":29.8284,"n":698,"o":29.84,"t":"2025-04-15T04:00:00Z","v":71062,"vw":29.935201},{"c":29.55,"h":29.805,"l":29.3801,"n":1310,"o":29.68,"t":"2025-04-16T04:00:00Z","v":131455,"vw":29.563555},{"c":29.75,"h":30.01,"l":29.75,"n":973,"o":29.79,"t":"2025-04-17T04:00:00Z","v":346571,"vw":29.87342},{"c":29.81,"h":29.985,"l":29.59,"n":836,"o":29.94,"t":"2025-04-21T04:00:00Z","v":616814,"vw":29.718619},{"c":30.23,"h":30.4,"l":29.98,"n":1749,"o":30.02,"t":"2025-04-22T04:00:00Z","v":303639,"vw":30.221239},{"c":30.61,"h":30.8615,"l":30.52,"n":964,"o":30.66,"t":"2025-04-23T04:00:00Z","v":677517,"vw":30.692131},{"c":30.88,"h":30.95,"l":30.54,"n":1381,"o":30.54,"t":"2025-04-24T04:00:00Z","v":274900,"vw":30.875228},{"c":30.85,"h":30.87,"l":30.6,"n":1373,"o":30.6,"t":"2025-04-25T04:00:00Z","v":322292,"vw":30.760329},{"c":30.93,"h":30.99,"l":30.775,"n":776,"o":30.92,"t":"2025-04-28T04:00:00Z","v":132030,"vw":30.83616},{"c":31.09,"h":31.17,"l":30.99,"n":491,"o":30.99,"t":"2025-04-29T04:00:00Z","v":108512,"vw":31.104839},{"c":31.14,"h":31.25,"l":30.9,"n":680,"o":31.06,"t":"2025-04-30T04:00:00Z","v":91571,"vw":31.063448},{"c":31.08,"h":31.37,"l":31.08,"n":2510,"o":31.36,"t":"2025-05-01T04:00:00Z","v":632612,"vw":31.148087},{"c":32.04,"h":32.24,"l":31.95,"n":1397,"o":32.08,"t":"2025-05-02T04:00:00Z","v":715989,"vw":32.063762},{"c":32.3,"h":32.47,"l":32.295,"n":1278,"o":32.44,"t":"2025-05-05T04:00:00Z","v":152441,"vw":32.403795},{"c":32.12,"h":32.26,"l":31.98,"n":1117,"o":31.98,"t":"2025-05-06T04:00:00Z","v":124979,"vw":32.15612},{"c":31.8,"h":31.94,"l":31.71,"n":1719,"o":31.94,"t":"2025-05-07T04:00:00Z","v":193135,"vw":31.820437},{"c":31.73,"h":31.9369,"l":31.72,"n":1015,"o":31.89,"t":"2025-05-08T04:00:00Z","v":74706,"vw":31.794025},{"c":31.94,"h":32.1901,"l":31.9219,"n":816,"o":32.1664,"t":"2025-05-09T04:00:00Z","v":64785,"vw":31.984838},{"c":32.77,"h":32.8,"l":32.62,"n":949,"o":32.78,"t":"2025-05-12T04:00:00Z","v":80869,"vw":32.721766},{"c":32.84,"h":32.9441,"l":32.53,"n":944,"o":32.55,"t":"2025-05-13T04:00:00Z","v":93849,"vw":32.854118},{"c":33.07,"h":33.15,"l":33,"n":1135,"o":33.08,"t":"2025-05-14T04:00:00Z","v":278473,"vw":33.073119},{"c":33.07,"h":33.12,"l":32.9,"n":955,"o":33.04,"t":"2025-05-15T04:00:00Z","v":322184,"vw":33.050749},{"c":33.06,"h":33.095,"l":32.9301,"n":1433,"o":33.03,"t":"2025-05-16T04:00:00Z","v":155075,"vw":33.031888},{"c":33.08,"h":33.1,"l":32.76,"n":1361,"o":32.76,"t":"2025-05-19T04:00:00Z","v":224018,"vw":33.052551},{"c":32.97,"h":32.97,"l":32.84,"n":1774,"o":32.89,"t":"2025-05-20T04:00:00Z","v":1184709,"vw":32.926427},{"c":32.95,"h":33.2,"l":32.9,"n":921,"o":33.09,"t":"2025-05-21T04:00:00Z","v":120216,"vw":32.997005},{"c":32.84,"h":32.9099,"l":32.72,"n":858,"o":32.81,"t":"2025-05-22T04:00:00Z","v":67851,"vw":32.847802},{"c":32.96,"h":33.01,"l":32.7,"n":473,"o":32.7,"t":"2025-05-23T04:00:00Z","v":42549,"vw":32.890856},{"c":32.86,"h":32.89,"l":32.74,"n":1208,"o":32.8,"t":"2025-05-27T04:00:00Z","v":211171,"vw":32.82953},{"c":32.74,"h":32.8,"l":32.7,"n":1187,"o":32.77,"t":"2025-05-28T04:00:00Z","v":120194,"vw":32.754677},{"c":32.88,"h":33.01,"l":32.79,"n":786,"o":33.01,"t":"2025-05-29T04:00:00Z","v":90975,"vw":32.883592},{"c":32.5,"h":32.58,"l":32.31,"n":807,"o":32.58,"t":"2025-05-30T04:00:00Z","v":75182,"vw":32.509749},{"c":32.78,"h":32.78,"l":32.5,"n":1101,"o":32.59,"t":"2025-06-02T04:00:00Z","v":67675,"vw":32.624971},{"c":32.76,"h":32.83,"l":32.6541,"n":802,"o":32.69,"t":"2025-06-03T04:00:00Z","v":213393,"vw":32.788829},{"c":33.21,"h":33.26,"l":33.095,"n":849,"o":33.13,"t":"2025-06-04T04:00:00Z","v":107133,"vw":33.201889},{"c":33.39,"h":33.53,"l":33.3,"n":894,"o":33.48,"t":"2025-06-05T04:00:00Z","v":110295,"vw":33.421103},{"c":33.45,"h":33.49,"l":33.34,"n":636,"o":33.394,"t":"2025-06-06T04:00:00Z","v":708344,"vw":33.347135},{"c":33.73,"h":33.795,"l":33.6,"n":1288,"o":33.62,"t":"2025-06-09T04:00:00Z","v":265036,"vw":33.726461},{"c":33.92,"h":33.93,"l":33.7005,"n":991,"o":33.85,"t":"2025-06-10T04:00:00Z","v":114631,"vw":33.837149},{"c":34.02,"h":34.14,"l":33.94,"n":733,"o":34.05,"t":"2025-06-11T04:00:00Z","v":81714,"vw":34.031903},{"c":34.05,"h":34.0648,"l":33.94,"n":569,"o":33.97,"t":"2025-06-12T04:00:00Z","v":59259,"vw":34.021082},{"c":33.5,"h":33.63,"l":33.39,"n":763,"o":33.495,"t":"2025-06-13T04:00:00Z","v":85423,"vw":33.479891},{"c":33.82,"h":34.03,"l":33.8,"n":954,"o":33.83,"t":"2025-06-16T04:00:00Z","v":103822,"vw":33.927881},{"c":33.4,"h":33.69,"l":33.35,"n":889,"o":33.64,"t":"2025-06-17T04:00:00Z","v":99371,"vw":33.488212},{"c":33.36,"h":33.54,"l":33.36,"n":841,"o":33.45,"t":"2025-06-18T04:00:00Z","v":90522,"vw":33.448252},{"c":33.25,"h":33.5049,"l":33.173,"n":531,"o":33.5,"t":"2025-06-20T04:00:00Z","v":44054,"vw":33.25869},{"c":33.49,"h":33.49,"l":33.04,"n":1032,"o":33.09,"t":"2025-06-23T04:00:00Z","v":145479,"vw":33.349695},{"c":34.25,"h":34.35,"l":33.98,"n":864,"o":33.99,"t":"2025-06-24T04:00:00Z","v":87140,"vw":34.21621},{"c":34.22,"h":34.24,"l":34.0907,"n":688,"o":34.18,"t":"2025-06-25T04:00:00Z","v":57688,"vw":34.17705},{"c":34.41,"h":34.46,"l":34.28,"n":598,"o":34.28,"t":"2025-06-26T04:00:00Z","v":56970,"vw":34.387779},{"c":34.38,"h":34.4999,"l":34.25,"n":679,"o":34.37,"t":"2025-06-27T04:00:00Z","v":81293,"vw":34.367817},{"c":34.48,"h":34.48,"l":34.21,"n":639,"o":34.27,"t":"2025-06-30T04:00:00Z","v":81625,"vw":34.320568},{"c":34.49,"h":34.6,"l":34.4221,"n":1773,"o":34.5,"t":"2025-07-01T04:00:00Z","v":118461,"vw":34.505983},{"c":34.6,"h":34.66,"l":34.38,"n":771,"o":34.41,"t":"2025-07-02T04:00:00Z","v":114857,"vw":34.571582},{"c":34.9,"h":34.96,"l":34.7647,"n":336,"o":34.77,"t":"2025-07-03T04:00:00Z","v":28409,"vw":34.889249},{"c":34.31,"h":34.57,"l":34.25,"n":663,"o":34.46,"t":"2025-07-07T04:00:00Z","v":73893,"vw":34.41357},{"c":34.54,"h":34.5653,"l":34.4301,"n":760,"o":34.55,"t":"2025-07-08T04:00:00Z","v":116006,"vw":34.495412},{"c":34.5,"h":34.57,"l":34.44,"n":580,"o":34.56,"t":"2025-07-09T04:00:00Z","v":87315,"vw":34.513535},{"c":34.51,"h":34.5686,"l":34.37,"n":631,"o":34.52,"t":"2025-07-10T04:00:00Z","v":74712,"vw":34.480309},{"c":34.4,"h":34.49,"l":34.38,"n":469,"o":34.42,"t":"2025-07-11T04:00:00Z","v":45209,"vw":34.422693},{"c":34.42,"h":34.5,"l":34.38,"n":587,"o":34.4,"t":"2025-07-14T04:00:00Z","v":61350,"vw":34.454141},{"c":34.73,"h":34.85,"l":34.67,"n":677,"o":34.81,"t":"2025-07-15T04:00:00Z","v":58419,"vw":34.737223},{"c":34.92,"h":34.92,"l":34.5907,"n":511,"o":34.69,"t":"2025-07-16T04:00:00Z","v":108131,"vw":34.777304},{"c":35.08,"h":35.14,"l":34.84,"n":773,"o":34.84,"t":"2025-07-17T04:00:00Z","v":283506,"vw":35.09365},{"c":35.02,"h":35.2199,"l":35.02,"n":687,"o":35.17,"t":"2025-07-18T04:00:00Z","v":65627,"vw":35.1002},{"c":35.26,"h":35.3891,"l":35.135,"n":824,"o":35.17,"t":"2025-07-21T04:00:00Z","v":59232,"vw":35.287383},{"c":35.18,"h":35.21,"l":34.94,"n":702,"o":35.04,"t":"2025-07-22T04:00:00Z","v":55948,"vw":35.116062},{"c":35.51,"h":35.5599,"l":35.35,"n":772,"o":35.38,"t":"2025-07-23T04:00:00Z","v":84105,"vw":35.463961},{"c":35.25,"h":35.3994,"l":35.25,"n":598,"o":35.39,"t":"2025-07-24T04:00:00Z","v":54159,"vw":35.337241},{"c":35.22,"h":35.25,"l":35.0679,"n":778,"o":35.11,"t":"2025-07-25T04:00:00Z","v":45174,"vw":35.147329},{"c":34.95,"h":35.095,"l":34.8733,"n":733,"o":35.08,"t":"2025-07-28T04:00:00Z","v":69752,"vw":34.941202},{"c":35.08,"h":35.1055,"l":34.99,"n":1705,"o":35.1,"t":"2025-07-29T04:00:00Z","v":197971,"vw":35.059353},{"c":34.84,"h":34.98,"l":34.76,"n":688,"o":34.94,"t":"2025-07-30T04:00:00Z","v":257158,"vw":34.902665},{"c":34.66,"h":34.8107,"l":34.59,"n":738,"o":34.74,"t":"2025-07-31T04:00:00Z","v":51208,"vw":34.715396},{"c":34.4,"h":34.53,"l":34.2687,"n":604,"o":34.53,"t":"2025-08-01T04:00:00Z","v":74584,"vw":34.41165},{"c":34.74,"h":34.81,"l":34.64,"n":534,"o":34.8,"t":"2025-08-04T04:00:00Z","v":53427,"vw":34.74122},{"c":34.83,"h":34.91,"l":34.73,"n":817,"o":34.84,"t":"2025-08-05T04:00:00Z","v":84364,"vw":34.848234},{"c":34.95,"h":34.99,"l":34.76,"n":910,"o":34.94,"t":"2025-08-06T04:00:00Z","v":133913,"vw":34.901751},{"c":35.29,"h":35.3978,"l":35.17,"n":446,"o":35.37,"t":"2025-08-07T04:00:00Z","v":27911,"vw":35.230952},{"c":35.25,"h":35.25,"l":35.0913,"n":441,"o":35.16,"t":"2025-08-08T04:00:00Z","v":42608,"vw":35.194899},{"c":35.18,"h":35.35,"l":35.1276,"n":776,"o":35.25,"t":"2025-08-11T04:00:00Z","v":44521,"vw":35.204419},{"c":35.54,"h":35.63,"l":35.2647,"n":667,"o":35.3,"t":"2025-08-12T04:00:00Z","v":69108,"vw":35.500151},{"c":35.94,"h":36.02,"l":35.815,"n":939,"o":35.92,"t":"2025-08-13T04:00:00Z","v":218646,"vw":35.867455},{"c":35.47,"h":35.54,"l":35.3805,"n":757,"o":35.49,"t":"2025-08-14T04:00:00Z","v":58502,"vw":35.466054},{"c":35.57,"h":35.67,"l":35.5144,"n":653,"o":35.62,"t":"2025-08-15T04:00:00Z","v":58327,"vw":35.56892},{"c":35.8032,"h":35.81,"l":35.7226,"n":387,"o":35.76,"t":"2025-08-18T04:00:00Z","v":39750,"vw":35.768447},{"c":35.54,"h":35.7299,"l":35.5005,"n":783,"o":35.68,"t":"2025-08-19T04:00:00Z","v":145115,"vw":35.580247},{"c":35.43,"h":35.5055,"l":35.2895,"n":754,"o":35.49,"t":"2025-08-20T04:00:00Z","v":146237,"vw":35.384173},{"c":35.4,"h":35.46,"l":35.32,"n":663,"o":35.39,"t":"2025-08-21T04:00:00Z","v":121193,"vw":35.371471},{"c":36.025,"h":36.07,"l":35.5375,"n":828,"o":35.58,"t":"2025-08-22T04:00:00Z","v":225883,"vw":35.835622},{"c":35.91,"h":36.0545,"l":35.91,"n":1200,"o":35.98,"t":"2025-08-25T04:00:00Z","v":103825,"vw":35.981798},{"c":35.82,"h":35.9,"l":35.7511,"n":876,"o":35.8,"t":"2025-08-26T04:00:00Z","v":108112,"vw":35.82141},{"c":35.69,"h":35.69,"l":35.4301,"n":453,"o":35.53,"t":"2025-08-27T04:00:00Z","v":56931,"vw":35.5372},{"c":35.8387,"h":35.86,"l":35.67,"n":524,"o":35.67,"t":"2025-08-28T04:00:00Z","v":54920,"vw":35.809119},{"c":35.6,"h":35.67,"l":35.532,"n":459,"o":35.67,"t":"2025-08-29T04:00:00Z","v":93934,"vw":35.646259},{"c":35.5,"h":35.52,"l":35.18,"n":843,"o":35.26,"t":"2025-09-02T04:00:00Z","v":73037,"vw":35.404938},{"c":35.69,"h":35.765,"l":35.5701,"n":815,"o":35.65,"t":"2025-09-03T04:00:00Z","v":211595,"vw":35.686302},{"c":35.58,"h":35.63,"l":35.3806,"n":654,"o":35.45,"t":"2025-09-04T04:00:00Z","v":47156,"vw":35.532945},{"c":36.13,"h":36.21,"l":35.905,"n":609,"o":36.12,"t":"2025-09-05T04:00:00Z","v":72838,"vw":36.022877},{"c":36.36,"h":36.37,"l":36.19,"n":886,"o":36.21,"t":"2025-09-08T04:00:00Z","v":101937,"vw":36.262086},{"c":36.51,"h":36.5863,"l":36.43,"n":772,"o":36.43,"t":"2025-09-09T04:00:00Z","v":78958,"vw":36.533936},{"c":36.83,"h":36.94,"l":36.735,"n":1247,"o":36.79,"t":"2025-09-10T04:00:00Z","v":94065,"vw":36.840678},{"c":37.26,"h":37.3643,"l":37,"n":803,"o":37,"t":"2025-09-11T04:00:00Z","v":67815,"vw":37.263887},{"c":37.31,"h":37.33,"l":37.2,"n":777,"o":37.28,"t":"2025-09-12T04:00:00Z","v":549364,"vw":37.242592},{"c":37.53,"h":37.5544,"l":37.425,"n":676,"o":37.48,"t":"2025-09-15T04:00:00Z","v":81454,"vw":37.510522},{"c":37.79,"h":37.8949,"l":37.6404,"n":958,"o":37.73,"t":"2025-09-16T04:00:00Z","v":373229,"vw":37.784853},{"c":38.09,"h":38.33,"l":37.885,"n":1101,"o":38.04,"t":"2025-09-17T04:00:00Z","v":112011,"vw":38.091181},{"c":37.98,"h":38.033,"l":37.7655,"n":903,"o":37.83,"t":"2025-09-18T04:00:00Z","v":107963,"vw":37.968827},{"c":37.86,"h":37.98,"l":37.8581,"n":674,"o":37.96,"t":"2025-09-19T04:00:00Z","v":67023,"vw":37.925263},{"c":38.08,"h":38.1,"l":37.89,"n":875,"o":37.92,"t":"2025-09-22T04:00:00Z","v":80135,"vw":38.009818},{"c":38.07,"h":38.3325,"l":38.07,"n":964,"o":38.14,"t":"2025-09-23T04:00:00Z","v":166331,"vw":38.16841},{"c":38.01,"h":38.19,"l":37.98,"n":1323,"o":38.18,"t":"2025-09-24T04:00:00Z","v":140831,"vw":38.031081},{"c":37.65,"h":37.7663,"l":37.52,"n":1358,"o":37.6,"t":"2025-09-25T04:00:00Z","v":100913,"vw":37.648043},{"c":37.51,"h":37.55,"l":37.29,"n":922,"o":37.31,"t":"2025-09-26T04:00:00Z","v":95103,"vw":37.466358},{"c":37.87,"h":38.005,"l":37.82,"n":1018,"o":37.92,"t":"2025-09-29T04:00:00Z","v":231751,"vw":37.908279},{"c":37.94,"h":38.05,"l":37.78,"n":1995,"o":37.93,"t":"2025-09-30T04:00:00Z","v":489604,"vw":37.931139},{"c":38.27,"h":38.3,"l":38.09,"n":853,"o":38.09,"t":"2025-10-01T04:00:00Z","v":107726,"vw":38.196471},{"c":38.4,"h":38.59,"l":38.2802,"n":1396,"o":38.5,"t":"2025-10-02T04:00:00Z","v":139819,"vw":38.464223},{"c":38.54,"h":38.669,"l":38.44,"n":555,"o":38.64,"t":"2025-10-03T04:00:00Z","v":57593,"vw":38.574348},{"c":38.68,"h":38.78,"l":38.6,"n":860,"o":38.6,"t":"2025-10-06T04:00:00Z","v":110532,"vw":38.735082},{"c":38.42,"h":38.8979,"l":38.4,"n":1462,"o":38.86,"t":"2025-10-07T04:00:00Z","v":180334,"vw":38.606473},{"c":38.71,"h":38.75,"l":38.495,"n":929,"o":38.53,"t":"2025-10-08T04:00:00Z","v":238550,"vw":38.656521},{"c":38.38,"h":38.78,"l":38.28,"n":744,"o":38.77,"t":"2025-10-09T04:00:00Z","v":63676,"vw":38.485443},{"c":37,"h":38.5022,"l":36.95,"n":1372,"o":38.32,"t":"2025-10-10T04:00:00Z","v":180316,"vw":37.490449},{"c":38.06,"h":38.21,"l":37.89,"n":1153,"o":38,"t":"2025-10-13T04:00:00Z","v":166173,"vw":38.076523},{"c":37.72,"h":37.94,"l":37.3407,"n":738,"o":37.44,"t":"2025-10-14T04:00:00Z","v":103391,"vw":37.807727},{"c":38.41,"h":38.5,"l":38.165,"n":980,"o":38.34,"t":"2025-10-15T04:00:00Z","v":124069,"vw":38.381226},{"c":38.51,"h":38.77,"l":38.42,"n":1507,"o":38.62,"t":"2025-10-16T04:00:00Z","v":317470,"vw":38.577755},{"c":38.495,"h":38.5499,"l":38.25,"n":617,"o":38.25,"t":"2025-10-17T04:00:00Z","v":101017,"vw":38.368731},{"c":38.94,"h":39.038,"l":38.73,"n":2223,"o":38.73,"t":"2025-10-20T04:00:00Z","v":214641,"vw":38.944755},{"c":38.58,"h":38.75,"l":38.52,"n":503,"o":38.75,"t":"2025-10-21T04:00:00Z","v":234989,"vw":38.724587},{"c":38.57,"h":38.8494,"l":38.41,"n":780,"o":38.69,"t":"2025-10-22T04:00:00Z","v":33940,"vw":38.597044},{"c":38.84,"h":38.905,"l":38.62,"n":634,"o":38.63,"t":"2025-10-23T04:00:00Z","v":70307,"vw":38.809017},{"c":39.14,"h":39.2316,"l":39.09,"n":654,"o":39.17,"t":"2025-10-24T04:00:00Z","v":42850,"vw":39.157343},{"c":39.65,"h":39.65,"l":39.49,"n":9541,"o":39.64,"t":"2025-10-27T04:00:00Z","v":1478403,"vw":39.572502},{"c":39.67,"h":39.695,"l":39.38,"n":9430,"o":39.41,"t":"2025-10-28T04:00:00Z","v":1147970,"vw":39.563356},{"c":39.93,"h":40.12,"l":39.7,"n":6853,"o":40.03,"t":"2025-10-29T04:00:00Z","v":1006171,"vw":39.982941},{"c":39.42,"h":39.59,"l":39.33,"n":6678,"o":39.42,"t":"2025-10-30T04:00:00Z","v":920362,"vw":39.503066},{"c":39.32,"h":39.38,"l":39.1504,"n":1593,"o":39.38,"t":"2025-10-31T04:00:00Z","v":282270,"vw":39.258353},{"c":39.56,"h":39.6094,"l":39.32,"n":1063,"o":39.53,"t":"2025-11-03T05:00:00Z","v":89476,"vw":39.53125},{"c":38.78,"h":39.1,"l":38.775,"n":1055,"o":38.87,"t":"2025-11-04T05:00:00Z","v":438640,"vw":38.86238},{"c":39.14,"h":39.22,"l":38.805,"n":1648,"o":38.83,"t":"2025-11-05T05:00:00Z","v":141062,"vw":39.150275},{"c":38.77,"h":39.16,"l":38.61,"n":1115,"o":39.06,"t":"2025-11-06T05:00:00Z","v":121959,"vw":38.811812},{"c":38.