{"symbol":"YUMC","url":"https://intraalpha.com/companies/YUMC","capturedAt":"2026-10-22T23:24:10.428Z","state":"partial","quote":{"symbol":"YUMC","last_price":44.76,"prev_close":44.46,"regular_close":44.76,"change":0.3,"change_pct":0.6748,"regular_change":0.3,"regular_change_pct":0.6748,"extended_change":0,"extended_change_pct":0,"bid":44.3,"ask":45,"bid_size":500,"ask_size":100,"volume":964809,"vwap":44.626601,"open":44.1,"high":44.79,"low":44.1,"close":44.76,"trade_count":14016,"last_trade_at":"2026-10-22T23:00:00.002062427Z","last_quote_at":"2026-10-22T21:06:31.070696025Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:07.177495524-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:51.439Z","bars":[{"c":43.45,"h":43.72,"l":43.45,"n":8,"o":43.72,"t":"2026-10-15T08:00:00Z","v":1370,"vw":43.493401},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-10-15T10:50:00Z","v":137,"vw":43.61},{"c":43.5,"h":43.54,"l":43.5,"n":9,"o":43.54,"t":"2026-10-15T12:40:00Z","v":1440,"vw":43.509829},{"c":43.56,"h":43.57,"l":43.56,"n":9,"o":43.57,"t":"2026-10-15T13:05:00Z","v":512,"vw":43.5625},{"c":43.5,"h":43.65,"l":43.5,"n":4,"o":43.5,"t":"2026-10-15T13:10:00Z","v":500,"vw":43.535971},{"c":44.5,"h":44.56,"l":44,"n":1381,"o":44,"t":"2026-10-15T13:30:00Z","v":235167,"vw":44.244778},{"c":44.82,"h":44.94,"l":44.511,"n":1134,"o":44.511,"t":"2026-10-15T13:35:00Z","v":119190,"vw":44.692088},{"c":44.685,"h":44.876,"l":44.66,"n":447,"o":44.825,"t":"2026-10-15T13:40:00Z","v":32218,"vw":44.791578},{"c":44.81,"h":44.83,"l":44.59,"n":839,"o":44.685,"t":"2026-10-15T13:45:00Z","v":35559,"vw":44.730725},{"c":44.87,"h":44.888,"l":44.79,"n":692,"o":44.82,"t":"2026-10-15T13:50:00Z","v":27973,"vw":44.856001},{"c":44.879,"h":44.98,"l":44.855,"n":548,"o":44.88,"t":"2026-10-15T13:55:00Z","v":42716,"vw":44.91831},{"c":44.83,"h":45,"l":44.79,"n":843,"o":44.87,"t":"2026-10-15T14:00:00Z","v":62132,"vw":44.925608},{"c":44.945,"h":44.97,"l":44.82,"n":493,"o":44.82,"t":"2026-10-15T14:05:00Z","v":32352,"vw":44.925097},{"c":45.05,"h":45.07,"l":44.92,"n":605,"o":44.95,"t":"2026-10-15T14:10:00Z","v":39363,"vw":44.997768},{"c":44.98,"h":45.065,"l":44.98,"n":356,"o":45.03,"t":"2026-10-15T14:15:00Z","v":15469,"vw":45.028145},{"c":44.99,"h":45.01,"l":44.93,"n":360,"o":45,"t":"2026-10-15T14:20:00Z","v":21297,"vw":44.984658},{"c":44.85,"h":44.98,"l":44.84,"n":337,"o":44.98,"t":"2026-10-15T14:25:00Z","v":17257,"vw":44.922153},{"c":44.96,"h":44.97,"l":44.84,"n":394,"o":44.84,"t":"2026-10-15T14:30:00Z","v":22406,"vw":44.897346},{"c":45.065,"h":45.1399,"l":44.965,"n":1002,"o":44.965,"t":"2026-10-15T14:35:00Z","v":75469,"vw":45.068191},{"c":44.97,"h":45.085,"l":44.965,"n":292,"o":45.065,"t":"2026-10-15T14:40:00Z","v":17213,"vw":45.030808},{"c":44.9,"h":44.965,"l":44.865,"n":514,"o":44.965,"t":"2026-10-15T14:45:00Z","v":33619,"vw":44.89719},{"c":44.965,"h":44.965,"l":44.88,"n":318,"o":44.9,"t":"2026-10-15T14:50:00Z","v":20257,"vw":44.921447},{"c":44.89,"h":44.965,"l":44.865,"n":434,"o":44.965,"t":"2026-10-15T14:55:00Z","v":22026,"vw":44.914142},{"c":44.875,"h":44.925,"l":44.87,"n":309,"o":44.88,"t":"2026-10-15T15:00:00Z","v":11936,"vw":44.897304},{"c":44.765,"h":44.95,"l":44.72,"n":700,"o":44.875,"t":"2026-10-15T15:05:00Z","v":38191,"vw":44.854055},{"c":44.785,"h":44.83,"l":44.75,"n":311,"o":44.765,"t":"2026-10-15T15:10:00Z","v":17024,"vw":44.792586},{"c":44.78,"h":44.83,"l":44.75,"n":362,"o":44.785,"t":"2026-10-15T15:15:00Z","v":23599,"vw":44.787611},{"c":44.77,"h":44.78,"l":44.7,"n":445,"o":44.78,"t":"2026-10-15T