6,"h":38.63,"l":38.125,"n":1421,"o":38.4,"t":"2025-11-07T05:00:00Z","v":113948,"vw":38.374034},{"c":39.18,"h":39.24,"l":38.93,"n":752,"o":39.09,"t":"2025-11-10T05:00:00Z","v":75980,"vw":39.117937},{"c":39.175,"h":39.28,"l":39.07,"n":634,"o":39.14,"t":"2025-11-11T05:00:00Z","v":45211,"vw":39.19681},{"c":39.185,"h":39.31,"l":39.12,"n":794,"o":39.31,"t":"2025-11-12T05:00:00Z","v":100791,"vw":39.160944},{"c":38.83,"h":39.3151,"l":38.7102,"n":978,"o":39.22,"t":"2025-11-13T05:00:00Z","v":91816,"vw":38.888212},{"c":38.81,"h":39.07,"l":38.52,"n":604,"o":38.52,"t":"2025-11-14T05:00:00Z","v":62769,"vw":38.859076},{"c":38.39,"h":38.8132,"l":38.29,"n":1052,"o":38.62,"t":"2025-11-17T05:00:00Z","v":79713,"vw":38.435999},{"c":38.19,"h":38.37,"l":38,"n":891,"o":38.09,"t":"2025-11-18T05:00:00Z","v":3115458,"vw":38.213532},{"c":38.08,"h":38.295,"l":37.92,"n":1597,"o":38.03,"t":"2025-11-19T05:00:00Z","v":95461,"vw":38.097761},{"c":37.51,"h":38.505,"l":37.51,"n":2072,"o":38.45,"t":"2025-11-20T05:00:00Z","v":114476,"vw":37.914535},{"c":37.54,"h":37.66,"l":37.02,"n":1075,"o":37.24,"t":"2025-11-21T05:00:00Z","v":74490,"vw":37.387901},{"c":37.9,"h":37.91,"l":37.5,"n":915,"o":37.5,"t":"2025-11-24T05:00:00Z","v":239964,"vw":37.664984},{"c":38.03,"h":38.03,"l":37.6,"n":1079,"o":37.86,"t":"2025-11-25T05:00:00Z","v":111442,"vw":37.856635},{"c":38.33,"h":38.39,"l":38.09,"n":4012,"o":38.29,"t":"2025-11-26T05:00:00Z","v":691333,"vw":38.232009},{"c":38.44,"h":38.475,"l":38.3488,"n":703,"o":38.36,"t":"2025-11-28T05:00:00Z","v":128785,"vw":38.418433},{"c":38.38,"h":38.52,"l":38.28,"n":5279,"o":38.28,"t":"2025-12-01T05:00:00Z","v":1108789,"vw":38.393121},{"c":38.45,"h":38.48,"l":38.27,"n":1006,"o":38.48,"t":"2025-12-02T05:00:00Z","v":124778,"vw":38.380293},{"c":38.4,"h":38.44,"l":38.23,"n":1350,"o":38.23,"t":"2025-12-03T05:00:00Z","v":241042,"vw":38.317154},{"c":38.38,"h":38.54,"l":38.331,"n":784,"o":38.54,"t":"2025-12-04T05:00:00Z","v":99618,"vw":38.404443},{"c":38.64,"h":38.9314,"l":38.63,"n":1879,"o":38.73,"t":"2025-12-05T05:00:00Z","v":236436,"vw":38.73544},{"c":38.68,"h":38.78,"l":38.54,"n":1969,"o":38.76,"t":"2025-12-08T05:00:00Z","v":226871,"vw":38.625471},{"c":38.68,"h":38.69,"l":38.51,"n":1104,"o":38.58,"t":"2025-12-09T05:00:00Z","v":94289,"vw":38.647717},{"c":38.98,"h":39.08,"l":38.67,"n":2633,"o":38.71,"t":"2025-12-10T05:00:00Z","v":317785,"vw":38.91414},{"c":38.85,"h":38.9,"l":38.59,"n":1165,"o":38.69,"t":"2025-12-11T05:00:00Z","v":92156,"vw":38.822795},{"c":38.35,"h":38.88,"l":38.31,"n":1094,"o":38.81,"t":"2025-12-12T05:00:00Z","v":147899,"vw":38.495101},{"c":38.31,"h":38.67,"l":38.305,"n":1007,"o":38.67,"t":"2025-12-15T05:00:00Z","v":146654,"vw":38.424993},{"c":38.02,"h":38.16,"l":37.9069,"n":1059,"o":38.06,"t":"2025-12-16T05:00:00Z","v":97283,"vw":38.01306},{"c":37.78,"h":38.29,"l":37.75,"n":1192,"o":38.29,"t":"2025-12-17T05:00:00Z","v":104732,"vw":37.877894},{"c":38.21,"h":38.41,"l":38.18,"n":1069,"o":38.19,"t":"2025-12-18T05:00:00Z","v":83978,"vw":38.288916},{"c":38.645,"h":38.72,"l":38.4486,"n":1363,"o":38.47,"t":"2025-12-19T05:00:00Z","v":363977,"vw":38.675277},{"c":38.79,"h":38.81,"l":38.67,"n":1779,"o":38.73,"t":"2025-12-22T05:00:00Z","v":153847,"vw":38.760908},{"c":38.99,"h":39,"l":38.68,"n":1161,"o":38.79,"t":"2025-12-23T05:00:00Z","v":135496,"vw":38.932356},{"c":39.065,"h":39.09,"l":39.03,"n":500,"o":39.03,"t":"2025-12-24T05:00:00Z","v":35946,"vw":39.059667},{"c":39.17,"h":39.17,"l":38.89,"n":464,"o":38.89,"t":"2025-12-26T05:00:00Z","v":43971,"vw":38.975877},{"c":39.03,"h":39.03,"l":38.85,"n":793,"o":38.89,"t":"2025-12-29T05:00:00Z","v":48980,"vw":38.915423},{"c":39.14,"h":39.21,"l":39.07,"n":722,"o":39.15,"t":"2025-12-30T05:00:00Z","v":81564,"vw":39.161908},{"c":39.02,"h":39.14,"l":38.97,"n":493,"o":39.14,"t":"2025-12-31T05:00:00Z","v":44901,"vw":39.031594},{"c":40.03,"h":40.06,"l":39.8,"n":2787,"o":39.8,"t":"2026-01-02T05:00:00Z","v":310601,"vw":39.907529},{"c":40.49,"h":40.53,"l":40.1892,"n":1131,"o":40.29,"t":"2026-01-05T05:00:00Z","v":151633,"vw":40.408503},{"c":40.85,"h":40.9499,"l":40.71,"n":873,"o":40.71,"t":"2026-01-06T05:00:00Z","v":70428,"vw":40.768528},{"c":40.53,"h":40.66,"l":40.485,"n":1062,"o":40.66,"t":"2026-01-07T05:00:00Z","v":111931,"vw":40.558802},{"c":40.46,"h":40.4699,"l":40.3,"n":842,"o":40.35,"t":"2026-01-08T05:00:00Z","v":82933,"vw":40.396334},{"c":40.59,"h":40.675,"l":40.385,"n":767,"o":40.44,"t":"2026-01-09T05:00:00Z","v":163133,"vw":40.557778},{"c":41.16,"h":41.2,"l":40.63,"n":1177,"o":40.63,"t":"2026-01-12T05:00:00Z","v":138017,"vw":41.072992},{"c":40.775,"h":41.04,"l":40.655,"n":1138,"o":41,"t":"2026-01-13T05:00:00Z","v":160691,"vw":40.818562},{"c":40.9,"h":40.965,"l":40.73,"n":807,"o":40.82,"t":"2026-01-14T05:00:00Z","v":70558,"vw":40.835041},{"c":41.225,"h":41.42,"l":41.155,"n":745,"o":41.23,"t":"2026-01-15T05:00:00Z","v":158939,"vw":41.350452},{"c":41.06,"h":41.2,"l":40.859,"n":758,"o":41.17,"t":"2026-01-16T05:00:00Z","v":103291,"vw":41.007813},{"c":40.5608,"h":40.86,"l":40.51,"n":923,"o":40.58,"t":"2026-01-20T05:00:00Z","v":72545,"vw":40.656689},{"c":41.17,"h":41.3665,"l":40.9872,"n":1187,"o":41.04,"t":"2026-01-21T05:00:00Z","v":216216,"vw":41.180683},{"c":41.52,"h":41.7239,"l":41.41,"n":845,"o":41.5,"t":"2026-01-22T05:00:00Z","v":69815,"vw":41.620891},{"c":41.81,"h":41.875,"l":41.38,"n":777,"o":41.48,"t":"2026-01-23T05:00:00Z","v":127209,"vw":41.705065},{"c":41.82,"h":41.98,"l":41.78,"n":851,"o":41.78,"t":"2026-01-26T05:00:00Z","v":78904,"vw":41.89668},{"c":42.67,"h":42.67,"l":41.81,"n":1543,"o":42.33,"t":"2026-01-27T05:00:00Z","v":163673,"vw":42.471888},{"c":42.78,"h":42.84,"l":42.49,"n":1242,"o":42.78,"t":"2026-01-28T05:00:00Z","v":158849,"vw":42.681134},{"c":42.48,"h":42.81,"l":41.97,"n":1716,"o":42.81,"t":"2026-01-29T05:00:00Z","v":196172,"vw":42.418381},{"c":41.71,"h":42.45,"l":41.605,"n":1167,"o":42.25,"t":"2026-01-30T05:00:00Z","v":114970,"vw":41.964803},{"c":41.96,"h":42.03,"l":41.385,"n":1580,"o":41.39,"t":"2026-02-02T05:00:00Z","v":146828,"vw":41.862418},{"c":42.04,"h":42.29,"l":41.68,"n":1370,"o":42.28,"t":"2026-02-03T05:00:00Z","v":107008,"vw":41.912163},{"c":41.56,"h":42.22,"l":41.33,"n":1359,"o":42.22,"t":"2026-02-04T05:00:00Z","v":146544,"vw":41.740193},{"c":41.32,"h":41.68,"l":41.12,"n":822,"o":41.25,"t":"2026-02-05T05:00:00Z","v":70186,"vw":41.451801},{"c":42.33,"h":42.34,"l":41.73,"n":1065,"o":41.73,"t":"2026-02-06T05:00:00Z","v":117935,"vw":42.140284},{"c":42.73,"h":42.75,"l":42.2301,"n":1097,"o":42.25,"t":"2026-02-09T05:00:00Z","v":89411,"vw":42.619268},{"c":42.88,"h":42.9399,"l":42.67,"n":844,"o":42.8,"t":"2026-02-10T05:00:00Z","v":67319,"vw":42.836811},{"c":43.37,"h":43.48,"l":42.9206,"n":911,"o":43.12,"t":"2026-02-11T05:00:00Z","v":111608,"vw":43.272999},{"c":42.97,"h":43.655,"l":42.865,"n":848,"o":43.59,"t":"2026-02-12T05:00:00Z","v":83241,"vw":43.253218},{"c":43.1,"h":43.22,"l":42.525,"n":938,"o":42.91,"t":"2026-02-13T05:00:00Z","v":274187,"vw":43.062211},{"c":43.05,"h":43.165,"l":42.58,"n":1195,"o":42.88,"t":"2026-02-17T05:00:00Z","v":95683,"vw":42.932381},{"c":43.18,"h":43.51,"l":43.115,"n":950,"o":43.16,"t":"2026-02-18T05:00:00Z","v":91263,"vw":43.309188},{"c":43.13,"h":43.13,"l":42.81,"n":813,"o":43.01,"t":"2026-02-19T05:00:00Z","v":146022,"vw":42.958805},{"c":44.04,"h":44.04,"l":43.08,"n":963,"o":43.09,"t":"2026-02-20T05:00:00Z","v":148600,"vw":43.836083},{"c":43.54,"h":43.9099,"l":43.375,"n":1368,"o":43.73,"t":"2026-02-23T05:00:00Z","v":105625,"vw":43.521683},{"c":44.28,"h":44.3395,"l":43.845,"n":783,"o":43.87,"t":"2026-02-24T05:00:00Z","v":78424,"vw":44.172702},{"c":44.6386,"h":44.71,"l":44.4502,"n":982,"o":44.68,"t":"2026-02-25T05:00:00Z","v":78627,"vw":44.596094},{"c":44.27,"h":44.76,"l":43.93,"n":1082,"o":44.76,"t":"2026-02-26T05:00:00Z","v":121990,"vw":44.270744},{"c":44.1923,"h":44.25,"l":43.8418,"n":1045,"o":43.89,"t":"2026-02-27T05:00:00Z","v":80296,"vw":44.101567},{"c":43.43,"h":43.69,"l":42.87,"n":1351,"o":42.87,"t":"2026-03-02T05:00:00Z","v":119251,"vw":43.413276},{"c":41.384,"h":41.7,"l":40.08,"n":6629,"o":41,"t":"2026-03-03T05:00:00Z","v":1051144,"vw":41.162751},{"c":41.71,"h":42.11,"l":41.2233,"n":1549,"o":41.36,"t":"2026-03-04T05:00:00Z","v":158810,"vw":41.696239},{"c":40.96,"h":41.5199,"l":40.3471,"n":1476,"o":41.06,"t":"2026-03-05T05:00:00Z","v":103150,"vw":40.724272},{"c":40.7,"h":40.93,"l":40.23,"n":1540,"o":40.36,"t":"2026-03-06T05:00:00Z","v":108239,"vw":40.687703},{"c":41.49,"h":41.61,"l":39.86,"n":2697,"o":40.17,"t":"2026-03-09T04:00:00Z","v":235436,"vw":40.853163},{"c":41.7,"h":42.475,"l":41.405,"n":1788,"o":41.62,"t":"2026-03-10T04:00:00Z","v":167470,"vw":41.931923},{"c":41.74,"h":41.91,"l":41.415,"n":765,"o":41.62,"t":"2026-03-11T04:00:00Z","v":149643,"vw":41.631284},{"c":40.265,"h":41.09,"l":40.23,"n":3021,"o":41.06,"t":"2026-03-12T04:00:00Z","v":283437,"vw":40.491789},{"c":40.17,"h":41.03,"l":40.1175,"n":1404,"o":40.77,"t":"2026-03-13T04:00:00Z","v":136814,"vw":40.371871},{"c":41.4,"h":41.47,"l":41.09,"n":1012,"o":41.15,"t":"2026-03-16T04:00:00Z","v":73610,"vw":41.280133},{"c":41.54,"h":41.8099,"l":41.46,"n":1086,"o":41.77,"t":"2026-03-17T04:00:00Z","v":81114,"vw":41.617761},{"c":40.77,"h":41.45,"l":40.73,"n":1675,"o":41.36,"t":"2026-03-18T04:00:00Z","v":291724,"vw":41.099915},{"c":40.73,"h":40.99,"l":39.88,"n":1285,"o":40.03,"t":"2026-03-19T04:00:00Z","v":106789,"vw":40.488935},{"c":39.46,"h":40.43,"l":39.34,"n":1660,"o":40.25,"t":"2026-03-20T04:00:00Z","v":113664,"vw":39.903882},{"c":40.68,"h":41.085,"l":40.1396,"n":1213,"o":40.36,"t":"2026-03-23T04:00:00Z","v":126807,"vw":40.746284},{"c":40.06,"h":40.3293,"l":39.71,"n":1114,"o":39.71,"t":"2026-03-24T04:00:00Z","v":114816,"vw":40.090514},{"c":40.66,"h":40.98,"l":40.53,"n":1274,"o":40.65,"t":"2026-03-25T04:00:00Z","v":159244,"vw":40.798543},{"c":39.285,"h":40.16,"l":39.285,"n":1127,"o":39.88,"t":"2026-03-26T04:00:00Z","v":111189,"vw":39.700573},{"c":39.03,"h":39.41,"l":38.87,"n":2835,"o":39.18,"t":"2026-03-27T04:00:00Z","v":258260,"vw":39.05951},{"c":38.65,"h":39.27,"l":38.47,"n":846,"o":39.27,"t":"2026-03-30T04:00:00Z","v":82165,"vw":38.75293},{"c":40.1,"h":40.19,"l":38.81,"n":4096,"o":38.81,"t":"2026-03-31T04:00:00Z","v":258756,"vw":39.692216},{"c":40.36,"h":40.8409,"l":40.29,"n":835,"o":40.34,"t":"2026-04-01T04:00:00Z","v":267594,"vw":40.538097},{"c":39.92,"h":40.53,"l":39.19,"n":1894,"o":39.2,"t":"2026-04-02T04:00:00Z","v":304444,"vw":39.804726},{"c":40.26,"h":40.5,"l":40.06,"n":1192,"o":40.18,"t":"2026-04-06T04:00:00Z","v":168520,"vw":40.265307},{"c":40.44,"h":40.445,"l":39.69,"n":1207,"o":40.25,"t":"2026-04-07T04:00:00Z","v":97643,"vw":40.014052},{"c":42.73,"h":43,"l":42.31,"n":1220,"o":42.91,"t":"2026-04-08T04:00:00Z","v":183989,"vw":42.741875},{"c":42.5,"h":42.6901,"l":41.96,"n":2655,"o":42.17,"t":"2026-04-09T04:00:00Z","v":263140,"vw":42.424566},{"c":42.81,"h":43.09,"l":42.66,"n":997,"o":42.88,"t":"2026-04-10T04:00:00Z","v":66939,"vw":42.814357},{"c":43.18,"h":43.23,"l":42.49,"n":999,"o":42.49,"t":"2026-04-13T04:00:00Z","v":149888,"vw":42.795726},{"c":43.95,"h":44.01,"l":43.47,"n":779,"o":43.47,"t":"2026-04-14T04:00:00Z","v":51886,"vw":43.835513},{"c":43.94,"h":44.06,"l":43.78,"n":817,"o":43.87,"t":"2026-04-15T04:00:00Z","v":76468,"vw":43.954956},{"c":44.14,"h":44.355,"l":43.92,"n":818,"o":44.25,"t":"2026-04-16T04:00:00Z","v":361352,"vw":44.228632},{"c":45.11,"h":45.53,"l":44.96,"n":1038,"o":44.96,"t":"2026-04-17T04:00:00Z","v":215964,"vw":45.125093},{"c":44.72,"h":44.77,"l":44.49,"n":1259,"o":44.59,"t":"2026-04-20T04:00:00Z","v":100079,"vw":44.671074},{"c":44.04,"h":44.8304,"l":44.01,"n":908,"o":44.76,"t":"2026-04-21T04:00:00Z","v":101871,"vw":44.418094},{"c":44.91,"h":44.93,"l":44.57,"n":904,"o":44.57,"t":"2026-04-22T04:00:00Z","v":69056,"vw":44.77812},{"c":44.18,"h":44.61,"l":43.6407,"n":1211,"o":44.38,"t":"2026-04-23T04:00:00Z","v":103321,"vw":44.232335},{"c":45.03,"h":45.13,"l":44.63,"n":1451,"o":44.72,"t":"2026-04-24T04:00:00Z","v":197266,"vw":44.913589},{"c":45.04,"h":45.2,"l":44.91,"n":918,"o":45.09,"t":"2026-04-27T04:00:00Z","v":83578,"vw":45.035431},{"c":44.64,"h":44.64,"l":44.3,"n":1102,"o":44.38,"t":"2026-04-28T04:00:00Z","v":147356,"vw":44.475432},{"c":44.38,"h":44.7,"l":44.27,"n":2092,"o":44.6,"t":"2026-04-29T04:00:00Z","v":321216,"vw":44.473863},{"c":45.31,"h":45.4903,"l":44.645,"n":1187,"o":44.83,"t":"2026-04-30T04:00:00Z","v":85337,"vw":45.127016},{"c":45.51,"h":45.885,"l":45.23,"n":903,"o":45.23,"t":"2026-05-01T04:00:00Z","v":81797,"vw":45.574208},{"c":45.41,"h":45.99,"l":45.23,"n":968,"o":45.65,"t":"2026-05-04T04:00:00Z","v":171398,"vw":45.50075},{"c":46.345,"h":46.5299,"l":45.98,"n":1163,"o":45.98,"t":"2026-05-05T04:00:00Z","v":177777,"vw":46.355457},{"c":47.81,"h":47.99,"l":47.24,"n":1223,"o":47.26,"t":"2026-05-06T04:00:00Z","v":126357,"vw":47.565101},{"c":47.23,"h":47.9565,"l":47.13,"n":823,"o":47.91,"t":"2026-05-07T04:00:00Z","v":58685,"vw":47.52751},{"c":48.11,"h":48.1499,"l":47.71,"n":865,"o":47.71,"t":"2026-05-08T04:00:00Z","v":245273,"vw":48.075295},{"c":48.18,"h":48.29,"l":47.89,"n":1736,"o":48,"t":"2026-05-11T04:00:00Z","v":244362,"vw":48.167583},{"c":46.7,"h":47.14,"l":46.07,"n":1025,"o":46.9,"t":"2026-05-12T04:00:00Z","v":165454,"vw":46.28871},{"c":47.86,"h":47.86,"l":47.0901,"n":995,"o":47.14,"t":"2026-05-13T04:00:00Z","v":65008,"vw":47.505568},{"c":47.89,"h":47.9653,"l":47.472,"n":686,"o":47.58,"t":"2026-05-14T04:00:00Z","v":64677,"vw":47.840924},{"c":46.3,"h":46.589,"l":46.06,"n":832,"o":46.43,"t":"2026-05-15T04:00:00Z","v":60927,"vw":46.361975},{"c":46.2,"h":46.73,"l":45.86,"n":1310,"o":46.73,"t":"2026-05-18T04:00:00Z","v":109072,"vw":46.156298},{"c":45.7,"h":46.1,"l":45.11,"n":2299,"o":45.2,"t":"2026-05-19T04:00:00Z","v":182343,"vw":45.801261},{"c":46.57,"h":46.62,"l":45.87,"n":1157,"o":45.92,"t":"2026-05-20T04:00:00Z","v":108596,"vw":46.324455},{"c":46.97,"h":47.15,"l":46.255,"n":1043,"o":46.33,"t":"2026-05-21T04:00:00Z","v":414597,"vw":46.901411},{"c":46.95,"h":47.315,"l":46.92,"n":1258,"o":47.06,"t":"2026-05-22T04:00:00Z","v":189233,"vw":47.147647},{"c":48.84,"h":48.9,"l":48.3,"n":904,"o":48.3,"t":"2026-05-26T04:00:00Z","v":173024,"vw":48.734394},{"c":48.89,"h":49.18,"l":48.545,"n":981,"o":49.18,"t":"2026-05-27T04:00:00Z","v":79285,"vw":48.848994},{"c":48.94,"h":49.195,"l":48.22,"n":1413,"o":48.29,"t":"2026-05-28T04:00:00Z","v":702321,"vw":49.005294},{"c":48.99,"h":49.36,"l":48.88,"n":1453,"o":49.12,"t":"2026-05-29T04:00:00Z","v":167831,"vw":49.062113},{"c":50.01,"h":50.25,"l":49.315,"n":895,"o":49.38,"t":"2026-06-01T04:00:00Z","v":72754,"vw":49.768979},{"c":50.54,"h":50.63,"l":50.09,"n":1711,"o":50.18,"t":"2026-06-02T04:00:00Z","v":348590,"vw":50.406662},{"c":49.88,"h":50.19,"l":49.675,"n":1307,"o":50.16,"t":"2026-06-03T04:00:00Z","v":124896,"vw":49.831385},{"c":49.38,"h":49.56,"l":48.7,"n":1102,"o":49.02,"t":"2026-06-04T04:00:00Z","v":87937,"vw":49.312406},{"c":46.15,"h":47.94,"l":45.96,"n":1967,"o":47.71,"t":"2026-06-05T04:00:00Z","v":187725,"vw":46.9588},{"c":46.93,"h":47.34,"l":46.7901,"n":1424,"o":47.16,"t":"2026-06-08T04:00:00Z","v":109153,"vw":47.032495},{"c":46.99,"h":48.205,"l":46.03,"n":2799,"o":47.97,"t":"2026-06-09T04:00:00Z","v":223567,"vw":47.164537},{"c":46.25,"h":47.325,"l":46.14,"n":985,"o":46.66,"t":"2026-06-10T04:00:00Z","v":85487,"vw":46.570144},{"c":48.28,"h":48.3,"l":46.56,"n":1830,"o":46.57,"t":"2026-06-11T04:00:00Z","v":179909,"vw":47.514995},{"c":48.34,"h":48.52,"l":47.86,"n":1825,"o":48.11,"t":"2026-06-12T04:00:00Z","v":115044,"vw":48.298784},{"c":50.03,"h":50.0899,"l":49.67,"n":1244,"o":49.8,"t":"2026-06-15T04:00:00Z","v":128058,"vw":49.903628},{"c":49.27,"h":49.975,"l":49.14,"n":768,"o":49.72,"t":"2026-06-16T04:00:00Z","v":81347,"vw":49.506482},{"c":49.24,"h":50.27,"l":49.09,"n":1162,"o":49.85,"t":"2026-06-17T04:00:00Z","v":120017,"vw":49.821136},{"c":50.71,"h":50.932,"l":50.395,"n":834,"o":50.47,"t":"2026-06-18T04:00:00Z","v":60034,"vw":50.74366},{"c":51.0508,"h":51.38,"l":50.958,"n":1336,"o":51.1,"t":"2026-06-22T04:00:00Z","v":61173,"vw":51.098365},{"c":48.12,"h":48.97,"l":48.12,"n":1438,"o":48.25,"t":"2026-06-23T04:00:00Z","v":165676,"vw":48.550088},{"c":48.4,"h":48.56,"l":47.925,"n":1029,"o":48.41,"t":"2026-06-24T04:00:00Z","v":143095,"vw":48.212257},{"c":48.65,"h":49.31,"l":48.3,"n":764,"o":49.31,"t":"2026-06-25T04:00:00Z","v":44676,"vw":48.709428},{"c":48.0662,"h":48.405,"l":47.49,"n":749,"o":47.59,"t":"2026-06-26T04:00:00Z","v":88502,"vw":48.105834},{"c":48.34,"h":48.34,"l":47.31,"n":1720,"o":48.05,"t":"2026-06-29T04:00:00Z","v":296053,"vw":48.096521},{"c":49.18,"h":49.18,"l":48.53,"n":950,"o":48.55,"t":"2026-06-30T04:00:00Z","v":85749,"vw":48.978695},{"c":47.73,"h":48.35,"l":47.705,"n":868,"o":47.96,"t":"2026-07-01T04:00:00Z","v":87741,"vw":47.975019},{"c":47.06,"h":48.125,"l":46.51,"n":2485,"o":47.65,"t":"2026-07-02T04:00:00Z","v":141238,"vw":46.952121},{"c":48.37,"h":48.49,"l":48.02,"n":510,"o":48.02,"t":"2026-07-06T04:00:00Z","v":32740,"vw":48.401523},{"c":47.03,"h":47.51,"l":46.75,"n":810,"o":47.31,"t":"2026-07-07T04:00:00Z","v":62443,"vw":47.101299},{"c":47.31,"h":47.33,"l":46.45,"n":1660,"o":46.53,"t":"2026-07-08T04:00:00Z","v":115357,"vw":47.042822},{"c":47.76,"h":47.91,"l":47.47,"n":997,"o":47.59,"t":"2026-07-09T04:00:00Z","v":60729,"vw":47.746388},{"c":47.79,"h":47.93,"l":47.39,"n":680,"o":47.58,"t":"2026-07-10T04:00:00Z","v":52579,"vw":47.743677},{"c":46.14,"h":46.63,"l":46.05,"n":745,"o":46.51,"t":"2026-07-13T04:00:00Z","v":66948,"vw":46.433326},{"c":46.88,"h":46.95,"l":46.515,"n":882,"o":46.65,"t":"2026-07-14T04:00:00Z","v":122300,"vw":46.808863},{"c":46.82,"h":47.06,"l":46.205,"n":662,"o":47.02,"t":"2026-07-15T04:00:00Z","v":70189,"vw":46.784259},{"c":45.87,"h":46.17,"l":45.7,"n":1152,"o":46.01,"t":"2026-07-16T04:00:00Z","v":124740,"vw":45.88023},{"c":45.05,"h":45.4949,"l":44.24,"n":1894,"o":44.45,"t":"2026-07-17T04:00:00Z","v":415854,"vw":44.969319},{"c":45.13,"h":45.58,"l":45.04,"n":1399,"o":45.505,"t":"2026-07-20T04:00:00Z","v":336993,"vw":45.257382},{"c":46.46,"h":46.54,"l":46.06,"n":1593,"o":46.26,"t":"2026-07-21T04:00:00Z","v":307457,"vw":46.430298},{"c":46.08,"h":46.27,"l":45.93,"n":736,"o":45.93,"t":"2026-07-22T04:00:00Z","v":67476,"vw":46.176635},{"c":45.78,"h":45.995,"l":45.31,"n":868,"o":45.62,"t":"2026-07-23T04:00:00Z","v":71310,"vw":45.625725},{"c":44.92,"h":45.46,"l":44.84,"n":1228,"o":45.33,"t":"2026-07-24T04:00:00Z","v":181967,"vw":45.077374},{"c":45.12,"h":45.52,"l":44.67,"n":1120,"o":45.52,"t":"2026-07-27T04:00:00Z","v":81596,"vw":44.868989},{"c":44.17,"h":44.49,"l":43.72,"n":1114,"o":43.98,"t":"2026-07-28T04:00:00Z","v":101049,"vw":44.186929},{"c":43.25,"h":44.37,"l":43.08,"n":1741,"o":43.77,"t":"2026-07-29T04:00:00Z","v":117128,"vw":43.671677},{"c":44.98,"h":44.98,"l":44.1566,"n":1232,"o":44.21,"t":"2026-07-30T04:00:00Z","v":154599,"vw":44.665086},{"c":45.31,"h":45.9,"l":44.945,"n":551,"o":45.9,"t":"2026-07-31T04:00:00Z","v":45579,"vw":45.331233},{"c":45.65,"h":45.6901,"l":44.955,"n":656,"o":45.2,"t":"2026-08-03T04:00:00Z","v":55923,"vw":45.437839},{"c":46.99,"h":47.05,"l":46.3,"n":960,"o":46.3,"t":"2026-08-04T04:00:00Z","v":178954,"vw":46.893935},{"c":46.67,"h":47.18,"l":46.65,"n":944,"o":46.96,"t":"2026-08-05T04:00:00Z","v":102786,"vw":46.923307},{"c":46.25,"h":46.71,"l":45.95,"n":752,"o":46,"t":"2026-08-06T04:00:00Z","v":62240,"vw":46.402217},{"c":46.7,"h":46.98,"l":46.37,"n":623,"o":46.98,"t":"2026-08-07T04:00:00Z","v":46665,"vw":46.668926},{"c":46.41,"h":46.565,"l":46.3505,"n":1238,"o":46.44,"t":"2026-08-10T04:00:00Z","v":121601,"vw":46.446278},{"c":46.74,"h":46.8899,"l":46.5274,"n":544,"o":46.82,"t":"2026-08-11T04:00:00Z","v":31069,"vw":46.706002},{"c":47.4125,"h":47.5326,"l":47.25,"n":637,"o":47.47,"t":"2026-08-12T04:00:00Z","v":43745,"vw":47.367445},{"c":47.45,"h":47.72,"l":47.37,"n":2883,"o":47.41,"t":"2026-08-13T04:00:00Z","v":506679,"vw":47.546633},{"c":47.43,"h":47.675,"l":47.28,"n":1437,"o":47.65,"t":"2026-08-14T04:00:00Z","v":96311,"vw":47.37569},{"c":47.925,"h":48.3543,"l":47.85,"n":840,"o":47.93,"t":"2026-08-17T04:00:00Z","v":71825,"vw":48.079099},{"c":46.585,"h":47.14,"l":46.51,"n":848,"o":47.02,"t":"2026-08-18T04:00:00Z","v":77315,"vw":46.780474},{"c":47,"h":47.25,"l":46.8501,"n":744,"o":47.25,"t":"2026-08-19T04:00:00Z","v":68266,"vw":47.029187},{"c":47.25,"h":47.4,"l":47,"n":999,"o":47.04,"t":"2026-08-20T04:00:00Z","v":111249,"vw":47.181424},{"c":47.505,"h":47.82,"l":47.505,"n":542,"o":47.77,"t":"2026-08-21T04:00:00Z","v":33454,"vw":47.622025},{"c":46.79,"h":47.04,"l":46.62,"n":1298,"o":47.04,"t":"2026-08-24T04:00:00Z","v":68778,"vw":46.809859},{"c":47.73,"h":47.73,"l":47.33,"n":769,"o":47.36,"t":"2026-08-25T04:00:00Z","v":52046,"vw":47.573632},{"c":47.66,"h":47.91,"l":47.59,"n":904,"o":47.76,"t":"2026-08-26T04:00:00Z","v":70689,"vw":47.739713},{"c":47.96,"h":47.96,"l":47.695,"n":737,"o":47.93,"t":"2026-08-27T04:00:00Z","v":41776,"vw":47.845953},{"c":47.65,"h":48.1499,"l":47.51,"n":977,"o":48.08,"t":"2026-08-28T04:00:00Z","v":40552,"vw":47.802336},{"c":47.61,"h":47.87,"l":47.36,"n":803,"o":47.66,"t":"2026-08-31T04:00:00Z","v":82173,"vw":47.498222},{"c":47.331,"h":47.78,"l":47.18,"n":593,"o":47.59,"t":"2026-09-01T04:00:00Z","v":37955,"vw":47.562512},{"c":47.53,"h":47.55,"l":47.37,"n":748,"o":47.37,"t":"2026-09-02T04:00:00Z","v":52235,"vw":47.451246},{"c":47.74,"h":47.8424,"l":47.24,"n":604,"o":47.51,"t":"2026-09-03T04:00:00Z","v":23309,"vw":47.638425},{"c":48.6,"h":48.6,"l":47.87,"n":593,"o":47.87,"t":"2026-09-04T04:00:00Z","v":108794,"vw":48.357585},{"c":48.565,"h":48.79,"l":48.54,"n":946,"o":48.64,"t":"2026-09-08T04:00:00Z","v":86795,"vw":48.686527},{"c":48.31,"h":48.6,"l":48.23,"n":744,"o":48.39,"t":"2026-09-09T04:00:00Z","v":43053,"vw":48.421469},{"c":47.2219,"h":47.51,"l":47.21,"n":769,"o":47.4,"t":"2026-09-10T04:00:00Z","v":36692,"vw":47.331775},{"c":47.86,"h":47.97,"l":47.7701,"n":751,"o":47.95,"t":"2026-09-11T04:00:00Z","v":52241,"vw":47.88872},{"c":46.68,"h":47.01,"l":46.4476,"n":762,"o":46.625,"t":"2026-09-14T04:00:00Z","v":63045,"vw":46.722888},{"c":46.455,"h":46.67,"l":46.32,"n":643,"o":46.67,"t":"2026-09-15T04:00:00Z","v":54404,"vw":46.475612},{"c":46.38,"h":46.9401,"l":46.1,"n":679,"o":46.87,"t":"2026-09-16T04:00:00Z","v":32819,"vw":46.558536},{"c":47.3,"h":47.3834,"l":47.18,"n":714,"o":47.19,"t":"2026-09-17T04:00:00Z","v":108253,"vw":47.302578},{"c":47.4,"h":47.4,"l":47.05,"n":625,"o":47.19,"t":"2026-09-18T04:00:00Z","v":44329,"vw":47.231022},{"c":48.63,"h":48.6999,"l":48.2121,"n":491,"o":48.25,"t":"2026-09-21T04:00:00Z","v":19810,"vw":48.564833},{"c":48.78,"h":48.89,"l":48.34,"n":862,"o":48.38,"t":"2026-09-22T04:00:00Z","v":65184,"vw":48.677735},{"c":47.79,"h":48.34,"l":47.7,"n":1744,"o":48.31,"t":"2026-09-23T04:00:00Z","v":129623,"vw":47.92374},{"c":47.48,"h":47.78,"l":47.28,"n":1515,"o":47.7,"t":"2026-09-24T04:00:00Z","v":224489,"vw":47.409096},{"c":47.72,"h":47.84,"l":47.42,"n":642,"o":47.7,"t":"2026-09-25T04:00:00Z","v":69765,"vw":47.682964},{"c":47.182,"h":47.28,"l":46.73,"n":1130,"o":47.21,"t":"2026-09-28T04:00:00Z","v":86403,"vw":47.078969},{"c":47.17,"h":47.29,"l":46.985,"n":1006,"o":47.16,"t":"2026-09-29T04:00:00Z","v":74214,"vw":47.131443},{"c":46.85,"h":47.09,"l":46.68,"n":949,"o":47.07,"t":"2026-09-30T04:00:00Z","v":79486,"vw":46.902253},{"c":46.81,"h":46.955,"l":46.39,"n":717,"o":46.76,"t":"2026-10-01T04:00:00Z","v":74942,"vw":46.717991},{"c":47.45,"h":47.62,"l":47.17,"n":712,"o":47.47,"t":"2026-10-02T04:00:00Z","v":55519,"vw":47.410682},{"c":48.12,"h":48.205,"l":47.93,"n":1260,"o":47.93,"t":"2026-10-05T04:00:00Z","v":85293,"vw":48.058418},{"c":47.77,"h":48.21,"l":47.77,"n":1006,"o":48.16,"t":"2026-10-06T04:00:00Z","v":64122,"vw":47.99528},{"c":47.18,"h":47.315,"l":46.88,"n":1172,"o":47.02,"t":"2026-10-07T04:00:00Z","v":113419,"vw":47.151948},{"c":46.245,"h":46.61,"l":46.07,"n":1137,"o":46.59,"t":"2026-10-08T04:00:00Z","v":127800,"vw":46.302559},{"c":46.782,"h":46.87,"l":46.65,"n":814,"o":46.85,"t":"2026-10-09T04:00:00Z","v":73266,"vw":46.766628},{"c":46.28,"h":46.52,"l":46.28,"n":625,"o":46.52,"t":"2026-10-12T04:00:00Z","v":45508,"vw":46.415244},{"c":46.05,"h":46.0872,"l":45.74,"n":1220,"o":45.74,"t":"2026-10-13T04:00:00Z","v":84571,"vw":45.92742},{"c":45.12,"h":45.53,"l":45.07,"n":839,"o":45.41,"t":"2026-10-14T04:00:00Z","v":58550,"vw":45.210599},{"c":44.86,"h":44.88,"l":44.155,"n":712,"o":44.22,"t":"2026-10-15T04:00:00Z","v":55140,"vw":44.7158},{"c":44.07,"h":44.7084,"l":43.94,"n":721,"o":44.64,"t":"2026-10-16T04:00:00Z","v":63557,"vw":44.186448},{"c":44.46,"h":44.735,"l":44.41,"n":795,"o":44.62,"t":"2026-10-19T04:00:00Z","v":70362,"vw":44.575618},{"c":44.55,"h":44.77,"l":44.09,"n":1152,"o":44.09,"t":"2026-10-20T04:00:00Z","v":323126,"vw":44.543663},{"c":44.66,"h":44.79,"l":44.39,"n":726,"o":44.77,"t":"2026-10-21T04:00:00Z","v":212985,"vw":44.576149},{"c":43.36,"h":43.75,"l":43.26,"n":476,"o":43.55,"t":"2026-10-22T04:00:00Z","v":42732,"vw":43.397914}],"volatilityBars":[{"c":48.25,"h":48.25,"l":48.25,"n":11,"o":48.25,"t":"2026-09-21T13:30:00Z","v":990,"vw":48.25},{"c":48.2222,"h":48.2222,"l":48.2222,"n":2,"o":48.2222,"t":"2026-09-21T13:45:00Z","v":218,"vw":48.2222},{"c":48.215,"h":48.26,"l":48.2121,"n":10,"o":48.26,"t":"2026-09-21T14:00:00Z","v":665,"vw":48.222469},{"c":48.34,"h":48.34,"l":48.34,"n":2,"o":48.34,"t":"2026-09-21T14:30:00Z","v":198,"vw":48.34},{"c":48.43,"h":48.43,"l":48.371,"n":7,"o":48.371,"t":"2026-09-21T15:15:00Z","v":642,"vw":48.392453},{"c":48.465,"h":48.465,"l":48.425,"n":7,"o":48.4579,"t":"2026-09-21T15:30:00Z","v":653,"vw":48.454803},{"c":48.455,"h":48.455,"l":48.455,"n":4,"o":48.455,"t":"2026-09-21T15:45:00Z","v":201,"vw":48.455},{"c":48.55,"h":48.5961,"l":48.55,"n":4,"o":48.5961,"t":"2026-09-21T16:30:00Z","v":565,"vw":48.58783},{"c":48.545,"h":48.545,"l":48.545,"n":3,"o":48.545,"t":"2026-09-21T17:30:00Z","v":216,"vw":48.545},{"c":48.58,"h":48.58,"l":48.58,"n":3,"o":48.58,"t":"2026-09-21T17:45:00Z","v":102,"vw":48.58},{"c":48.62,"h":48.62,"l":48.62,"n":11,"o":48.62,"t":"2026-09-21T18:15:00Z","v":413,"vw":48.62},{"c":48.64,"h":48.64,"l":48.629,"n":6,"o":48.629,"t":"2026-09-21T18:45:00Z","v":516,"vw":48.637191},{"c":48.6999,"h":48.6999,"l":48.6999,"n":3,"o":48.6999,"t":"2026-09-21T19:00:00Z","v":424,"vw":48.6999},{"c":48.62,"h":48.67,"l":48.62,"n":32,"o":48.66,"t":"2026-09-21T19:15:00Z","v":6157,"vw":48.657035},{"c":48.6301,"h":48.6301,"l":48.6301,"n":2,"o":48.6301,"t":"2026-09-21T19:30:00Z","v":106,"vw":48.6301},{"c":48.63,"h":48.63,"l":48.62,"n":44,"o":48.63,"t":"2026-09-21T19:45:00Z","v":2890,"vw":48.629537},{"c":48.66,"h":48.66,"l":48.34,"n":38,"o":48.38,"t":"2026-09-22T13:30:00Z","v":6203,"vw":48.553873},{"c":48.745,"h":48.765,"l":48.745,"n":24,"o":48.765,"t":"2026-09-22T13:45:00Z","v":701,"vw":48.756778},{"c":48.77,"h":48.77,"l":48.66,"n":3,"o":48.66,"t":"2026-09-22T14:00:00Z","v":609,"vw":48.679539},{"c":48.745,"h":48.749,"l":48.69,"n":4,"o":48.69,"t":"2026-09-22T14:15:00Z","v":921,"vw":48.734121},{"c":48.725,"h":48.74,"l":48.68,"n":12,"o":48.68,"t":"2026-09-22T14:30:00Z","v":2124,"vw":48.716818},{"c":48.615,"h":48.66,"l":48.615,"n":17,"o":48.6201,"t":"2026-09-22T15:00:00Z","v":1200,"vw":48.622902},{"c":48.51,"h":48.51,"l":48.51,"n":2,"o":48.51,"t":"2026-09-22T15:30:00Z","v":101,"vw":48.51},{"c":48.52,"h":48.57,"l":48.52,"n":17,"o":48.52,"t":"2026-09-22T15:45:00Z","v":7082,"vw":48.54983},{"c":48.5598,"h":48.5598,"l":48.525,"n":4,"o":48.556,"t":"2026-09-22T16:00:00Z","v":2866,"vw":48.557681},{"c":48.63,"h":48.6593,"l":48.57,"n":19,"o":48.57,"t":"2026-09-22T16:45:00Z","v":1351,"vw":48.590975},{"c":48.62,"h":48.6499,"l":48.62,"n":9,"o":48.6343,"t":"2026-09-22T17:00:00Z","v":1045,"vw":48.62506},{"c":48.6,"h":48.6,"l":48.53,"n":25,"o":48.6,"t":"2026-09-22T17:15:00Z","v":2141,"vw":48.571703},{"c":48.59,"h":48.6,"l":48.59,"n":4,"o":48.6,"t":"2026-09-22T17:30:00Z","v":549,"vw":48.59793},{"c":48.6133,"h":48.62,"l":48.6133,"n":7,"o":48.62,"t":"2026-09-22T17:45:00Z","v":1287,"vw":48.614786},{"c":48.73,"h":48.73,"l":48.72,"n":11,"o":48.72,"t":"2026-09-22T18:00:00Z","v":491,"vw":48.722232},{"c":48.75,"h":48.771,"l":48.74,"n":17,"o":48.771,"t":"2026-09-22T18:15:00Z","v":2459,"vw":48.75104},{"c":48.72,"h":48.7334,"l":48.7,"n":8,"o":48.7334,"t":"2026-09-22T18:30:00Z","v":1350,"vw":48.72119},{"c":48.725,"h":48.725,"l":48.71,"n":19,"o":48.72,"t":"2026-09-22T18:45:00Z","v":2904,"vw":48.722058},{"c":48.745,"h":48.745,"l":48.72,"n":10,"o":48.725,"t":"2026-09-22T19:00:00Z","v":2886,"vw":48.733038},{"c":48.78,"h":48.79,"l":48.73,"n":46,"o":48.76,"t":"2026-09-22T19:15:00Z","v":3095,"vw":48.75539},{"c":48.86,"h":48.88,"l":48.81,"n":31,"o":48.81,"t":"2026-09-22T19:30:00Z","v":2117,"vw":48.862538},{"c":48.78,"h":48.89,"l":48.755,"n":145,"o":48.87,"t":"2026-09-22T19:45:00Z","v":10529,"vw":48.813376},{"c":48.78,"h":48.78,"l":48.78,"n":4,"o":48.78,"t":"2026-09-22T20:00:00Z","v":1035,"vw":48.78},{"c":48.98,"h":49.6,"l":48.8,"n":101,"o":48.8,"t":"2026-09-22T22:45:00Z","v":5733,"vw":48.913601},{"c":48.8,"h":48.8,"l":48.72,"n":2,"o":48.72,"t":"2026-09-23T08:00:00Z","v":207,"vw":48.761353},{"c":48.79,"h":48.79,"l":48.74,"n":12,"o":48.78,"t":"2026-09-23T08:30:00Z","v":2384,"vw":48.777887},{"c":48.4,"h":48.59,"l":48.4,"n":14,"o":48.59,"t":"2026-09-23T08:45:00Z","v":1271,"vw":48.573592},{"c":48.32,"h":48.33,"l":48.3,"n":8,"o":48.3,"t":"2026-09-23T13:15:00Z","v":2400,"vw":48.312917},{"c":48.2,"h":48.34,"l":48.1982,"n":74,"o":48.31,"t":"2026-09-23T13:30:00Z","v":9833,"vw":48.29224},{"c":48.15,"h":48.15,"l":48.15,"n":77,"o":48.15,"t":"2026-09-23T13:45:00Z","v":7433,"vw":48.15},{"c":47.96,"h":48.0307,"l":47.96,"n":16,"o":48.0307,"t":"2026-09-23T14:00:00Z","v":1361,"vw":47.989277},{"c":47.89,"h":47.95,"l":47.8501,"n":160,"o":47.95,"t":"2026-09-23T14:15:00Z","v":19257,"vw":47.878028},{"c":47.9154,"h":47.99,"l":47.89,"n":53,"o":47.9,"t":"2026-09-23T14:30:00Z","v":5248,"vw":47.932358},{"c":48.03,"h":48.04,"l":47.885,"n":73,"o":47.91,"t":"2026-09-23T14:45:00Z","v":6195,"vw":47.992985},{"c":48.03,"h":48.03,"l":47.991,"n":15,"o":48.01,"t":"2026-09-23T15:00:00Z","v":1105,"vw":48.015231},{"c":48.02,"h":48.07,"l":48.02,"n":13,"o":48.07,"t":"2026-09-23T15:15:00Z","v":2241,"vw":48.049484},{"c":47.96,"h":48,"l":47.96,"n":20,"o":48,"t":"2026-09-23T15:30:00Z","v":4424,"vw":47.96307},{"c":47.945,"h":47.98,"l":47.9,"n":46,"o":47.98,"t":"2026-09-23T15:45:00Z","v":4320,"vw":47.920556},{"c":47.95,"h":47.95,"l":47.93,"n":8,"o":47.93,"t":"2026-09-23T16:00:00Z","v":498,"vw":47.942109},{"c":47.88,"h":47.88,"l":47.88,"n":2,"o":47.88,"t":"2026-09-23T16:30:00Z","v":101,"vw":47.88},{"c":47.76,"h":47.875,"l":47.75,"n":14,"o":47.875,"t":"2026-09-23T16:45:00Z","v":1287,"vw":47.789605},{"c":47.7545,"h":47.7545,"l":47.7545,"n":3,"o":47.7545,"t":"2026-09-23T17:00:00Z","v":499,"vw":47.7545},{"c":47.7,"h":47.79,"l":47.7,"n":17,"o":47.73,"t":"2026-09-23T17:15:00Z","v":1672,"vw":47.732005},{"c":47.86,"h":47.87,"l":47.7201,"n":38,"o":47.7201,"t":"2026-09-23T17:30:00Z","v":8236,"vw":47.738969},{"c":47.86,"h":47.9,"l":47.86,"n":7,"o":47.9,"t":"2026-09-23T18:00:00Z","v":990,"vw":47.894124},{"c":47.89,"h":47.93,"l":47.89,"n":41,"o":47.89,"t":"2026-09-23T18:15:00Z","v":4223,"vw":47.903302},{"c":47.86,"h":47.875,"l":47.86,"n":4,"o":47.86,"t":"2026-09-23T18:45:00Z","v":417,"vw":47.865409},{"c":47.88,"h":47.88,"l":47.83,"n":24,"o":47.87,"t":"2026-09-23T19:00:00Z","v":2189,"vw":47.853238},{"c":47.835,"h":47.86,"l":47.835,"n":5,"o":47.86,"t":"2026-09-23T19:15:00Z","v":253,"vw":47.845638},{"c":47.815,"h":47.86,"l":47.8,"n":125,"o":47.835,"t":"2026-09-23T19:30:00Z","v":10816,"vw":47.817133},{"c":47.79,"h":47.83,"l":47.76,"n":287,"o":47.815,"t":"2026-09-23T19:45:00Z","v":18121,"vw":47.802454},{"c":47.79,"h":47.79,"l":47.79,"n":5,"o":47.79,"t":"2026-09-23T20:00:00Z","v":536,"vw":47.79},{"c":47.6,"h":47.7,"l":47.58,"n":138,"o":47.7,"t":"2026-09-24T13:30:00Z","v":17895,"vw":47.617784},{"c":47.56,"h":47.615,"l":47.55,"n":110,"o":47.615,"t":"2026-09-24T13:45:00Z","v":9406,"vw":47.574221},{"c":47.51,"h":47.59,"l":47.51,"n":90,"o":47.53,"t":"2026-09-24T14:00:00Z","v":8141,"vw":47.550344},{"c":47.4701,"h":47.4701,"l":47.4701,"n":1,"o":47.4701,"t":"2026-09-24T14:15:00Z","v":830,"vw":47.4701},{"c":47.535,"h":47.54,"l":47.535,"n":41,"o":47.54,"t":"2026-09-24T14:30:00Z","v":278,"vw":47.537294},{"c":47.4,"h":47.455,"l":47.3901,"n":7,"o":47.455,"t":"2026-09-24T14:45:00Z","v":1959,"vw":47.428133},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-09-24T15:00:00Z","v":100,"vw":47.35},{"c":47.28,"h":47.36,"l":47.28,"n":185,"o":47.31,"t":"2026-09-24T15:15:00Z","v":99949,"vw":47.294984},{"c":47.31,"h":47.31,"l":47.31,"n":35,"o":47.31,"t":"2026-09-24T15:30:00Z","v":3381,"vw":47.31},{"c":47.3279,"h":47.34,"l":47.31,"n":13,"o":47.31,"t":"2026-09-24T15:45:00Z","v":959,"vw":47.329133},{"c":47.37,"h":47.375,"l":47.31,"n":39,"o":47.34,"t":"2026-09-24T16:00:00Z","v":4581,"vw":47.363345},{"c":47.63,"h":47.67,"l":47.37,"n":109,"o":47.37,"t":"2026-09-24T16:15:00Z","v":19260,"vw":47.586337},{"c":47.78,"h":47.78,"l":47.61,"n":13,"o":47.61,"t":"2026-09-24T16:30:00Z","v":1073,"vw":47.680612},{"c":47.71,"h":47.71,"l":47.71,"n":4,"o":47.71,"t":"2026-09-24T16:45:00Z","v":270,"vw":47.71},{"c":47.65,"h":47.71,"l":47.65,"n":50,"o":47.69,"t":"2026-09-24T17:00:00Z","v":3833,"vw":47.667017},{"c":47.535,"h":47.63,"l":47.52,"n":31,"o":47.62,"t":"2026-09-24T17:15:00Z","v":2954,"vw":47.562651},{"c":47.45,"h":47.6173,"l":47.44,"n":56,"o":47.6173,"t":"2026-09-24T17:30:00Z","v":4833,"vw":47.465675},{"c":47.42,"h":47.5353,"l":47.42,"n":16,"o":47.46,"t":"2026-09-24T17:45:00Z","v":2527,"vw":47.498872},{"c":47.41,"h":47.43,"l":47.41,"n":45,"o":47.42,"t":"2026-09-24T18:00:00Z","v":4443,"vw":47.419569},{"c":47.46,"h":47.46,"l":47.42,"n":18,"o":47.42,"t":"2026-09-24T18:15:00Z","v":1759,"vw":47.435272},{"c":47.47,"h":47.47,"l":47.42,"n":29,"o":47.46,"t":"2026-09-24T18:30:00Z","v":3006,"vw":47.458927},{"c":47.49,"h":47.5,"l":47.4701,"n":23,"o":47.4701,"t":"2026-09-24T18:45:00Z","v":855,"vw":47.486813},{"c":47.4,"h":47.47,"l":47.4,"n":7,"o":47.47,"t":"2026-09-24T19:00:00Z","v":4942,"vw":47.401434},{"c":47.45,"h":47.45,"l":47.45,"n":3,"o":47.45,"t":"2026-09-24T19:15:00Z","v":110,"vw":47.45},{"c":47.5099,"h":47.5099,"l":47.5099,"n":2,"o":47.5099,"t":"2026-09-24T19:30:00Z","v":194,"vw":47.5099},{"c":47.46,"h":47.48,"l":47.44,"n":128,"o":47.44,"t":"2026-09-24T19:45:00Z","v":18005,"vw":47.475191},{"c":47.48,"h":47.48,"l":47.48,"n":3,"o":47.48,"t":"2026-09-24T20:00:00Z","v":378,"vw":47.48},{"c":47.7,"h":50.5,"l":47.5,"n":12,"o":47.5,"t":"2026-09-24T20:45:00Z","v":1422,"vw":48.368852},{"c":47.55,"h":47.55,"l":47.54,"n":24,"o":47.54,"t":"2026-09-24T22:00:00Z","v":1384,"vw":47.544854},{"c":47.47,"h":48.08,"l":47.35,"n":32,"o":47.35,"t":"2026-09-25T09:15:00Z","v":1802,"vw":47.490863},{"c":47.91,"h":47.91,"l":47.4,"n":19,"o":47.4,"t":"2026-09-25T09:30:00Z","v":1507,"vw":47.538009},{"c":47.61,"h":47.7,"l":47.54,"n":33,"o":47.7,"t":"2026-09-25T13:30:00Z","v":4996,"vw":47.624416},{"c":47.67,"h":47.69,"l":47.56,"n":13,"o":47.69,"t":"2026-09-25T14:00:00Z","v":1015,"vw":47.643713},{"c":47.4702,"h":47.555,"l":47.47,"n":14,"o":47.555,"t":"2026-09-25T14:15:00Z","v":2212,"vw":47.488845},{"c":47.42,"h":47.5,"l":47.42,"n":9,"o":47.48,"t":"2026-09-25T14:30:00Z","v":691,"vw":47.444476},{"c":47.48,"h":47.48,"l":47.48,"n":5,"o":47.48,"t":"2026-09-25T14:45:00Z","v":208,"vw":47.48},{"c":47.525,"h":47.61,"l":47.525,"n":10,"o":47.56,"t":"2026-09-25T15:00:00Z","v":1858,"vw":47.556259},{"c":47.54,"h":47.545,"l":47.525,"n":6,"o":47.525,"t":"2026-09-25T15:15:00Z","v":744,"vw":47.541112},{"c":47.61,"h":47.61,"l":47.61,"n":4,"o":47.61,"t":"2026-09-25T15:30:00Z","v":419,"vw":47.61},{"c":47.61,"h":47.61,"l":47.61,"n":1,"o":47.61,"t":"2026-09-25T15:45:00Z","v":100,"vw":47.61},{"c":47.83,"h":47.83,"l":47.83,"n":2,"o":47.83,"t":"2026-09-25T16:00:00Z","v":200,"vw":47.83},{"c":47.77,"h":47.84,"l":47.77,"n":18,"o":47.8,"t":"2026-09-25T16:15:00Z","v":3642,"vw":47.819812},{"c":47.765,"h":47.8184,"l":47.765,"n":3,"o":47.8184,"t":"2026-09-25T16:30:00Z","v":830,"vw":47.776831},{"c":47.7,"h":47.7373,"l":47.7,"n":5,"o":47.7373,"t":"2026-09-25T16:45:00Z","v":1242,"vw":47.726373},{"c":47.688,"h":47.688,"l":47.688,"n":2,"o":47.688,"t":"2026-09-25T17:00:00Z","v":2102,"vw":47.688},{"c":47.69,"h":47.69,"l":47.69,"n":10,"o":47.69,"t":"2026-09-25T17:30:00Z","v":995,"vw":47.69},{"c":47.68,"h":47.688,"l":47.68,"n":3,"o":47.688,"t":"2026-09-25T17:45:00Z","v":367,"vw":47.685371},{"c":47.7027,"h":47.7027,"l":47.7027,"n":2,"o":47.7027,"t":"2026-09-25T18:00:00Z","v":148,"vw":47.7027},{"c":47.6801,"h":47.6801,"l":47.6801,"n":1,"o":47.6801,"t":"2026-09-25T18:15:00Z","v":7037,"vw":47.6801},{"c":47.69,"h":47.7287,"l":47.69,"n":19,"o":47.7287,"t":"2026-09-25T18:30:00Z","v":4925,"vw":47.702962},{"c":47.7,"h":47.735,"l":47.7,"n":8,"o":47.735,"t":"2026-09-25T18:45:00Z","v":1296,"vw":47.714583},{"c":47.72,"h":47.73,"l":47.7,"n":19,"o":47.7,"t":"2026-09-25T19:00:00Z","v":9164,"vw":47.713545},{"c":47.68,"h":47.705,"l":47.68,"n":20,"o":47.705,"t":"2026-09-25T19:15:00Z","v":8256,"vw":47.703128},{"c":47.69,"h":47.7151,"l":47.67,"n":60,"o":47.68,"t":"2026-09-25T19:30:00Z","v":5824,"vw":47.685088},{"c":47.72,"h":47.74,"l":47.69,"n":27,"o":47.71,"t":"2026-09-25T19:45:00Z","v":2086,"vw":47.712598},{"c":47.8,"h":48.2,"l":47.8,"n":39,"o":47.8,"t":"2026-09-25T23:00:00Z","v":2655,"vw":47.848262},{"c":47.16,"h":47.215,"l":47.09,"n":41,"o":47.21,"t":"2026-09-28T13:30:00Z","v":5198,"vw":47.17446},{"c":47.09,"h":47.19,"l":47.09,"n":37,"o":47.16,"t":"2026-09-28T13:45:00Z","v":4505,"vw":47.176007},{"c":47.135,"h":47.135,"l":47.135,"n":3,"o":47.135,"t":"2026-09-28T14:00:00Z","v":108,"vw":47.135},{"c":47.075,"h":47.08,"l":47.05,"n":13,"o":47.05,"t":"2026-09-28T14:15:00Z","v":1439,"vw":47.068217},{"c":46.845,"h":47.13,"l":46.845,"n":22,"o":47.13,"t":"2026-09-28T14:30:00Z","v":1484,"vw":47.01945},{"c":46.74,"h":46.83,"l":46.73,"n":19,"o":46.79,"t":"2026-09-28T14:45:00Z","v":1224,"vw":46.777488},{"c":46.8,"h":46.84,"l":46.8,"n":13,"o":46.83,"t":"2026-09-28T15:00:00Z","v":1261,"vw":46.825194},{"c":46.87,"h":46.87,"l":46.82,"n":119,"o":46.82,"t":"2026-09-28T15:15:00Z","v":9155,"vw":46.8504},{"c":46.9,"h":46.9,"l":46.84,"n":5,"o":46.84,"t":"2026-09-28T15:30:00Z","v":1071,"vw":46.850854},{"c":46.97,"h":46.975,"l":46.83,"n":34,"o":46.84,"t":"2026-09-28T15:45:00Z","v":7827,"vw":46.839744},{"c":46.93,"h":46.9899,"l":46.93,"n":40,"o":46.96,"t":"2026-09-28T16:00:00Z","v":3306,"vw":46.960486},{"c":47.21,"h":47.21,"l":46.97,"n":16,"o":46.97,"t":"2026-09-28T16:15:00Z","v":1214,"vw":47.020353},{"c":47.12,"h":47.15,"l":47.12,"n":9,"o":47.15,"t":"2026-09-28T16:30:00Z","v":561,"vw":47.135},{"c":47.18,"h":47.19,"l":47.1063,"n":36,"o":47.14,"t":"2026-09-28T16:45:00Z","v":3911,"vw":47.162045},{"c":47.28,"h":47.28,"l":47.1,"n":17,"o":47.1,"t":"2026-09-28T17:00:00Z","v":1583,"vw":47.133189},{"c":47.19,"h":47.21,"l":47.19,"n":22,"o":47.21,"t":"2026-09-28T17:15:00Z","v":1701,"vw":47.203552},{"c":47.21,"h":47.27,"l":47.2,"n":28,"o":47.2018,"t":"2026-09-28T17:30:00Z","v":6455,"vw":47.219156},{"c":47.19,"h":47.27,"l":47.19,"n":23,"o":47.205,"t":"2026-09-28T17:45:00Z","v":3521,"vw":47.251266},{"c":47.23,"h":47.23,"l":47.18,"n":17,"o":47.18,"t":"2026-09-28T18:00:00Z","v":859,"vw":47.215},{"c":47.225,"h":47.225,"l":47.1718,"n":8,"o":47.18,"t":"2026-09-28T18:15:00Z","v":1143,"vw":47.182177},{"c":47.175,"h":47.2189,"l":47.17,"n":6,"o":47.2189,"t":"2026-09-28T18:30:00Z","v":882,"vw":47.201662},{"c":47.22,"h":47.22,"l":47.19,"n":28,"o":47.19,"t":"2026-09-28T18:45:00Z","v":3371,"vw":47.202975},{"c":47.14,"h":47.2,"l":47.14,"n":33,"o":47.2,"t":"2026-09-28T19:00:00Z","v":2439,"vw":47.158239},{"c":47.2473,"h":47.2473,"l":47.13,"n":47,"o":47.13,"t":"2026-09-28T19:15:00Z","v":11404,"vw":47.14546},{"c":47.18,"h":47.24,"l":47.14,"n":38,"o":47.24,"t":"2026-09-28T19:30:00Z","v":2819,"vw":47.17214},{"c":47.19,"h":47.19,"l":47.1434,"n":21,"o":47.17,"t":"2026-09-28T19:45:00Z","v":1293,"vw":47.18198},{"c":47.182,"h":47.182,"l":47.182,"n":6,"o":47.182,"t":"2026-09-28T20:00:00Z","v":187,"vw":47.182},{"c":46.95,"h":47.18,"l":46.95,"n":45,"o":47.18,"t":"2026-09-29T08:45:00Z","v":2045,"vw":47.125945},{"c":47.04,"h":47.5,"l":47.04,"n":79,"o":47.5,"t":"2026-09-29T09:00:00Z","v":1174,"vw":47.335345},{"c":47.2,"h":47.25,"l":47.2,"n":17,"o":47.25,"t":"2026-09-29T09:30:00Z","v":696,"vw":47.23895},{"c":47.3,"h":47.3,"l":47.3,"n":11,"o":47.3,"t":"2026-09-29T12:15:00Z","v":221,"vw":47.3},{"c":47.15,"h":47.15,"l":47.15,"n":3,"o":47.15,"t":"2026-09-29T12:45:00Z","v":1822,"vw":47.15},{"c":47.49,"h":50,"l":46,"n":191,"o":46,"t":"2026-09-29T13:00:00Z","v":16623,"vw":47.300004},{"c":47.23,"h":47.55,"l":47.15,"n":35,"o":47.15,"t":"2026-09-29T13:15:00Z","v":3606,"vw":47.329653},{"c":47.06,"h":47.16,"l":47,"n":35,"o":47.16,"t":"2026-09-29T13:30:00Z","v":5792,"vw":47.131446},{"c":47.11,"h":47.11,"l":47.07,"n":5,"o":47.07,"t":"2026-09-29T13:45:00Z","v":1756,"vw":47.101872},{"c":47.12,"h":47.12,"l":47.081,"n":9,"o":47.11,"t":"2026-09-29T14:00:00Z","v":10503,"vw":47.109153},{"c":47.175,"h":47.175,"l":47.175,"n":1,"o":47.175,"t":"2026-09-29T14:15:00Z","v":217,"vw":47.175},{"c":47.24,"h":47.24,"l":47.2372,"n":5,"o":47.2372,"t":"2026-09-29T14:30:00Z","v":348,"vw":47.238439},{"c":47.19,"h":47.19,"l":47.19,"n":1,"o":47.19,"t":"2026-09-29T14:45:00Z","v":100,"vw":47.19},{"c":47.1331,"h":47.24,"l":47.1331,"n":4,"o":47.24,"t":"2026-09-29T15:00:00Z","v":1128,"vw":47.195303},{"c":47.0872,"h":47.12,"l":47.0872,"n":4,"o":47.1,"t":"2026-09-29T15:15:00Z","v":438,"vw":47.099275},{"c":47.13,"h":47.13,"l":47.13,"n":2,"o":47.13,"t":"2026-09-29T15:30:00Z","v":817,"vw":47.13},{"c":47.09,"h":47.1,"l":47.09,"n":8,"o":47.09,"t":"2026-09-29T15:45:00Z","v":719,"vw":47.094286},{"c":47.06,"h":47.1144,"l":47.06,"n":30,"o":47.09,"t":"2026-09-29T16:15:00Z","v":2217,"vw":47.099795},{"c":46.99,"h":47.01,"l":46.99,"n":6,"o":47.01,"t":"2026-09-29T16:45:00Z","v":681,"vw":47.006275},{"c":46.985,"h":46.985,"l":46.985,"n":2,"o":46.985,"t":"2026-09-29T17:00:00Z","v":312,"vw":46.985},{"c":47.01,"h":47.04,"l":46.99,"n":6,"o":46.99,"t":"2026-09-29T17:15:00Z","v":4080,"vw":47.014763},{"c":47.03,"h":47.05,"l":47.02,"n":10,"o":47.04,"t":"2026-09-29T17:30:00Z","v":2206,"vw":47.040421},{"c":47.11,"h":47.11,"l":47.11,"n":1,"o":47.11,"t":"2026-09-29T18:00:00Z","v":157,"vw":47.11},{"c":47.22,"h":47.22,"l":47.22,"n":4,"o":47.22,"t":"2026-09-29T18:30:00Z","v":1247,"vw":47.22},{"c":47.245,"h":47.245,"l":47.21,"n":7,"o":47.22,"t":"2026-09-29T18:45:00Z","v":2882,"vw":47.223742},{"c":47.27,"h":47.27,"l":47.2327,"n":15,"o":47.2327,"t":"2026-09-29T19:00:00Z","v":1137,"vw":47.259411},{"c":47.245,"h":47.2648,"l":47.245,"n":13,"o":47.2648,"t":"2026-09-29T19:15:00Z","v":760,"vw":47.254248},{"c":47.26,"h":47.26,"l":47.26,"n":2,"o":47.26,"t":"2026-09-29T19:30:00Z","v":821,"vw":47.26},{"c":47.29,"h":47.29,"l":47.22,"n":30,"o":47.22,"t":"2026-09-29T19:45:00Z","v":2585,"vw":47.251467},{"c":47.22,"h":47.22,"l":47.17,"n":5,"o":47.17,"t":"2026-09-29T20:00:00Z","v":1118,"vw":47.178969},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-09-30T11:00:00Z","v":100,"vw":47},{"c":46.97,"h":47.07,"l":46.97,"n":14,"o":47.07,"t":"2026-09-30T13:30:00Z","v":716,"vw":47.051013},{"c":46.9689,"h":46.9689,"l":46.9689,"n":1,"o":46.9689,"t":"2026-09-30T13:45:00Z","v":630,"vw":46.9689},{"c":47.04,"h":47.0699,"l":46.96,"n":149,"o":47.05,"t":"2026-09-30T14:00:00Z","v":21517,"vw":47.006361},{"c":47,"h":47.09,"l":46.98,"n":143,"o":47.09,"t":"2026-09-30T14:15:00Z","v":12089,"vw":47.050302},{"c":46.96,"h":46.97,"l":46.96,"n":3,"o":46.97,"t":"2026-09-30T14:30:00Z","v":201,"vw":46.965},{"c":46.88,"h":46.905,"l":46.88,"n":2,"o":46.905,"t":"2026-09-30T15:15:00Z","v":292,"vw":46.896438},{"c":46.875,"h":46.915,"l":46.875,"n":23,"o":46.89,"t":"2026-09-30T15:30:00Z","v":2856,"vw":46.882324},{"c":46.855,"h":46.885,"l":46.82,"n":29,"o":46.835,"t":"2026-09-30T15:45:00Z","v":3812,"vw":46.858565},{"c":46.8301,"h":46.87,"l":46.8301,"n":4,"o":46.8492,"t":"2026-09-30T16:00:00Z","v":480,"vw":46.847256},{"c":46.89,"h":46.89,"l":46.84,"n":7,"o":46.84,"t":"2026-09-30T16:15:00Z","v":607,"vw":46.877901},{"c":46.9199,"h":46.9199,"l":46.85,"n":20,"o":46.85,"t":"2026-09-30T16:30:00Z","v":2442,"vw":46.85888},{"c":46.8307,"h":46.8307,"l":46.8307,"n":1,"o":46.8307,"t":"2026-09-30T17:00:00Z","v":296,"vw":46.8307},{"c":46.7516,"h":46.83,"l":46.7489,"n":104,"o":46.83,"t":"2026-09-30T17:15:00Z","v":4003,"vw":46.788934},{"c":46.7601,"h":46.7601,"l":46.7601,"n":3,"o":46.7601,"t":"2026-09-30T17:30:00Z","v":205,"vw":46.7601},{"c":46.7801,"h":46.825,"l":46.76,"n":5,"o":46.76,"t":"2026-09-30T17:45:00Z","v":784,"vw":46.805754},{"c":46.8,"h":46.81,"l":46.79,"n":19,"o":46.81,"t":"2026-09-30T18:00:00Z","v":3501,"vw":46.798995},{"c":46.78,"h":46.78,"l":46.78,"n":7,"o":46.78,"t":"2026-09-30T18:15:00Z","v":500,"vw":46.78},{"c":46.76,"h":46.76,"l":46.74,"n":5,"o":46.74,"t":"2026-09-30T18:30:00Z","v":760,"vw":46.748711},{"c":46.725,"h":46.725,"l":46.68,"n":6,"o":46.68,"t":"2026-09-30T18:45:00Z","v":11263,"vw":46.699877},{"c":46.805,"h":46.8203,"l":46.77,"n":12,"o":46.7748,"t":"2026-09-30T19:00:00Z","v":1240,"vw":46.79374},{"c":46.83,"h":46.83,"l":46.78,"n":6,"o":46.805,"t":"2026-09-30T19:15:00Z","v":642,"vw":46.816702},{"c":46.77,"h":46.78,"l":46.77,"n":9,"o":46.78,"t":"2026-09-30T19:30:00Z","v":510,"vw":46.775},{"c":46.85,"h":46.85,"l":46.805,"n":41,"o":46.81,"t":"2026-09-30T19:45:00Z","v":3855,"vw":46.829371},{"c":46.85,"h":46.85,"l":46.85,"n":5,"o":46.85,"t":"2026-09-30T20:00:00Z","v":401,"vw":46.85},{"c":46.76,"h":46.76,"l":46.76,"n":3,"o":46.76,"t":"2026-10-01T13:15:00Z","v":487,"vw":46.76},{"c":46.8,"h":46.955,"l":46.75,"n":133,"o":46.76,"t":"2026-10-01T13:30:00Z","v":19275,"vw":46.825513},{"c":46.63,"h":46.66,"l":46.63,"n":18,"o":46.63,"t":"2026-10-01T14:00:00Z","v":1547,"vw":46.640401},{"c":46.62,"h":46.71,"l":46.5801,"n":13,"o":46.68,"t":"2026-10-01T14:15:00Z","v":3720,"vw":46.636132},{"c":46.63,"h":46.68,"l":46.625,"n":35,"o":46.625,"t":"2026-10-01T14:30:00Z","v":9288,"vw":46.647231},{"c":46.59,"h":46.7683,"l":46.5,"n":18,"o":46.7683,"t":"2026-10-01T14:45:00Z","v":5382,"vw":46.573037},{"c":46.42,"h":46.5798,"l":46.42,"n":5,"o":46.52,"t":"2026-10-01T15:00:00Z","v":325,"vw":46.511812},{"c":46.52,"h":46.55,"l":46.5,"n":14,"o":46.5,"t":"2026-10-01T15:15:00Z","v":1206,"vw":46.536233},{"c":46.485,"h":46.5,"l":46.39,"n":20,"o":46.5,"t":"2026-10-01T15:30:00Z","v":1356,"vw":46.449544},{"c":46.4601,"h":46.5,"l":46.45,"n":9,"o":46.45,"t":"2026-10-01T15:45:00Z","v":2538,"vw":46.467716},{"c":46.505,"h":46.505,"l":46.505,"n":1,"o":46.505,"t":"2026-10-01T16:00:00Z","v":126,"vw":46.505},{"c":46.5399,"h":46.565,"l":46.5399,"n":3,"o":46.565,"t":"2026-10-01T16:45:00Z","v":619,"vw":46.550053},{"c":46.57,"h":46.57,"l":46.47,"n":9,"o":46.47,"t":"2026-10-01T17:00:00Z","v":1830,"vw":46.554429},{"c":46.7338,"h":46.7338,"l":46.59,"n":2,"o":46.59,"t":"2026-10-01T17:15:00Z","v":337,"vw":46.691129},{"c":46.65,"h":46.7,"l":46.65,"n":18,"o":46.7,"t":"2026-10-01T18:00:00Z","v":1259,"vw":46.671013},{"c":46.7317,"h":46.74,"l":46.69,"n":21,"o":46.7029,"t":"2026-10-01T18:15:00Z","v":3483,"vw":46.720627},{"c":46.78,"h":46.82,"l":46.78,"n":2,"o":46.82,"t":"2026-10-01T18:30:00Z","v":220,"vw":46.801818},{"c":46.8,"h":46.8482,"l":46.751,"n":21,"o":46.8482,"t":"2026-10-01T18:45:00Z","v":2893,"vw":46.797553},{"c":46.77,"h":46.81,"l":46.77,"n":19,"o":46.81,"t":"2026-10-01T19:00:00Z","v":1686,"vw":46.779407},{"c":46.825,"h":46.825,"l":46.77,"n":39,"o":46.7701,"t":"2026-10-01T19:30:00Z","v":6526,"vw":46.793231},{"c":46.83,"h":46.875,"l":46.77,"n":49,"o":46.81,"t":"2026-10-01T19:45:00Z","v":5762,"vw":46.842559},{"c":46.81,"h":46.81,"l":46.81,"n":3,"o":46.81,"t":"2026-10-01T20:00:00Z","v":502,"vw":46.81},{"c":47,"h":47,"l":47,"n":4,"o":47,"t":"2026-10-02T08:00:00Z","v":503,"vw":47},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-02T11:00:00Z","v":1000,"vw":47},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-02T12:30:00Z","v":100,"vw":47.3},{"c":47.48,"h":47.8,"l":47.48,"n":3,"o":47.7,"t":"2026-10-02T13:15:00Z","v":1147,"vw":47.676687},{"c":47.37,"h":47.47,"l":47.37,"n":22,"o":47.47,"t":"2026-10-02T13:30:00Z","v":3190,"vw":47.441303},{"c":47.37,"h":47.445,"l":47.35,"n":21,"o":47.42,"t":"2026-10-02T13:45:00Z","v":2490,"vw":47.383106},{"c":47.57,"h":47.62,"l":47.57,"n":10,"o":47.6,"t":"2026-10-02T14:00:00Z","v":1609,"vw":47.5976},{"c":47.5431,"h":47.57,"l":47.5431,"n":2,"o":47.57,"t":"2026-10-02T14:15:00Z","v":235,"vw":47.554547},{"c":47.585,"h":47.585,"l":47.5583,"n":9,"o":47.5583,"t":"2026-10-02T14:30:00Z","v":824,"vw":47.572127},{"c":47.48,"h":47.62,"l":47.48,"n":5,"o":47.62,"t":"2026-10-02T14:45:00Z","v":491,"vw":47.54173},{"c":47.31,"h":47.48,"l":47.29,"n":18,"o":47.48,"t":"2026-10-02T15:00:00Z","v":2011,"vw":47.373619},{"c":47.26,"h":47.33,"l":47.17,"n":15,"o":47.33,"t":"2026-10-02T15:15:00Z","v":2232,"vw":47.273237},{"c":47.31,"h":47.36,"l":47.31,"n":8,"o":47.33,"t":"2026-10-02T15:30:00Z","v":386,"vw":47.338437},{"c":47.41,"h":47.41,"l":47.33,"n":32,"o":47.33,"t":"2026-10-02T15:45:00Z","v":3049,"vw":47.339225},{"c":47.39,"h":47.39,"l":47.32,"n":6,"o":47.32,"t":"2026-10-02T16:00:00Z","v":480,"vw":47.355704},{"c":47.355,"h":47.355,"l":47.355,"n":1,"o":47.355,"t":"2026-10-02T16:15:00Z","v":1408,"vw":47.355},{"c":47.335,"h":47.335,"l":47.285,"n":18,"o":47.32,"t":"2026-10-02T16:30:00Z","v":1847,"vw":47.300736},{"c":47.35,"h":47.41,"l":47.35,"n":2,"o":47.41,"t":"2026-10-02T17:00:00Z","v":489,"vw":47.39773},{"c":47.22,"h":47.3594,"l":47.19,"n":11,"o":47.3594,"t":"2026-10-02T17:15:00Z","v":4484,"vw":47.24937},{"c":47.285,"h":47.295,"l":47.245,"n":3,"o":47.245,"t":"2026-10-02T17:30:00Z","v":1327,"vw":47.254118},{"c":47.32,"h":47.32,"l":47.32,"n":3,"o":47.32,"t":"2026-10-02T17:45:00Z","v":102,"vw":47.32},{"c":47.31,"h":47.31,"l":47.31,"n":3,"o":47.31,"t":"2026-10-02T18:00:00Z","v":122,"vw":47.31},{"c":47.27,"h":47.31,"l":47.26,"n":6,"o":47.31,"t":"2026-10-02T18:15:00Z","v":991,"vw":47.286243},{"c":47.29,"h":47.325,"l":47.29,"n":15,"o":47.3067,"t":"2026-10-02T18:30:00Z","v":1086,"vw":47.306719},{"c":47.34,"h":47.34,"l":47.34,"n":1,"o":47.34,"t":"2026-10-02T18:45:00Z","v":1115,"vw":47.34},{"c":47.39,"h":47.4,"l":47.33,"n":10,"o":47.35,"t":"2026-10-02T19:00:00Z","v":1298,"vw":47.34966},{"c":47.4599,"h":47.4599,"l":47.39,"n":5,"o":47.42,"t":"2026-10-02T19:15:00Z","v":1397,"vw":47.416223},{"c":47.44,"h":47.56,"l":47.43,"n":19,"o":47.5,"t":"2026-10-02T19:30:00Z","v":12980,"vw":47.5355},{"c":47.45,"h":47.495,"l":47.45,"n":32,"o":47.495,"t":"2026-10-02T19:45:00Z","v":2187,"vw":47.462636},{"c":47.7,"h":47.7,"l":47.7,"n":3,"o":47.7,"t":"2026-10-05T08:00:00Z","v":300,"vw":47.7},{"c":47.6,"h":47.75,"l":47.6,"n":93,"o":47.75,"t":"2026-10-05T10:00:00Z","v":6471,"vw":47.73839},{"c":47.7,"h":47.7,"l":47.5,"n":33,"o":47.6,"t":"2026-10-05T10:30:00Z","v":1470,"vw":47.603846},{"c":47.6,"h":47.6,"l":47.6,"n":13,"o":47.6,"t":"2026-10-05T10:45:00Z","v":112,"vw":47.6},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-10-05T11:00:00Z","v":100,"vw":47.7},{"c":47.91,"h":47.91,"l":47.91,"n":3,"o":47.91,"t":"2026-10-05T11:15:00Z","v":301,"vw":47.91},{"c":47.2,"h":47.65,"l":47.2,"n":18,"o":47.57,"t":"2026-10-05T12:00:00Z","v":868,"vw":47.297041},{"c":47.7,"h":47.7,"l":47.4,"n":129,"o":47.4,"t":"2026-10-05T13:00:00Z","v":3575,"vw":47.525742},{"c":47.85,"h":47.85,"l":47.82,"n":11,"o":47.82,"t":"2026-10-05T13:15:00Z","v":501,"vw":47.833333},{"c":48.02,"h":48.06,"l":47.93,"n":80,"o":47.93,"t":"2026-10-05T13:30:00Z","v":21278,"vw":47.975793},{"c":47.98,"h":48.06,"l":47.98,"n":5,"o":48.06,"t":"2026-10-05T13:45:00Z","v":659,"vw":48.046601},{"c":48.06,"h":48.06,"l":47.995,"n":80,"o":48,"t":"2026-10-05T14:00:00Z","v":8037,"vw":48.016406},{"c":48.0999,"h":48.0999,"l":48.0999,"n":1,"o":48.0999,"t":"2026-10-05T14:15:00Z","v":157,"vw":48.0999},{"c":48.09,"h":48.09,"l":48.01,"n":50,"o":48.07,"t":"2026-10-05T14:30:00Z","v":5620,"vw":48.068651},{"c":48.1799,"h":48.1799,"l":48.09,"n":28,"o":48.09,"t":"2026-10-05T14:45:00Z","v":3581,"vw":48.161096},{"c":48.0601,"h":48.0601,"l":48.0601,"n":4,"o":48.0601,"t":"2026-10-05T15:00:00Z","v":117,"vw":48.0601},{"c":48.0777,"h":48.0777,"l":48.0301,"n":10,"o":48.0301,"t":"2026-10-05T15:15:00Z","v":685,"vw":48.053417},{"c":48.06,"h":48.085,"l":48.06,"n":12,"o":48.085,"t":"2026-10-05T15:30:00Z","v":1609,"vw":48.066682},{"c":48.085,"h":48.085,"l":48.085,"n":2,"o":48.085,"t":"2026-10-05T15:45:00Z","v":223,"vw":48.085},{"c":48.09,"h":48.1,"l":48.07,"n":12,"o":48.07,"t":"2026-10-05T16:00:00Z","v":914,"vw":48.0897},{"c":48.1053,"h":48.1053,"l":48.08,"n":10,"o":48.09,"t":"2026-10-05T16:15:00Z","v":1675,"vw":48.100373},{"c":48.09,"h":48.09,"l":48.09,"n":1,"o":48.09,"t":"2026-10-05T16:30:00Z","v":289,"vw":48.09},{"c":48.09,"h":48.09,"l":48.09,"n":1,"o":48.09,"t":"2026-10-05T16:45:00Z","v":100,"vw":48.09},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-10-05T17:00:00Z","v":2018,"vw":48.1},{"c":48.11,"h":48.11,"l":48.11,"n":2,"o":48.11,"t":"2026-10-05T17:15:00Z","v":111,"vw":48.11},{"c":48.11,"h":48.11,"l":48.06,"n":8,"o":48.08,"t":"2026-10-05T17:30:00Z","v":404,"vw":48.078868},{"c":48.1799,"h":48.1799,"l":48.13,"n":10,"o":48.15,"t":"2026-10-05T17:45:00Z","v":3259,"vw":48.15483},{"c":48.1595,"h":48.18,"l":48.1595,"n":10,"o":48.18,"t":"2026-10-05T18:00:00Z","v":621,"vw":48.172613},{"c":48.18,"h":48.205,"l":48.18,"n":15,"o":48.18,"t":"2026-10-05T18:15:00Z","v":1357,"vw":48.19102},{"c":48.16,"h":48.2,"l":48.16,"n":3,"o":48.2,"t":"2026-10-05T18:30:00Z","v":1067,"vw":48.19618},{"c":48.18,"h":48.18,"l":48.18,"n":3,"o":48.18,"t":"2026-10-05T18:45:00Z","v":1340,"vw":48.18},{"c":48.19,"h":48.19,"l":48.16,"n":24,"o":48.185,"t":"2026-10-05T19:00:00Z","v":3474,"vw":48.168295},{"c":48.2,"h":48.2,"l":48.18,"n":12,"o":48.18,"t":"2026-10-05T19:15:00Z","v":766,"vw":48.184167},{"c":48.17,"h":48.19,"l":48.17,"n":13,"o":48.18,"t":"2026-10-05T19:30:00Z","v":1171,"vw":48.183394},{"c":48.13,"h":48.13,"l":48.1,"n":39,"o":48.11,"t":"2026-10-05T19:45:00Z","v":2244,"vw":48.118144},{"c":48.12,"h":48.12,"l":48.12,"n":6,"o":48.12,"t":"2026-10-05T20:00:00Z","v":437,"vw":48.12},{"c":48,"h":48,"l":48,"n":29,"o":48,"t":"2026-10-05T23:30:00Z","v":264,"vw":48},{"c":48.75,"h":48.75,"l":48.75,"n":6,"o":48.75,"t":"2026-10-06T11:45:00Z","v":105,"vw":48.75},{"c":48.05,"h":48.21,"l":48.05,"n":14,"o":48.16,"t":"2026-10-06T13:30:00Z","v":1599,"vw":48.137251},{"c":48.1169,"h":48.1169,"l":48.09,"n":5,"o":48.09,"t":"2026-10-06T14:00:00Z","v":440,"vw":48.098433},{"c":48.1,"h":48.11,"l":48.08,"n":29,"o":48.08,"t":"2026-10-06T14:15:00Z","v":6248,"vw":48.101723},{"c":48.01,"h":48.01,"l":47.9487,"n":44,"o":47.96,"t":"2026-10-06T14:30:00Z","v":5146,"vw":47.97187},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-06T14:45:00Z","v":275,"vw":48},{"c":48.09,"h":48.09,"l":48.04,"n":6,"o":48.04,"t":"2026-10-06T15:00:00Z","v":485,"vw":48.056949},{"c":48,"h":48.09,"l":48,"n":6,"o":48.09,"t":"2026-10-06T15:15:00Z","v":1909,"vw":48.025103},{"c":48.07,"h":48.07,"l":48.04,"n":15,"o":48.04,"t":"2026-10-06T15:30:00Z","v":1722,"vw":48.060429},{"c":47.96,"h":48.06,"l":47.96,"n":5,"o":48.06,"t":"2026-10-06T16:00:00Z","v":359,"vw":47.98809},{"c":47.985,"h":47.985,"l":47.985,"n":3,"o":47.985,"t":"2026-10-06T16:15:00Z","v":246,"vw":47.985},{"c":48.0183,"h":48.02,"l":47.99,"n":9,"o":48.02,"t":"2026-10-06T16:30:00Z","v":1066,"vw":48.000515},{"c":48.0414,"h":48.0414,"l":47.9529,"n":8,"o":47.9529,"t":"2026-10-06T16:45:00Z","v":658,"vw":48.010717},{"c":47.98,"h":47.98,"l":47.92,"n":7,"o":47.92,"t":"2026-10-06T17:15:00Z","v":2002,"vw":47.971672},{"c":48.0336,"h":48.0336,"l":47.97,"n":212,"o":47.995,"t":"2026-10-06T17:30:00Z","v":9520,"vw":47.987971},{"c":48.07,"h":48.07,"l":48.01,"n":12,"o":48.01,"t":"2026-10-06T17:45:00Z","v":1493,"vw":48.026368},{"c":48.09,"h":48.09,"l":48.015,"n":9,"o":48.015,"t":"2026-10-06T18:00:00Z","v":770,"vw":48.052323},{"c":47.96,"h":47.96,"l":47.96,"n":5,"o":47.96,"t":"2026-10-06T18:15:00Z","v":744,"vw":47.96},{"c":47.99,"h":48,"l":47.96,"n":53,"o":47.98,"t":"2026-10-06T18:30:00Z","v":7224,"vw":47.9897},{"c":48.02,"h":48.02,"l":47.95,"n":40,"o":47.95,"t":"2026-10-06T18:45:00Z","v":7109,"vw":48.001335},{"c":47.9428,"h":47.965,"l":47.936,"n":9,"o":47.965,"t":"2026-10-06T19:00:00Z","v":1744,"vw":47.950299},{"c":47.95,"h":47.95,"l":47.95,"n":2,"o":47.95,"t":"2026-10-06T19:15:00Z","v":844,"vw":47.95},{"c":47.89,"h":47.915,"l":47.885,"n":10,"o":47.915,"t":"2026-10-06T19:30:00Z","v":3866,"vw":47.895671},{"c":47.85,"h":47.89,"l":47.8001,"n":52,"o":47.8001,"t":"2026-10-06T19:45:00Z","v":3246,"vw":47.839198},{"c":47.81,"h":47.81,"l":47.77,"n":5,"o":47.77,"t":"2026-10-06T20:00:00Z","v":378,"vw":47.791809},{"c":47.62,"h":48.095,"l":47.5,"n":209,"o":47.7,"t":"2026-10-07T09:45:00Z","v":25169,"vw":47.737816},{"c":47.5,"h":47.5,"l":47.5,"n":15,"o":47.5,"t":"2026-10-07T10:00:00Z","v":210,"vw":47.5},{"c":47.5,"h":47.5,"l":47.5,"n":34,"o":47.5,"t":"2026-10-07T11:45:00Z","v":7970,"vw":47.5},{"c":47,"h":47.09,"l":47,"n":12,"o":47.09,"t":"2026-10-07T13:15:00Z","v":1350,"vw":47.022692},{"c":46.9,"h":47.07,"l":46.88,"n":84,"o":47.02,"t":"2026-10-07T13:30:00Z","v":20925,"vw":47.010027},{"c":46.95,"h":46.95,"l":46.89,"n":31,"o":46.93,"t":"2026-10-07T13:45:00Z","v":2940,"vw":46.903868},{"c":46.98,"h":46.98,"l":46.95,"n":11,"o":46.95,"t":"2026-10-07T14:15:00Z","v":750,"vw":46.971724},{"c":47.1,"h":47.1,"l":47.06,"n":13,"o":47.08,"t":"2026-10-07T14:30:00Z","v":1567,"vw":47.078983},{"c":47.15,"h":47.15,"l":47.1,"n":10,"o":47.1,"t":"2026-10-07T14:45:00Z","v":481,"vw":47.125787},{"c":47.225,"h":47.225,"l":47.12,"n":34,"o":47.12,"t":"2026-10-07T15:00:00Z","v":2051,"vw":47.171595},{"c":47.145,"h":47.165,"l":47.145,"n":4,"o":47.165,"t":"2026-10-07T15:15:00Z","v":521,"vw":47.15746},{"c":47.2,"h":47.205,"l":47.16,"n":11,"o":47.16,"t":"2026-10-07T15:30:00Z","v":536,"vw":47.190337},{"c":47.27,"h":47.27,"l":47.27,"n":1,"o":47.27,"t":"2026-10-07T16:00:00Z","v":200,"vw":47.27},{"c":47.25,"h":47.25,"l":47.25,"n":3,"o":47.25,"t":"2026-10-07T16:15:00Z","v":350,"vw":47.25},{"c":47.21,"h":47.245,"l":47.2,"n":6,"o":47.245,"t":"2026-10-07T16:30:00Z","v":622,"vw":47.217973},{"c":47.21,"h":47.22,"l":47.2,"n":10,"o":47.22,"t":"2026-10-07T16:45:00Z","v":880,"vw":47.208663},{"c":47.31,"h":47.315,"l":47.2286,"n":8,"o":47.23,"t":"2026-10-07T17:00:00Z","v":3092,"vw":47.24254},{"c":47.28,"h":47.31,"l":47.28,"n":8,"o":47.31,"t":"2026-10-07T17:15:00Z","v":683,"vw":47.297261},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-07T17:45:00Z","v":200,"vw":47.24},{"c":47.28,"h":47.3,"l":47.235,"n":17,"o":47.25,"t":"2026-10-07T18:00:00Z","v":1706,"vw":47.268797},{"c":47.2301,"h":47.27,"l":47.2301,"n":9,"o":47.2651,"t":"2026-10-07T18:15:00Z","v":2855,"vw":47.23617},{"c":47.2795,"h":47.2851,"l":47.26,"n":11,"o":47.26,"t":"2026-10-07T18:30:00Z","v":1538,"vw":47.274802},{"c":47.295,"h":47.3,"l":47.29,"n":8,"o":47.3,"t":"2026-10-07T18:45:00Z","v":674,"vw":47.296935},{"c":47.22,"h":47.28,"l":47.21,"n":16,"o":47.28,"t":"2026-10-07T19:00:00Z","v":1535,"vw":47.241023},{"c":47.235,"h":47.255,"l":47.21,"n":15,"o":47.255,"t":"2026-10-07T19:15:00Z","v":3462,"vw":47.238533},{"c":47.2401,"h":47.26,"l":47.24,"n":27,"o":47.26,"t":"2026-10-07T19:30:00Z","v":3969,"vw":47.251109},{"c":47.18,"h":47.25,"l":47.18,"n":124,"o":47.25,"t":"2026-10-07T19:45:00Z","v":22974,"vw":47.228826},{"c":46.7,"h":46.7,"l":46.7,"n":5,"o":46.7,"t":"2026-10-08T11:30:00Z","v":104,"vw":46.7},{"c":46.57,"h":46.61,"l":46.57,"n":16,"o":46.59,"t":"2026-10-08T13:30:00Z","v":894,"vw":46.595006},{"c":46.45,"h":46.56,"l":46.45,"n":34,"o":46.56,"t":"2026-10-08T13:45:00Z","v":2152,"vw":46.465},{"c":46.59,"h":46.6,"l":46.5201,"n":17,"o":46.5201,"t":"2026-10-08T14:00:00Z","v":1716,"vw":46.57945},{"c":46.59,"h":46.59,"l":46.58,"n":10,"o":46.58,"t":"2026-10-08T14:15:00Z","v":482,"vw":46.585},{"c":46.57,"h":46.57,"l":46.57,"n":7,"o":46.57,"t":"2026-10-08T14:30:00Z","v":453,"vw":46.57},{"c":46.505,"h":46.59,"l":46.46,"n":22,"o":46.53,"t":"2026-10-08T14:45:00Z","v":3170,"vw":46.49857},{"c":46.47,"h":46.48,"l":46.47,"n":4,"o":46.48,"t":"2026-10-08T15:00:00Z","v":766,"vw":46.471377},{"c":46.38,"h":46.45,"l":46.37,"n":34,"o":46.4,"t":"2026-10-08T15:15:00Z","v":2090,"vw":46.398991},{"c":46.3652,"h":46.37,"l":46.34,"n":16,"o":46.37,"t":"2026-10-08T15:30:00Z","v":1137,"vw":46.35907},{"c":46.31,"h":46.35,"l":46.29,"n":30,"o":46.35,"t":"2026-10-08T15:45:00Z","v":48785,"vw":46.319376},{"c":46.32,"h":46.335,"l":46.315,"n":57,"o":46.33,"t":"2026-10-08T16:00:00Z","v":10133,"vw":46.328877},{"c":46.5,"h":46.55,"l":46.35,"n":77,"o":46.35,"t":"2026-10-08T16:15:00Z","v":5575,"vw":46.444364},{"c":46.44,"h":46.475,"l":46.44,"n":14,"o":46.445,"t":"2026-10-08T16:30:00Z","v":1105,"vw":46.456824},{"c":46.14,"h":46.44,"l":46.14,"n":29,"o":46.43,"t":"2026-10-08T16:45:00Z","v":2565,"vw":46.383171},{"c":46.24,"h":46.24,"l":46.08,"n":9,"o":46.175,"t":"2026-10-08T17:00:00Z","v":622,"vw":46.151},{"c":46.09,"h":46.12,"l":46.09,"n":16,"o":46.12,"t":"2026-10-08T17:15:00Z","v":1030,"vw":46.110714},{"c":46.105,"h":46.14,"l":46.105,"n":14,"o":46.13,"t":"2026-10-08T17:30:00Z","v":1243,"vw":46.131493},{"c":46.105,"h":46.115,"l":46.07,"n":17,"o":46.115,"t":"2026-10-08T17:45:00Z","v":1252,"vw":46.087448},{"c":46.14,"h":46.15,"l":46.075,"n":21,"o":46.08,"t":"2026-10-08T18:00:00Z","v":4058,"vw":46.109371},{"c":46.2,"h":46.2199,"l":46.2,"n":3,"o":46.2199,"t":"2026-10-08T18:15:00Z","v":333,"vw":46.207839},{"c":46.185,"h":46.185,"l":46.175,"n":8,"o":46.175,"t":"2026-10-08T18:30:00Z","v":1126,"vw":46.179278},{"c":46.195,"h":46.2,"l":46.1407,"n":27,"o":46.17,"t":"2026-10-08T18:45:00Z","v":5743,"vw":46.17889},{"c":46.18,"h":46.195,"l":46.18,"n":10,"o":46.195,"t":"2026-10-08T19:00:00Z","v":4157,"vw":46.185539},{"c":46.17,"h":46.19,"l":46.15,"n":27,"o":46.15,"t":"2026-10-08T19:15:00Z","v":4389,"vw":46.172019},{"c":46.17,"h":46.205,"l":46.17,"n":19,"o":46.205,"t":"2026-10-08T19:30:00Z","v":1242,"vw":46.182426},{"c":46.245,"h":46.26,"l":46.18,"n":84,"o":46.18,"t":"2026-10-08T19:45:00Z","v":8229,"vw":46.227263},{"c":46.27,"h":46.27,"l":46.27,"n":2,"o":46.27,"t":"2026-10-08T20:00:00Z","v":164,"vw":46.27},{"c":46.3,"h":47,"l":46.15,"n":111,"o":46.15,"t":"2026-10-08T22:45:00Z","v":5522,"vw":46.333697},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-08T23:15:00Z","v":2002,"vw":46.15},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-08T23:45:00Z","v":100,"vw":46.5},{"c":47.5,"h":47.5,"l":46.7,"n":40,"o":46.7,"t":"2026-10-09T10:00:00Z","v":4488,"vw":46.925765},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-09T10:15:00Z","v":2982,"vw":46.7},{"c":46.7,"h":46.7,"l":46.7,"n":16,"o":46.7,"t":"2026-10-09T13:00:00Z","v":3014,"vw":46.7},{"c":46.79,"h":46.87,"l":46.73,"n":98,"o":46.85,"t":"2026-10-09T13:30:00Z","v":21353,"vw":46.827682},{"c":46.825,"h":46.825,"l":46.79,"n":8,"o":46.79,"t":"2026-10-09T13:45:00Z","v":1172,"vw":46.806885},{"c":46.685,"h":46.765,"l":46.67,"n":10,"o":46.68,"t":"2026-10-09T14:00:00Z","v":678,"vw":46.698759},{"c":46.685,"h":46.685,"l":46.65,"n":9,"o":46.68,"t":"2026-10-09T14:15:00Z","v":1404,"vw":46.675564},{"c":46.71,"h":46.71,"l":46.689,"n":5,"o":46.689,"t":"2026-10-09T14:30:00Z","v":612,"vw":46.692818},{"c":46.69,"h":46.69,"l":46.69,"n":5,"o":46.69,"t":"2026-10-09T14:45:00Z","v":404,"vw":46.69},{"c":46.725,"h":46.76,"l":46.725,"n":8,"o":46.725,"t":"2026-10-09T15:00:00Z","v":1555,"vw":46.728666},{"c":46.7301,"h":46.7301,"l":46.7301,"n":1,"o":46.7301,"t":"2026-10-09T15:15:00Z","v":138,"vw":46.7301},{"c":46.695,"h":46.695,"l":46.675,"n":13,"o":46.695,"t":"2026-10-09T15:30:00Z","v":1689,"vw":46.68726},{"c":46.7,"h":46.7377,"l":46.7,"n":11,"o":46.72,"t":"2026-10-09T15:45:00Z","v":2446,"vw":46.717343},{"c":46.68,"h":46.695,"l":46.68,"n":4,"o":46.695,"t":"2026-10-09T16:00:00Z","v":427,"vw":46.690268},{"c":46.665,"h":46.71,"l":46.665,"n":6,"o":46.71,"t":"2026-10-09T16:30:00Z","v":420,"vw":46.691667},{"c":46.7,"h":46.7,"l":46.6817,"n":4,"o":46.6817,"t":"2026-10-09T16:45:00Z","v":1427,"vw":46.692046},{"c":46.665,"h":46.73,"l":46.66,"n":41,"o":46.695,"t":"2026-10-09T17:00:00Z","v":4403,"vw":46.673976},{"c":46.67,"h":46.67,"l":46.67,"n":1,"o":46.67,"t":"2026-10-09T17:15:00Z","v":100,"vw":46.67},{"c":46.69,"h":46.6999,"l":46.675,"n":24,"o":46.68,"t":"2026-10-09T17:30:00Z","v":3074,"vw":46.682886},{"c":46.71,"h":46.71,"l":46.71,"n":1,"o":46.71,"t":"2026-10-09T17:45:00Z","v":100,"vw":46.71},{"c":46.75,"h":46.755,"l":46.73,"n":5,"o":46.74,"t":"2026-10-09T18:00:00Z","v":1720,"vw":46.751504},{"c":46.75,"h":46.75,"l":46.75,"n":12,"o":46.75,"t":"2026-10-09T18:15:00Z","v":985,"vw":46.75},{"c":46.74,"h":46.78,"l":46.74,"n":5,"o":46.755,"t":"2026-10-09T18:30:00Z","v":793,"vw":46.766286},{"c":46.76,"h":46.78,"l":46.76,"n":11,"o":46.765,"t":"2026-10-09T18:45:00Z","v":1421,"vw":46.772311},{"c":46.8084,"h":46.8084,"l":46.74,"n":8,"o":46.74,"t":"2026-10-09T19:00:00Z","v":634,"vw":46.772923},{"c":46.7872,"h":46.7872,"l":46.7872,"n":3,"o":46.7872,"t":"2026-10-09T19:15:00Z","v":239,"vw":46.7872},{"c":46.73,"h":46.76,"l":46.73,"n":4,"o":46.76,"t":"2026-10-09T19:30:00Z","v":471,"vw":46.753129},{"c":46.78,"h":46.78,"l":46.73,"n":12,"o":46.73,"t":"2026-10-09T19:45:00Z","v":1288,"vw":46.742857},{"c":46.8,"h":47.01,"l":46.78,"n":68,"o":46.85,"t":"2026-10-09T23:15:00Z","v":8656,"vw":46.825595},{"c":47,"h":47.11,"l":46.8,"n":59,"o":46.8,"t":"2026-10-12T08:00:00Z","v":3052,"vw":46.861071},{"c":46.75,"h":46.75,"l":46.75,"n":2,"o":46.75,"t":"2026-10-12T09:30:00Z","v":103,"vw":46.75},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-10-12T12:30:00Z","v":510,"vw":46.6},{"c":46.51,"h":46.69,"l":46.51,"n":7,"o":46.68,"t":"2026-10-12T12:45:00Z","v":1224,"vw":46.659068},{"c":46.48,"h":46.52,"l":46.43,"n":66,"o":46.52,"t":"2026-10-12T13:30:00Z","v":10881,"vw":46.492584},{"c":46.4699,"h":46.485,"l":46.4699,"n":18,"o":46.485,"t":"2026-10-12T13:45:00Z","v":2447,"vw":46.480026},{"c":46.4,"h":46.465,"l":46.38,"n":19,"o":46.465,"t":"2026-10-12T14:00:00Z","v":2575,"vw":46.396438},{"c":46.35,"h":46.41,"l":46.35,"n":26,"o":46.39,"t":"2026-10-12T14:15:00Z","v":3485,"vw":46.390968},{"c":46.36,"h":46.36,"l":46.3523,"n":7,"o":46.3523,"t":"2026-10-12T14:30:00Z","v":706,"vw":46.353605},{"c":46.335,"h":46.345,"l":46.33,"n":13,"o":46.3414,"t":"2026-10-12T15:00:00Z","v":2509,"vw":46.340305},{"c":46.34,"h":46.37,"l":46.34,"n":19,"o":46.37,"t":"2026-10-12T15:15:00Z","v":1388,"vw":46.351551},{"c":46.415,"h":46.415,"l":46.365,"n":4,"o":46.365,"t":"2026-10-12T15:30:00Z","v":961,"vw":46.375585},{"c":46.44,"h":46.44,"l":46.43,"n":3,"o":46.43,"t":"2026-10-12T15:45:00Z","v":232,"vw":46.435195},{"c":46.3955,"h":46.3955,"l":46.39,"n":3,"o":46.39,"t":"2026-10-12T16:15:00Z","v":535,"vw":46.39138},{"c":46.355,"h":46.355,"l":46.31,"n":2,"o":46.31,"t":"2026-10-12T16:45:00Z","v":218,"vw":46.334358},{"c":46.3851,"h":46.3851,"l":46.37,"n":8,"o":46.37,"t":"2026-10-12T17:00:00Z","v":1498,"vw":46.382957},{"c":46.375,"h":46.375,"l":46.375,"n":1,"o":46.375,"t":"2026-10-12T17:15:00Z","v":139,"vw":46.375},{"c":46.38,"h":46.38,"l":46.38,"n":5,"o":46.38,"t":"2026-10-12T17:45:00Z","v":132,"vw":46.38},{"c":46.37,"h":46.37,"l":46.335,"n":6,"o":46.335,"t":"2026-10-12T18:00:00Z","v":219,"vw":46.351908},{"c":46.36,"h":46.36,"l":46.31,"n":11,"o":46.31,"t":"2026-10-12T18:30:00Z","v":423,"vw":46.335},{"c":46.3499,"h":46.3499,"l":46.3499,"n":1,"o":46.3499,"t":"2026-10-12T19:00:00Z","v":382,"vw":46.3499},{"c":46.37,"h":46.37,"l":46.3,"n":16,"o":46.32,"t":"2026-10-12T19:15:00Z","v":1140,"vw":46.331884},{"c":46.35,"h":46.4033,"l":46.35,"n":12,"o":46.4033,"t":"2026-10-12T19:30:00Z","v":2565,"vw":46.396927},{"c":46.28,"h":46.35,"l":46.28,"n":44,"o":46.35,"t":"2026-10-12T19:45:00Z","v":2495,"vw":46.313457},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-12T20:00:00Z","v":150,"vw":46.28},{"c":46.5,"h":46.5,"l":46.2,"n":26,"o":46.2,"t":"2026-10-13T08:30:00Z","v":3229,"vw":46.299026},{"c":45.5,"h":45.5,"l":45.5,"n":28,"o":45.5,"t":"2026-10-13T10:45:00Z","v":1290,"vw":45.5},{"c":46,"h":46.01,"l":46,"n":18,"o":46.01,"t":"2026-10-13T11:00:00Z","v":584,"vw":46.004},{"c":46,"h":46,"l":46,"n":26,"o":46,"t":"2026-10-13T11:15:00Z","v":408,"vw":46},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-13T12:00:00Z","v":1995,"vw":46.15},{"c":46.1,"h":46.68,"l":45.61,"n":120,"o":46.68,"t":"2026-10-13T12:45:00Z","v":5503,"vw":46.216576},{"c":45.84,"h":45.85,"l":45.83,"n":6,"o":45.84,"t":"2026-10-13T13:15:00Z","v":840,"vw":45.840952},{"c":45.9273,"h":45.9273,"l":45.74,"n":77,"o":45.74,"t":"2026-10-13T13:30:00Z","v":23959,"vw":45.819037},{"c":45.9231,"h":45.99,"l":45.8814,"n":6,"o":45.99,"t":"2026-10-13T13:45:00Z","v":2873,"vw":45.934325},{"c":45.925,"h":45.925,"l":45.9,"n":10,"o":45.9,"t":"2026-10-13T14:00:00Z","v":295,"vw":45.913208},{"c":45.95,"h":45.96,"l":45.9,"n":6,"o":45.96,"t":"2026-10-13T14:15:00Z","v":498,"vw":45.9425},{"c":45.991,"h":46.04,"l":45.98,"n":8,"o":46.04,"t":"2026-10-13T14:30:00Z","v":731,"vw":46.002656},{"c":45.995,"h":45.995,"l":45.8916,"n":14,"o":45.9,"t":"2026-10-13T15:00:00Z","v":1148,"vw":45.938297},{"c":45.93,"h":45.9628,"l":45.93,"n":4,"o":45.9628,"t":"2026-10-13T15:15:00Z","v":2002,"vw":45.936368},{"c":45.945,"h":45.945,"l":45.9,"n":7,"o":45.9,"t":"2026-10-13T15:30:00Z","v":550,"vw":45.928547},{"c":45.95,"h":45.95,"l":45.91,"n":15,"o":45.935,"t":"2026-10-13T15:45:00Z","v":4633,"vw":45.932416},{"c":45.98,"h":46.01,"l":45.98,"n":14,"o":45.98,"t":"2026-10-13T16:00:00Z","v":2014,"vw":46.004847},{"c":45.98,"h":46,"l":45.98,"n":5,"o":46,"t":"2026-10-13T16:15:00Z","v":557,"vw":45.987813},{"c":46.065,"h":46.065,"l":46.02,"n":8,"o":46.02,"t":"2026-10-13T16:30:00Z","v":625,"vw":46.05133},{"c":46.0576,"h":46.0576,"l":46.03,"n":8,"o":46.03,"t":"2026-10-13T16:45:00Z","v":746,"vw":46.040424},{"c":45.99,"h":46.01,"l":45.97,"n":7,"o":45.98,"t":"2026-10-13T17:00:00Z","v":1110,"vw":45.982884},{"c":45.991,"h":46.0425,"l":45.96,"n":7,"o":46.0161,"t":"2026-10-13T17:15:00Z","v":4220,"vw":46.018894},{"c":46.015,"h":46.015,"l":45.9704,"n":4,"o":46,"t":"2026-10-13T17:30:00Z","v":1734,"vw":45.986378},{"c":45.92,"h":45.965,"l":45.92,"n":7,"o":45.95,"t":"2026-10-13T17:45:00Z","v":1046,"vw":45.936793},{"c":46.01,"h":46.01,"l":45.96,"n":8,"o":45.96,"t":"2026-10-13T18:00:00Z","v":275,"vw":45.985},{"c":46.0055,"h":46.0872,"l":46.0055,"n":7,"o":46.0872,"t":"2026-10-13T18:15:00Z","v":778,"vw":46.035577},{"c":45.9732,"h":46.05,"l":45.96,"n":70,"o":46.05,"t":"2026-10-13T18:30:00Z","v":2653,"vw":46.016511},{"c":46.02,"h":46.03,"l":45.995,"n":53,"o":46.015,"t":"2026-10-13T18:45:00Z","v":2190,"vw":46.011038},{"c":46.04,"h":46.04,"l":46.01,"n":9,"o":46.04,"t":"2026-10-13T19:00:00Z","v":1723,"vw":46.035191},{"c":46.0001,"h":46.06,"l":46.0001,"n":7,"o":46.06,"t":"2026-10-13T19:15:00Z","v":2413,"vw":46.009219},{"c":46.03,"h":46.07,"l":46.03,"n":24,"o":46.065,"t":"2026-10-13T19:30:00Z","v":4473,"vw":46.058405},{"c":46.02,"h":46.07,"l":46.02,"n":36,"o":46.04,"t":"2026-10-13T19:45:00Z","v":2311,"vw":46.047523},{"c":46.05,"h":46.05,"l":46.05,"n":9,"o":46.05,"t":"2026-10-13T20:00:00Z","v":205,"vw":46.05},{"c":45.85,"h":45.85,"l":45.85,"n":2,"o":45.85,"t":"2026-10-14T12:30:00Z","v":200,"vw":45.85},{"c":45.515,"h":45.53,"l":45.41,"n":10,"o":45.41,"t":"2026-10-14T13:30:00Z","v":761,"vw":45.455398},{"c":45.37,"h":45.37,"l":45.37,"n":2,"o":45.37,"t":"2026-10-14T14:00:00Z","v":402,"vw":45.37},{"c":45.44,"h":45.44,"l":45.34,"n":15,"o":45.3797,"t":"2026-10-14T14:15:00Z","v":1377,"vw":45.383808},{"c":45.41,"h":45.41,"l":45.4,"n":3,"o":45.4,"t":"2026-10-14T14:30:00Z","v":2833,"vw":45.409647},{"c":45.3127,"h":45.3127,"l":45.3127,"n":4,"o":45.3127,"t":"2026-10-14T15:00:00Z","v":132,"vw":45.3127},{"c":45.29,"h":45.3,"l":45.29,"n":3,"o":45.297,"t":"2026-10-14T15:15:00Z","v":300,"vw":45.295667},{"c":45.15,"h":45.3,"l":45.15,"n":41,"o":45.28,"t":"2026-10-14T15:30:00Z","v":7697,"vw":45.280115},{"c":45.16,"h":45.185,"l":45.16,"n":4,"o":45.185,"t":"2026-10-14T15:45:00Z","v":237,"vw":45.171064},{"c":45.125,"h":45.14,"l":45.125,"n":4,"o":45.14,"t":"2026-10-14T16:00:00Z","v":652,"vw":45.128462},{"c":45.0816,"h":45.1,"l":45.0816,"n":9,"o":45.1,"t":"2026-10-14T16:15:00Z","v":499,"vw":45.085644},{"c":45.16,"h":45.18,"l":45.1495,"n":6,"o":45.18,"t":"2026-10-14T16:30:00Z","v":548,"vw":45.160463},{"c":45.2013,"h":45.2472,"l":45.2013,"n":6,"o":45.225,"t":"2026-10-14T16:45:00Z","v":1932,"vw":45.207613},{"c":45.1751,"h":45.2,"l":45.155,"n":12,"o":45.155,"t":"2026-10-14T17:00:00Z","v":2496,"vw":45.169477},{"c":45.15,"h":45.28,"l":45.15,"n":20,"o":45.2299,"t":"2026-10-14T17:15:00Z","v":19228,"vw":45.185687},{"c":45.1023,"h":45.1023,"l":45.1023,"n":2,"o":45.1023,"t":"2026-10-14T17:30:00Z","v":190,"vw":45.1023},{"c":45.08,"h":45.08,"l":45.08,"n":4,"o":45.08,"t":"2026-10-14T17:45:00Z","v":856,"vw":45.08},{"c":45.16,"h":45.16,"l":45.12,"n":14,"o":45.125,"t":"2026-10-14T18:00:00Z","v":1088,"vw":45.1333},{"c":45.19,"h":45.19,"l":45.145,"n":13,"o":45.18,"t":"2026-10-14T18:15:00Z","v":2371,"vw":45.16384},{"c":45.15,"h":45.15,"l":45.15,"n":7,"o":45.15,"t":"2026-10-14T18:30:00Z","v":621,"vw":45.15},{"c":45.1064,"h":45.1064,"l":45.1064,"n":3,"o":45.1064,"t":"2026-10-14T18:45:00Z","v":227,"vw":45.1064},{"c":45.105,"h":45.11,"l":45.08,"n":19,"o":45.11,"t":"2026-10-14T19:00:00Z","v":1480,"vw":45.096945},{"c":45.15,"h":45.15,"l":45.07,"n":23,"o":45.07,"t":"2026-10-14T19:15:00Z","v":980,"vw":45.13489},{"c":45.1499,"h":45.175,"l":45.1499,"n":16,"o":45.17,"t":"2026-10-14T19:30:00Z","v":1312,"vw":45.161533},{"c":45.12,"h":45.19,"l":45.08,"n":69,"o":45.1292,"t":"2026-10-14T19:45:00Z","v":3869,"vw":45.154454},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-14T20:00:00Z","v":122,"vw":45.12},{"c":44.295,"h":44.295,"l":44.21,"n":18,"o":44.22,"t":"2026-10-15T13:30:00Z","v":1691,"vw":44.228989},{"c":44.155,"h":44.155,"l":44.155,"n":2,"o":44.155,"t":"2026-10-15T13:45:00Z","v":307,"vw":44.155},{"c":44.31,"h":44.38,"l":44.31,"n":18,"o":44.37,"t":"2026-10-15T14:00:00Z","v":1781,"vw":44.350367},{"c":44.41,"h":44.41,"l":44.41,"n":4,"o":44.41,"t":"2026-10-15T14:15:00Z","v":191,"vw":44.41},{"c":44.59,"h":44.59,"l":44.385,"n":20,"o":44.385,"t":"2026-10-15T14:30:00Z","v":2595,"vw":44.503178},{"c":44.5401,"h":44.5401,"l":44.5401,"n":4,"o":44.5401,"t":"2026-10-15T14:45:00Z","v":132,"vw":44.5401},{"c":44.665,"h":44.665,"l":44.665,"n":1,"o":44.665,"t":"2026-10-15T15:00:00Z","v":3185,"vw":44.665},{"c":44.745,"h":44.802228,"l":44.73,"n":15,"o":44.7916,"t":"2026-10-15T15:15:00Z","v":4018,"vw":44.780489},{"c":44.72,"h":44.75,"l":44.72,"n":6,"o":44.75,"t":"2026-10-15T15:30:00Z","v":633,"vw":44.740451},{"c":44.7587,"h":44.7587,"l":44.74,"n":7,"o":44.74,"t":"2026-10-15T15:45:00Z","v":1057,"vw":44.756073},{"c":44.78,"h":44.8,"l":44.78,"n":6,"o":44.8,"t":"2026-10-15T16:00:00Z","v":789,"vw":44.783333},{"c":44.67,"h":44.67,"l":44.67,"n":12,"o":44.67,"t":"2026-10-15T16:15:00Z","v":1176,"vw":44.67},{"c":44.71,"h":44.75,"l":44.67,"n":21,"o":44.67,"t":"2026-10-15T16:30:00Z","v":9735,"vw":44.733227},{"c":44.685,"h":44.69,"l":44.655,"n":8,"o":44.69,"t":"2026-10-15T16:45:00Z","v":1056,"vw":44.674878},{"c":44.675,"h":44.675,"l":44.675,"n":1,"o":44.675,"t":"2026-10-15T17:00:00Z","v":2107,"vw":44.675},{"c":44.72,"h":44.72,"l":44.72,"n":3,"o":44.72,"t":"2026-10-15T17:30:00Z","v":235,"vw":44.72},{"c":44.78,"h":44.78,"l":44.74,"n":12,"o":44.74,"t":"2026-10-15T17:45:00Z","v":881,"vw":44.773906},{"c":44.72,"h":44.72,"l":44.72,"n":6,"o":44.72,"t":"2026-10-15T18:00:00Z","v":390,"vw":44.72},{"c":44.685,"h":44.74,"l":44.685,"n":11,"o":44.7,"t":"2026-10-15T18:30:00Z","v":5888,"vw":44.734227},{"c":44.74,"h":44.75,"l":44.725,"n":10,"o":44.725,"t":"2026-10-15T18:45:00Z","v":1014,"vw":44.731596},{"c":44.82,"h":44.82,"l":44.82,"n":3,"o":44.82,"t":"2026-10-15T19:00:00Z","v":203,"vw":44.82},{"c":44.8301,"h":44.88,"l":44.8301,"n":19,"o":44.88,"t":"2026-10-15T19:15:00Z","v":1096,"vw":44.864727},{"c":44.8551,"h":44.88,"l":44.85,"n":8,"o":44.85,"t":"2026-10-15T19:30:00Z","v":6088,"vw":44.877488},{"c":44.86,"h":44.88,"l":44.84,"n":70,"o":44.88,"t":"2026-10-15T19:45:00Z","v":4364,"vw":44.867619},{"c":44.91,"h":44.91,"l":44.91,"n":5,"o":44.91,"t":"2026-10-16T08:15:00Z","v":304,"vw":44.91},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-16T08:45:00Z","v":300,"vw":44.9},{"c":44.52,"h":44.7084,"l":44.52,"n":10,"o":44.64,"t":"2026-10-16T13:30:00Z","v":800,"vw":44.644241},{"c":44.52,"h":44.52,"l":44.43,"n":7,"o":44.5,"t":"2026-10-16T13:45:00Z","v":1311,"vw":44.498238},{"c":44.44,"h":44.515,"l":44.44,"n":15,"o":44.5,"t":"2026-10-16T14:00:00Z","v":1093,"vw":44.483403},{"c":44.4873,"h":44.4873,"l":44.4873,"n":1,"o":44.4873,"t":"2026-10-16T14:15:00Z","v":150,"vw":44.4873},{"c":44.575,"h":44.602,"l":44.575,"n":2,"o":44.602,"t":"2026-10-16T14:45:00Z","v":3829,"vw":44.577694},{"c":44.43,"h":44.495,"l":44.42,"n":21,"o":44.495,"t":"2026-10-16T15:00:00Z","v":1728,"vw":44.432459},{"c":44.41,"h":44.41,"l":44.3672,"n":16,"o":44.38,"t":"2026-10-16T15:15:00Z","v":2754,"vw":44.376631},{"c":44.39,"h":44.39,"l":44.39,"n":5,"o":44.39,"t":"2026-10-16T15:30:00Z","v":334,"vw":44.39},{"c":44.35,"h":44.445,"l":44.35,"n":5,"o":44.445,"t":"2026-10-16T15:45:00Z","v":690,"vw":44.369444},{"c":44.26,"h":44.3,"l":44.26,"n":3,"o":44.3,"t":"2026-10-16T16:00:00Z","v":248,"vw":44.279704},{"c":44.403,"h":44.403,"l":44.403,"n":2,"o":44.403,"t":"2026-10-16T16:15:00Z","v":209,"vw":44.403},{"c":44.29,"h":44.33,"l":44.29,"n":6,"o":44.29,"t":"2026-10-16T16:30:00Z","v":439,"vw":44.29995},{"c":44.28,"h":44.33,"l":44.28,"n":13,"o":44.33,"t":"2026-10-16T16:45:00Z","v":1559,"vw":44.293722},{"c":44.15,"h":44.31,"l":44.15,"n":9,"o":44.31,"t":"2026-10-16T17:00:00Z","v":1270,"vw":44.184167},{"c":44.15,"h":44.15,"l":44.07,"n":47,"o":44.0933,"t":"2026-10-16T17:15:00Z","v":10044,"vw":44.106311},{"c":44.28,"h":44.31,"l":44.2,"n":34,"o":44.2,"t":"2026-10-16T17:30:00Z","v":2191,"vw":44.224894},{"c":44.17,"h":44.22,"l":44.17,"n":3,"o":44.22,"t":"2026-10-16T17:45:00Z","v":1006,"vw":44.195},{"c":44.175,"h":44.175,"l":44.1,"n":15,"o":44.1,"t":"2026-10-16T18:00:00Z","v":1921,"vw":44.138549},{"c":44.12,"h":44.14,"l":44.05,"n":10,"o":44.14,"t":"2026-10-16T18:15:00Z","v":1344,"vw":44.094621},{"c":44.13,"h":44.16,"l":44.11,"n":22,"o":44.11,"t":"2026-10-16T18:30:00Z","v":2000,"vw":44.134408},{"c":44.025,"h":44.08,"l":44,"n":18,"o":44.08,"t":"2026-10-16T18:45:00Z","v":4621,"vw":44.039672},{"c":44.11,"h":44.11,"l":43.95,"n":38,"o":44.035,"t":"2026-10-16T19:00:00Z","v":3249,"vw":44.028201},{"c":44.07,"h":44.1399,"l":44.05,"n":9,"o":44.1399,"t":"2026-10-16T19:15:00Z","v":2005,"vw":44.081689},{"c":43.94,"h":44.07,"l":43.94,"n":56,"o":44.064,"t":"2026-10-16T19:30:00Z","v":5603,"vw":44.048566},{"c":44.07,"h":44.07,"l":43.99,"n":56,"o":44,"t":"2026-10-16T19:45:00Z","v":7071,"vw":44.029615},{"c":44.585,"h":44.62,"l":44.585,"n":5,"o":44.62,"t":"2026-10-19T13:30:00Z","v":2078,"vw":44.587188},{"c":44.605,"h":44.605,"l":44.605,"n":1,"o":44.605,"t":"2026-10-19T13:45:00Z","v":582,"vw":44.605},{"c":44.67,"h":44.7,"l":44.635,"n":12,"o":44.635,"t":"2026-10-19T14:15:00Z","v":1006,"vw":44.663464},{"c":44.56,"h":44.61,"l":44.54,"n":23,"o":44.61,"t":"2026-10-19T14:30:00Z","v":2047,"vw":44.564563},{"c":44.5732,"h":44.575,"l":44.53,"n":26,"o":44.575,"t":"2026-10-19T14:45:00Z","v":3475,"vw":44.5404},{"c":44.615,"h":44.615,"l":44.5971,"n":6,"o":44.5971,"t":"2026-10-19T15:00:00Z","v":528,"vw":44.608102},{"c":44.7,"h":44.7,"l":44.66,"n":8,"o":44.66,"t":"2026-10-19T15:15:00Z","v":1023,"vw":44.671655},{"c":44.735,"h":44.735,"l":44.67,"n":42,"o":44.67,"t":"2026-10-19T15:30:00Z","v":4702,"vw":44.694007},{"c":44.73,"h":44.73,"l":44.68,"n":18,"o":44.69,"t":"2026-10-19T15:45:00Z","v":7332,"vw":44.701845},{"c":44.58,"h":44.68,"l":44.56,"n":92,"o":44.68,"t":"2026-10-19T16:00:00Z","v":9620,"vw":44.616948},{"c":44.57,"h":44.64,"l":44.57,"n":65,"o":44.64,"t":"2026-10-19T16:15:00Z","v":6518,"vw":44.589672},{"c":44.6,"h":44.6,"l":44.585,"n":6,"o":44.595,"t":"2026-10-19T16:30:00Z","v":686,"vw":44.58965},{"c":44.48,"h":44.58,"l":44.48,"n":7,"o":44.54,"t":"2026-10-19T16:45:00Z","v":1483,"vw":44.517153},{"c":44.43,"h":44.53,"l":44.43,"n":12,"o":44.51,"t":"2026-10-19T17:00:00Z","v":7142,"vw":44.505948},{"c":44.46,"h":44.5298,"l":44.46,"n":16,"o":44.51,"t":"2026-10-19T17:30:00Z","v":1299,"vw":44.481469},{"c":44.49,"h":44.49,"l":44.48,"n":7,"o":44.48,"t":"2026-10-19T17:45:00Z","v":416,"vw":44.4875},{"c":44.47,"h":44.47,"l":44.47,"n":1,"o":44.47,"t":"2026-10-19T18:00:00Z","v":100,"vw":44.47},{"c":44.41,"h":44.51,"l":44.41,"n":14,"o":44.51,"t":"2026-10-19T18:15:00Z","v":1615,"vw":44.468701},{"c":44.461,"h":44.4661,"l":44.43,"n":14,"o":44.4306,"t":"2026-10-19T18:30:00Z","v":1455,"vw":44.455031},{"c":44.5499,"h":44.5499,"l":44.48,"n":4,"o":44.48,"t":"2026-10-19T18:45:00Z","v":571,"vw":44.533193},{"c":44.5085,"h":44.54,"l":44.49,"n":11,"o":44.54,"t":"2026-10-19T19:00:00Z","v":920,"vw":44.512213},{"c":44.51,"h":44.5301,"l":44.4889,"n":25,"o":44.4889,"t":"2026-10-19T19:15:00Z","v":3560,"vw":44.51267},{"c":44.5399,"h":44.54,"l":44.51,"n":12,"o":44.53,"t":"2026-10-19T19:30:00Z","v":863,"vw":44.533649},{"c":44.45,"h":44.53,"l":44.41,"n":76,"o":44.53,"t":"2026-10-19T19:45:00Z","v":5923,"vw":44.457814},{"c":44.46,"h":44.46,"l":44.46,"n":5,"o":44.46,"t":"2026-10-19T20:00:00Z","v":867,"vw":44.46},{"c":44.16,"h":44.195,"l":44.09,"n":13,"o":44.09,"t":"2026-10-20T13:30:00Z","v":1367,"vw":44.134187},{"c":44.2658,"h":44.2658,"l":44.2658,"n":2,"o":44.2658,"t":"2026-10-20T13:45:00Z","v":319,"vw":44.2658},{"c":44.46,"h":44.46,"l":44.4,"n":22,"o":44.42,"t":"2026-10-20T14:00:00Z","v":3646,"vw":44.451137},{"c":44.7,"h":44.77,"l":44.66,"n":40,"o":44.67,"t":"2026-10-20T14:15:00Z","v":6186,"vw":44.711495},{"c":44.7,"h":44.77,"l":44.68,"n":112,"o":44.77,"t":"2026-10-20T14:30:00Z","v":19255,"vw":44.717026},{"c":44.74,"h":44.75,"l":44.67,"n":38,"o":44.73,"t":"2026-10-20T14:45:00Z","v":6728,"vw":44.731518},{"c":44.49,"h":44.72,"l":44.47,"n":112,"o":44.71,"t":"2026-10-20T15:00:00Z","v":28399,"vw":44.541208},{"c":44.49,"h":44.64,"l":44.49,"n":146,"o":44.54,"t":"2026-10-20T15:15:00Z","v":26082,"vw":44.5554},{"c":44.42,"h":44.52,"l":44.39,"n":170,"o":44.52,"t":"2026-10-20T15:30:00Z","v":41360,"vw":44.420548},{"c":44.54,"h":44.54,"l":44.54,"n":3,"o":44.54,"t":"2026-10-20T15:45:00Z","v":134,"vw":44.54},{"c":44.53,"h":44.56,"l":44.53,"n":8,"o":44.545,"t":"2026-10-20T16:00:00Z","v":844,"vw":44.540115},{"c":44.5,"h":44.58,"l":44.48,"n":16,"o":44.55,"t":"2026-10-20T16:15:00Z","v":8591,"vw":44.544331},{"c":44.555,"h":44.59,"l":44.555,"n":5,"o":44.59,"t":"2026-10-20T16:30:00Z","v":777,"vw":44.583636},{"c":44.51,"h":44.58,"l":44.51,"n":26,"o":44.555,"t":"2026-10-20T16:45:00Z","v":71383,"vw":44.541833},{"c":44.49,"h":44.5,"l":44.49,"n":11,"o":44.5,"t":"2026-10-20T17:00:00Z","v":1311,"vw":44.496364},{"c":44.565,"h":44.565,"l":44.55,"n":18,"o":44.56,"t":"2026-10-20T17:15:00Z","v":2896,"vw":44.552178},{"c":44.5999,"h":44.6,"l":44.575,"n":36,"o":44.5984,"t":"2026-10-20T17:30:00Z","v":3857,"vw":44.598328},{"c":44.5874,"h":44.6,"l":44.575,"n":19,"o":44.575,"t":"2026-10-20T17:45:00Z","v":3629,"vw":44.589484},{"c":44.595,"h":44.61,"l":44.59,"n":19,"o":44.6,"t":"2026-10-20T18:00:00Z","v":1277,"vw":44.596544},{"c":44.57,"h":44.585,"l":44.56,"n":19,"o":44.585,"t":"2026-10-20T18:15:00Z","v":1714,"vw":44.567591},{"c":44.515,"h":44.55,"l":44.5008,"n":10,"o":44.55,"t":"2026-10-20T18:30:00Z","v":1304,"vw":44.525233},{"c":44.53,"h":44.53,"l":44.53,"n":6,"o":44.53,"t":"2026-10-20T18:45:00Z","v":407,"vw":44.53},{"c":44.54,"h":44.57,"l":44.5332,"n":21,"o":44.545,"t":"2026-10-20T19:00:00Z","v":2571,"vw":44.559836},{"c":44.5,"h":44.55,"l":44.49,"n":23,"o":44.54,"t":"2026-10-20T19:15:00Z","v":3751,"vw":44.517014},{"c":44.5,"h":44.5,"l":44.5,"n":5,"o":44.5,"t":"2026-10-20T19:30:00Z","v":232,"vw":44.5},{"c":44.55,"h":44.55,"l":44.52,"n":43,"o":44.53,"t":"2026-10-20T19:45:00Z","v":4623,"vw":44.534163},{"c":44.55,"h":44.55,"l":44.55,"n":5,"o":44.55,"t":"2026-10-20T20:00:00Z","v":868,"vw":44.55},{"c":44.47,"h":44.79,"l":44.46,"n":92,"o":44.77,"t":"2026-10-21T13:30:00Z","v":139813,"vw":44.568471},{"c":44.5,"h":44.5,"l":44.45,"n":70,"o":44.46,"t":"2026-10-21T13:45:00Z","v":11394,"vw":44.457447},{"c":44.42,"h":44.455,"l":44.42,"n":5,"o":44.43,"t":"2026-10-21T14:00:00Z","v":334,"vw":44.435919},{"c":44.53,"h":44.53,"l":44.39,"n":11,"o":44.44,"t":"2026-10-21T14:15:00Z","v":2108,"vw":44.461431},{"c":44.495,"h":44.565,"l":44.495,"n":13,"o":44.545,"t":"2026-10-21T14:30:00Z","v":2185,"vw":44.541115},{"c":44.54,"h":44.5501,"l":44.515,"n":8,"o":44.5501,"t":"2026-10-21T14:45:00Z","v":941,"vw":44.535173},{"c":44.55,"h":44.55,"l":44.47,"n":6,"o":44.47,"t":"2026-10-21T15:00:00Z","v":1098,"vw":44.510355},{"c":44.6,"h":44.6,"l":44.54,"n":22,"o":44.55,"t":"2026-10-21T15:15:00Z","v":2653,"vw":44.554343},{"c":44.645,"h":44.665,"l":44.645,"n":5,"o":44.66,"t":"2026-10-21T15:30:00Z","v":490,"vw":44.658209},{"c":44.645,"h":44.66,"l":44.645,"n":5,"o":44.66,"t":"2026-10-21T15:45:00Z","v":490,"vw":44.649118},{"c":44.59,"h":44.64,"l":44.59,"n":10,"o":44.64,"t":"2026-10-21T16:00:00Z","v":874,"vw":44.619268},{"c":44.59,"h":44.59,"l":44.59,"n":2,"o":44.59,"t":"2026-10-21T16:15:00Z","v":364,"vw":44.59},{"c":44.61,"h":44.61,"l":44.59,"n":6,"o":44.6,"t":"2026-10-21T16:30:00Z","v":426,"vw":44.600964},{"c":44.65,"h":44.706,"l":44.63,"n":14,"o":44.63,"t":"2026-10-21T16:45:00Z","v":3735,"vw":44.686325},{"c":44.67,"h":44.705,"l":44.67,"n":5,"o":44.705,"t":"2026-10-21T17:00:00Z","v":2093,"vw":44.702073},{"c":44.655,"h":44.69,"l":44.65,"n":7,"o":44.69,"t":"2026-10-21T17:15:00Z","v":367,"vw":44.666708},{"c":44.665,"h":44.6751,"l":44.665,"n":5,"o":44.6751,"t":"2026-10-21T17:30:00Z","v":315,"vw":44.6694},{"c":44.66,"h":44.68,"l":44.66,"n":12,"o":44.67,"t":"2026-10-21T17:45:00Z","v":777,"vw":44.67},{"c":44.64,"h":44.64,"l":44.64,"n":8,"o":44.64,"t":"2026-10-21T18:00:00Z","v":417,"vw":44.64},{"c":44.65,"h":44.69,"l":44.645,"n":23,"o":44.645,"t":"2026-10-21T18:15:00Z","v":20010,"vw":44.669924},{"c":44.67,"h":44.67,"l":44.67,"n":7,"o":44.67,"t":"2026-10-21T18:30:00Z","v":347,"vw":44.67},{"c":44.49,"h":44.71,"l":44.49,"n":15,"o":44.71,"t":"2026-10-21T18:45:00Z","v":2558,"vw":44.621328},{"c":44.49,"h":44.49,"l":44.45,"n":25,"o":44.49,"t":"2026-10-21T19:00:00Z","v":5994,"vw":44.484535},{"c":44.605,"h":44.62,"l":44.54,"n":16,"o":44.55,"t":"2026-10-21T19:15:00Z","v":2573,"vw":44.555234},{"c":44.64,"h":44.67,"l":44.61,"n":11,"o":44.67,"t":"2026-10-21T19:30:00Z","v":3050,"vw":44.631148},{"c":44.65,"h":44.68,"l":44.63,"n":27,"o":44.68,"t":"2026-10-21T19:45:00Z","v":2184,"vw":44.65741},{"c":44.65,"h":44.66,"l":44.65,"n":9,"o":44.66,"t":"2026-10-21T20:00:00Z","v":963,"vw":44.655962},{"c":43.715,"h":43.75,"l":43.55,"n":12,"o":43.55,"t":"2026-10-22T13:30:00Z","v":1960,"vw":43.634466},{"c":43.72,"h":43.72,"l":43.72,"n":1,"o":43.72,"t":"2026-10-22T13:45:00Z","v":950,"vw":43.72},{"c":43.72,"h":43.72,"l":43.6337,"n":6,"o":43.6337,"t":"2026-10-22T14:00:00Z","v":820,"vw":43.664179},{"c":43.615,"h":43.615,"l":43.6,"n":3,"o":43.6,"t":"2026-10-22T14:15:00Z","v":299,"vw":43.609604},{"c":43.4022,"h":43.475,"l":43.4022,"n":5,"o":43.475,"t":"2026-10-22T14:30:00Z","v":612,"vw":43.446655},{"c":43.38,"h":43.4202,"l":43.38,"n":3,"o":43.4202,"t":"2026-10-22T14:45:00Z","v":558,"vw":43.396253},{"c":43.36,"h":43.43,"l":43.33,"n":18,"o":43.43,"t":"2026-10-22T15:00:00Z","v":2564,"vw":43.356686},{"c":43.39,"h":43.39,"l":43.39,"n":5,"o":43.39,"t":"2026-10-22T15:15:00Z","v":271,"vw":43.39},{"c":43.34,"h":43.42,"l":43.34,"n":12,"o":43.42,"t":"2026-10-22T15:30:00Z","v":1942,"vw":43.366117},{"c":43.45,"h":43.46,"l":43.345,"n":21,"o":43.345,"t":"2026-10-22T15:45:00Z","v":2858,"vw":43.391326},{"c":43.4534,"h":43.46,"l":43.41,"n":16,"o":43.41,"t":"2026-10-22T16:00:00Z","v":1334,"vw":43.431808},{"c":43.45,"h":43.49,"l":43.45,"n":13,"o":43.49,"t":"2026-10-22T16:15:00Z","v":1020,"vw":43.469375},{"c":43.32,"h":43.3367,"l":43.32,"n":6,"o":43.3367,"t":"2026-10-22T16:30:00Z","v":1411,"vw":43.32409},{"c":43.33,"h":43.33,"l":43.26,"n":11,"o":43.28,"t":"2026-10-22T16:45:00Z","v":2039,"vw":43.276919},{"c":43.315,"h":43.315,"l":43.315,"n":3,"o":43.315,"t":"2026-10-22T17:00:00Z","v":168,"vw":43.315},{"c":43.36,"h":43.37,"l":43.33,"n":12,"o":43.37,"t":"2026-10-22T17:15:00Z","v":1445,"vw":43.353085},{"c":43.385,"h":43.41,"l":43.368,"n":21,"o":43.37,"t":"2026-10-22T17:30:00Z","v":11425,"vw":43.38899},{"c":43.36,"h":43.36,"l":43.33,"n":8,"o":43.33,"t":"2026-10-22T17:45:00Z","v":482,"vw":43.3525},{"c":43.3,"h":43.3,"l":43.28,"n":4,"o":43.28,"t":"2026-10-22T18:00:00Z","v":390,"vw":43.29136},{"c":43.335,"h":43.335,"l":43.33,"n":8,"o":43.33,"t":"2026-10-22T18:30:00Z","v":481,"vw":43.333333},{"c":43.285,"h":43.285,"l":43.285,"n":2,"o":43.285,"t":"2026-10-22T18:45:00Z","v":219,"vw":43.285},{"c":43.3899,"h":43.3899,"l":43.31,"n":4,"o":43.31,"t":"2026-10-22T19:00:00Z","v":309,"vw":43.35167},{"c":43.34,"h":43.34,"l":43.34,"n":5,"o":43.34,"t":"2026-10-22T19:15:00Z","v":1580,"vw":43.34},{"c":43.295,"h":43.295,"l":43.295,"n":1,"o":43.295,"t":"2026-10-22T19:30:00Z","v":153,"vw":43.295},{"c":43.36,"h":43.36,"l":43.3,"n":40,"o":43.3,"t":"2026-10-22T19:45:00Z","v":3667,"vw":43.33089},{"c":43.36,"h":43.36,"l":43.36,"n":5,"o":43.36,"t":"2026-10-22T20:00:00Z","v":184,"vw":43.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6,"strike":54.20511974263016,"iv":0.6872262223299431,"gamma":0.02777312451239875,"theta":-0.034477257029144275,"vega":0.02849974285837901,"rho":0.004555978656659991,"breakevenPct":26.39557136215444},{"delta":0.2,"premium":0.6208590974225207,"strike":49.33127220619834,"iv":0.48652939294582453,"gamma":0.04730569777276302,"theta":-0.029605199536497456,"vega":0.03419601898360939,"rho":0.0061643433349586815,"breakevenPct":15.203254851524136},{"delta":0.25,"premium":0.6869760610263302,"strike":47.260478779473395,"iv":0.39903523169562644,"gamma":0.06529707375002006,"theta":-0.027905754709664,"vega":0.03880775346869367,"rho":0.007744651136395946,"breakevenPct":10.579923525137747},{"delta":0.3,"premium":0.7536679189024335,"strike":45.97554720731711,"iv":0.34039829991817616,"gamma":0.0835619052529116,"theta":-0.026430963619447502,"vega":0.04248334940051828,"rho":0.00932284031882516,"breakevenPct":7.770330088144705},{"delta":0.35,"premium":0.8648311186069735,"strike":45.23445920928685,"iv":0.31578826488175565,"gamma":0.09598003814468459,"theta":-0.026296983741584064,"vega":0.04514079343536876,"rho":0.010895910081707014,"breakevenPct":6.317551494220056},{"delta":0.4,"premium":0.9746264453197451,"strike":44.62686777340127,"iv":0.29411205911986793,"gamma":0.1073460143373952,"theta":-0.025763880539411494,"vega":0.04691703345456217,"rho":0.012475260620952982,"breakevenPct":5.169497736902722},{"delta":0.45,"premium":1.083788743615694,"strike":44.08105628192153,"iv":0.2737935797785329,"gamma":0.11822507025792807,"theta":-0.025046069833234753,"vega":0.048285467203520144,"rho":0.014057517796956978,"breakevenPct":4.162465464799876},{"delta":0.5,"premium":1.293396283812553,"strike":43.631626126071325,"iv":0.274689707411285,"gamma":0.11768912314355912,"theta":-0.02525646717129225,"vega":0.04827183061180172,"rho":0.015646301012393907,"breakevenPct":3.609369026484968},{"delta":0.55,"premium":1.520522116817654,"strike":43.1990054917759,"iv":0.27928579822547334,"gamma":0.11516232646988848,"theta":-0.02562874993068112,"vega":0.04801715211056767,"rho":0.017236222410859724,"breakevenPct":3.135441901737897},{"delta":0.6,"premium":1.7908790170132327,"strike":42.74480151228733,"iv":0.28448790170132326,"gamma":0.11040170132325142,"theta":-0.025621361058601133,"vega":0.04685368620037807,"rho":0.018784107905903846,"breakevenPct":2.7114403351027843},{"delta":0.65,"premium":2.0980623818525523,"strike":42.27221172022684,"iv":0.2902062381852552,"gamma":0.10373818525519848,"theta":-0.02529054820415879,"vega":0.04491606805293005,"rho":0.020296185038773933,"breakevenPct":2.329967947600079},{"delta":0.7,"premium":2.50788948069241,"strike":41.71770972037284,"iv":0.3030131824234354,"gamma":0.09394367509986686,"theta":-0.025043541944074568,"vega":0.042303861517976035,"rho":0.021741812778224765,"breakevenPct":1.9963081205379298},{"delta":0.75,"premium":3.057157123834887,"strike":41.051930758988014,"iv":0.3254499334221038,"gamma":0.07989573901464714,"theta":-0.024910386151797602,"vega":0.03877523302263648,"rho":0.023097169643596607,"breakevenPct":1.7276012057723817},{"delta":0.8,"premium":3.8387820512820516,"strike":40.15567765567766,"iv":0.3564979853479854,"gamma":0.06436208791208789,"theta":-0.024224542124542125,"vega":0.03410952380952381,"rho":0.024274470545508395,"breakevenPct":1.463237331549144},{"delta":0.85,"premium":4.574605954465849,"strike":39.27320490367776,"iv":0.36567933450087564,"gamma":0.05188826619964975,"theta":-0.021338178633975483,"vega":0.028357793345008764,"rho":0.025475604654261238,"breakevenPct":1.1250250418441115}],"put":[{"delta":0.2,"premium":0.6864557710209922,"strike":39.229115420419845,"iv":0.47298692823690575,"gamma":0.04859497212785723,"theta":-0.026658473543143227,"vega":0.034182897183307845,"rho":-0.007719646953401398,"breakevenPct":11.110102284596742},{"delta":0.25,"premium":0.7411925030787451,"strike":40.647700123149804,"iv":0.3869238246567703,"gamma":0.06771426968302736,"theta":-0.02434775934242151,"vega":0.03877853866173419,"rho":-0.009594986888161922,"breakevenPct":7.964696448175602},{"delta":0.3,"premium":0.8307542275809018,"strike":41.53836151720601,"iv":0.3407761677218453,"gamma":0.0836564103253209,"theta":-0.023060218550664636,"vega":0.04230191107869737,"rho":-0.011480424652101017,"breakevenPct":6.117141859720683},{"delta":0.35,"premium":0.9261240715248064,"strike":42.208992572198454,"iv":0.308646422666061,"gamma":0.09867497298284172,"theta":-0.021925651198325603,"vega":0.0450595271332266,"rho":-0.013365052934383602,"breakevenPct":4.790432424645649},{"delta":0.4,"premium":0.9955047361622051,"strike":42.76403788929764,"iv":0.2752473537519716,"gamma":0.11544589912613491,"theta":-0.019967314212345044,"vega":0.04699202790504216,"rho":-0.015238038878157042,"breakevenPct":3.6703571191525874},{"delta":0.45,"premium":1.1237054774391133,"strike":43.21934550542025,"iv":0.2577697437920437,"gamma":0.12453312147139642,"theta":-0.018842003254107165,"vega":0.04792027167505323,"rho":-0.017094488234849575,"breakevenPct":2.915959345061947},{"delta":0.5,"premium":1.2954036800592925,"strike":43.600897066798424,"iv":0.2520660566991582,"gamma":0.12793824294187714,"theta":-0.018332715251122237,"vega":0.04810586714179163,"rho":-0.01893870878127194,"breakevenPct":2.4319801966348353},{"delta":0.55,"premium":1.467101882679472,"strike":43.982448628176606,"iv":0.24636236960627275,"gamma":0.1313433644123579,"theta":-0.017823427248137305,"vega":0.04829146260853004,"rho":-0.02078292932769431,"breakevenPct":1.9480010482077226},{"delta":0.6,"premium":1.7117950754567115,"strike":44.37887212073074,"iv":0.24488760921366165,"gamma":0.12744606830818112,"theta":-0.016739158061953932,"vega":0.04659507545671168,"rho":-0.022682495265438078,"breakevenPct":1.598069545032228},{"delta":0.65,"premium":1.9600079428117554,"strike":44.77601270849881,"iv":0.24361675933280383,"gamma":0.12319666401906275,"theta":-0.015627164416203335,"vega":0.04480794281175536,"rho":-0.024584729848884976,"breakevenPct":1.254601555149787},{"delta":0.7,"premium":2.2260115606936415,"strike":45.18001651527663,"iv":0.2402177539223782,"gamma":0.11718166804293974,"theta":-0.014009909165978532,"vega":0.04208984310487201,"rho":-0.02649394206456975,"breakevenPct":0.9363354368473501},{"delta":0.75,"premium":2.515028901734104,"strike":45.59289843104872,"iv":0.2340658133773741,"gamma":0.10888274153592073,"theta":-0.01173905862923204,"vega":0.038167464905037154,"rho":-0.028412180391681502,"breakevenPct":0.6506699047172102},{"delta":0.8,"premium":2.810227272727273,"strike":46.01136363636364,"iv":0.22820113636363637,"gamma":0.10039431818181817,"theta":-0.009472727272727272,"vega":0.034218181818181814,"rho":-0.03033448688029873,"breakevenPct":0.3663829251928804},{"delta":0.85,"premium":3.540746753246753,"strike":46.82305194805195,"iv":0.24256801948051948,"gamma":0.07855990259740261,"theta":-0.007524675324675326,"vega":0.028374025974025975,"rho":-0.032543308172087525,"breakevenPct":0.17918543633488582},{"delta":0.9,"premium":5.409529147982065,"strike":48.753363228699556,"iv":0.30329798206278036,"gamma":0.04785022421524661,"theta":-0.006310986547085201,"vega":0.02140156950672645,"rho":-0.03562113129067689,"breakevenPct":0.03728302417552973}]},"raw":{"call":[{"delta":0.15,"premium":0.6,"strike":54.20511974263016,"iv":0.6872262223299431,"gamma":0.02777312451239875,"theta":-0.034477257029144275,"vega":0.02849974285837901,"rho":0.004555978656659991,"breakevenPct":26.39557136215444},{"delta":0.2,"premium":0.6208590974225207,"strike":49.33127220619834,"iv":0.48652939294582453,"gamma":0.04730569777276302,"theta":-0.029605199536497456,"vega":0.03419601898360939,"rho":0.0061643433349586815,"breakevenPct":15.203254851524136},{"delta":0.25,"premium":0.6869760610263302,"strike":47.260478779473395,"iv":0.39903523169562644,"gamma":0.06529707375002006,"theta":-0.027905754709664,"vega":0.03880775346869367,"rho":0.007744651136395946,"breakevenPct":10.579923525137747},{"delta":0.3,"premium":0.7536679189024335,"strike":45.97554720731711,"iv":0.34039829991817616,"gamma":0.0835619052529116,"theta":-0.026430963619447502,"vega":0.04248334940051828,"rho":0.00932284031882516,"breakevenPct":7.770330088144705},{"delta":0.35,"premium":0.8648311186069735,"strike":45.23445920928685,"iv":0.31578826488175565,"gamma":0.09598003814468459,"theta":-0.026296983741584064,"vega":0.04514079343536876,"rho":0.010895910081707014,"breakevenPct":6.317551494220056},{"delta":0.4,"premium":0.9746264453197451,"strike":44.62686777340127,"iv":0.29411205911986793,"gamma":0.1073460143373952,"theta":-0.025763880539411494,"vega":0.04691703345456217,"rho":0.012475260620952982,"breakevenPct":5.169497736902722},{"delta":0.45,"premium":1.083788743615694,"strike":44.08105628192153,"iv":0.2737935797785329,"gamma":0.11822507025792807,"theta":-0.025046069833234753,"vega":0.048285467203520144,"rho":0.014057517796956978,"breakevenPct":4.162465464799876},{"delta":0.5,"premium":1.293396283812553,"strike":43.631626126071325,"iv":0.274689707411285,"gamma":0.11768912314355912,"theta":-0.02525646717129225,"vega":0.04827183061180172,"rho":0.015646301012393907,"breakevenPct":3.609369026484968},{"delta":0.55,"premium":1.520522116817654,"strike":43.1990054917759,"iv":0.27928579822547334,"gamma":0.11516232646988848,"theta":-0.02562874993068112,"vega":0.04801715211056767,"rho":0.017236222410859724,"breakevenPct":3.135441901737897},{"delta":0.6,"premium":1.7908790170132327,"strike":42.74480151228733,"iv":0.28448790170132326,"gamma":0.11040170132325142,"theta":-0.025621361058601133,"vega":0.04685368620037807,"rho":0.018784107905903846,"breakevenPct":2.7114403351027843},{"delta":0.65,"premium":2.0980623818525523,"strike":42.27221172022684,"iv":0.2902062381852552,"gamma":0.10373818525519848,"theta":-0.02529054820415879,"vega":0.04491606805293005,"rho":0.020296185038773933,"breakevenPct":2.329967947600079},{"delta":0.7,"premium":2.50788948069241,"strike":41.71770972037284,"iv":0.3030131824234354,"gamma":0.09394367509986686,"theta":-0.025043541944074568,"vega":0.042303861517976035,"rho":0.021741812778224765,"breakevenPct":1.9963081205379298},{"delta":0.75,"premium":3.057157123834887,"strike":41.051930758988014,"iv":0.3254499334221038,"gamma":0.07989573901464714,"theta":-0.024910386151797602,"vega":0.03877523302263648,"rho":0.023097169643596607,"breakevenPct":1.7276012057723817},{"delta":0.8,"premium":3.8387820512820516,"strike":40.15567765567766,"iv":0.3564979853479854,"gamma":0.06436208791208789,"theta":-0.024224542124542125,"vega":0.03410952380952381,"rho":0.024274470545508395,"breakevenPct":1.463237331549144},{"delta":0.85,"premium":4.574605954465849,"strike":39.27320490367776,"iv":0.36567933450087564,"gamma":0.05188826619964975,"theta":-0.021338178633975483,"vega":0.028357793345008764,"rho":0.025475604654261238,"breakevenPct":1.1250250418441115}],"put":[{"delta":0.2,"premium":0.6864557710209922,"strike":39.229115420419845,"iv":0.47298692823690575,"gamma":0.04859497212785723,"theta":-0.026658473543143227,"vega":0.034182897183307845,"rho":-0.007719646953401398,"breakevenPct":11.110102284596742},{"delta":0.25,"premium":0.7411925030787451,"strike":40.647700123149804,"iv":0.3869238246567703,"gamma":0.06771426968302736,"theta":-0.02434775934242151,"vega":0.03877853866173419,"rho":-0.009594986888161922,"breakevenPct":7.964696448175602},{"delta":0.3,"premium":0.8307542275809018,"strike":41.53836151720601,"iv":0.3407761677218453,"gamma":0.0836564103253209,"theta":-0.023060218550664636,"vega":0.04230191107869737,"rho":-0.011480424652101017,"breakevenPct":6.117141859720683},{"delta":0.35,"premium":0.9261240715248064,"strike":42.208992572198454,"iv":0.308646422666061,"gamma":0.09867497298284172,"theta":-0.021925651198325603,"vega":0.0450595271332266,"rho":-0.013365052934383602,"breakevenPct":4.790432424645649},{"delta":0.4,"premium":0.9955047361622051,"strike":42.76403788929764,"iv":0.2752473537519716,"gamma":0.11544589912613491,"theta":-0.019967314212345044,"vega":0.04699202790504216,"rho":-0.015238038878157042,"breakevenPct":3.6703571191525874},{"delta":0.45,"premium":1.1237054774391133,"strike":43.21934550542025,"iv":0.2577697437920437,"gamma":0.12453312147139642,"theta":-0.018842003254107165,"vega":0.04792027167505323,"rho":-0.017094488234849575,"breakevenPct":2.915959345061947},{"delta":0.5,"premium":1.2954036800592925,"strike":43.600897066798424,"iv":0.2520660566991582,"gamma":0.12793824294187714,"theta":-0.018332715251122237,"vega":0.04810586714179163,"rho":-0.01893870878127194,"breakevenPct":2.4319801966348353},{"delta":0.55,"premium":1.467101882679472,"strike":43.982448628176606,"iv":0.24636236960627275,"gamma":0.1313433644123579,"theta":-0.017823427248137305,"vega":0.04829146260853004,"rho":-0.02078292932769431,"breakevenPct":1.9480010482077226},{"delta":0.6,"premium":1.7117950754567115,"strike":44.37887212073074,"iv":0.24488760921366165,"gamma":0.12744606830818112,"theta":-0.016739158061953932,"vega":0.04659507545671168,"rho":-0.022682495265438078,"breakevenPct":1.598069545032228},{"delta":0.65,"premium":1.9600079428117554,"strike":44.77601270849881,"iv":0.24361675933280383,"gamma":0.12319666401906275,"theta":-0.015627164416203335,"vega":0.04480794281175536,"rho":-0.024584729848884976,"breakevenPct":1.254601555149787},{"delta":0.7,"premium":2.2260115606936415,"strike":45.18001651527663,"iv":0.2402177539223782,"gamma":0.11718166804293974,"theta":-0.014009909165978532,"vega":0.04208984310487201,"rho":-0.02649394206456975,"breakevenPct":0.9363354368473501},{"delta":0.75,"premium":2.515028901734104,"strike":45.59289843104872,"iv":0.2340658133773741,"gamma":0.10888274153592073,"theta":-0.01173905862923204,"vega":0.038167464905037154,"rho":-0.028412180391681502,"breakevenPct":0.6506699047172102},{"delta":0.8,"premium":2.810227272727273,"strike":46.01136363636364,"iv":0.22820113636363637,"gamma":0.10039431818181817,"theta":-0.009472727272727272,"vega":0.034218181818181814,"rho":-0.03033448688029873,"breakevenPct":0.3663829251928804},{"delta":0.85,"premium":3.540746753246753,"strike":46.82305194805195,"iv":0.24256801948051948,"gamma":0.07855990259740261,"theta":-0.007524675324675326,"vega":0.028374025974025975,"rho":-0.032543308172087525,"breakevenPct":0.17918543633488582},{"delta":0.9,"premium":5.409529147982065,"strike":48.753363228699556,"iv":0.30329798206278036,"gamma":0.04785022421524661,"theta":-0.006310986547085201,"vega":0.02140156950672645,"rho":-0.03562113129067689,"breakevenPct":0.03728302417552973}]}},"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"}}