15:20:00Z","v":33034,"vw":44.743512},{"c":44.82,"h":44.82,"l":44.745,"n":322,"o":44.77,"t":"2026-10-15T15:25:00Z","v":24421,"vw":44.778663},{"c":44.83,"h":44.84,"l":44.8,"n":303,"o":44.82,"t":"2026-10-15T15:30:00Z","v":21326,"vw":44.816026},{"c":44.83,"h":44.8689,"l":44.82,"n":236,"o":44.84,"t":"2026-10-15T15:35:00Z","v":12043,"vw":44.844646},{"c":44.79,"h":44.83,"l":44.78,"n":223,"o":44.83,"t":"2026-10-15T15:40:00Z","v":8692,"vw":44.806996},{"c":44.79,"h":44.87,"l":44.75,"n":405,"o":44.79,"t":"2026-10-15T15:45:00Z","v":52064,"vw":44.818725},{"c":44.77,"h":44.785,"l":44.72,"n":242,"o":44.785,"t":"2026-10-15T15:50:00Z","v":8876,"vw":44.759462},{"c":44.77,"h":44.795,"l":44.77,"n":247,"o":44.78,"t":"2026-10-15T15:55:00Z","v":15598,"vw":44.786687},{"c":44.69,"h":44.79,"l":44.67,"n":312,"o":44.78,"t":"2026-10-15T16:00:00Z","v":14136,"vw":44.730729},{"c":44.7,"h":44.7,"l":44.685,"n":176,"o":44.7,"t":"2026-10-15T16:05:00Z","v":4759,"vw":44.69339},{"c":44.68,"h":44.72,"l":44.68,"n":231,"o":44.71,"t":"2026-10-15T16:10:00Z","v":9520,"vw":44.7031},{"c":44.7,"h":44.7,"l":44.67,"n":196,"o":44.68,"t":"2026-10-15T16:15:00Z","v":9506,"vw":44.686328},{"c":44.74,"h":44.74,"l":44.7,"n":192,"o":44.7,"t":"2026-10-15T16:20:00Z","v":8706,"vw":44.717963},{"c":44.8,"h":44.8,"l":44.75,"n":178,"o":44.75,"t":"2026-10-15T16:25:00Z","v":4299,"vw":44.774575},{"c":44.775,"h":44.81,"l":44.77,"n":264,"o":44.8,"t":"2026-10-15T16:30:00Z","v":16423,"vw":44.788744},{"c":44.775,"h":44.805,"l":44.76,"n":240,"o":44.76,"t":"2026-10-15T16:35:00Z","v":13158,"vw":44.78247},{"c":44.83,"h":44.83,"l":44.77,"n":315,"o":44.77,"t":"2026-10-15T16:40:00Z","v":29233,"vw":44.792999},{"c":44.77,"h":44.83,"l":44.762,"n":218,"o":44.83,"t":"2026-10-15T16:45:00Z","v":11095,"vw":44.795224},{"c":44.71,"h":44.775,"l":44.71,"n":331,"o":44.775,"t":"2026-10-15T16:50:00Z","v":39670,"vw":44.747744},{"c":44.68,"h":44.72,"l":44.68,"n":212,"o":44.72,"t":"2026-10-15T16:55:00Z","v":14307,"vw":44.689369},{"c":44.73,"h":44.75,"l":44.625,"n":626,"o":44.68,"t":"2026-10-15T17:00:00Z","v":57197,"vw":44.676872},{"c":44.675,"h":44.73,"l":44.67,"n":299,"o":44.73,"t":"2026-10-15T17:05:00Z","v":15040,"vw":44.702915},{"c":44.74,"h":44.745,"l":44.68,"n":228,"o":44.68,"t":"2026-10-15T17:10:00Z","v":7674,"vw":44.728615},{"c":44.72,"h":44.735,"l":44.715,"n":143,"o":44.735,"t":"2026-10-15T17:15:00Z","v":5864,"vw":44.721851},{"c":44.69,"h":44.72,"l":44.69,"n":197,"o":44.715,"t":"2026-10-15T17:20:00Z","v":15419,"vw":44.714576},{"c":44.6901,"h":44.7,"l":44.68,"n":149,"o":44.69,"t":"2026-10-15T17:25:00Z","v":7733,"vw":44.685185},{"c":44.7,"h":44.72,"l":44.685,"n":179,"o":44.685,"t":"2026-10-15T17:30:00Z","v":9753,"vw":44.703108},{"c":44.7,"h":44.715,"l":44.69,"n":284,"o":44.7,"t":"2026-10-15T17:35:00Z","v":17153,"vw":44.702519},{"c":44.7,"h":44.715,"l":44.695,"n":227,"o":44.705,"t":"2026-10-15T17:40:00Z","v":8449,"vw":44.700533},{"c":44.67,"h":44.7,"l":44.635,"n":258,"o":44.7,"t":"2026-10-15T17:45:00Z","v":17815,"vw":44.665802},{"c":44.725,"h":44.73,"l":44.67,"n":221,"o":44.67,"t":"2026-10-15T17:50:00Z","v":8723,"vw":44.692084},{"c":44.84,"h":44.845,"l":44.725,"n":276,"o":44.725,"t":"2026-10-15T17:55:00Z","v":45636,"vw":44.77143},{"c":44.86,"h":44.9,"l":44.84,"n":255,"o":44.84,"t":"2026-10-15T18:00:00Z","v":10001,"vw":44.867808},{"c":44.86,"h":44.89,"l":44.855,"n":213,"o":44.86,"t":"2026-10-15T18:05:00Z","v":10252,"vw":44.86862},{"c":44.815,"h":44.855,"l":44.8,"n":158,"o":44.85,"t":"2026-10-15T18:10:00Z","v":9616,"vw":44.818685},{"c":44.775,"h":44.81,"l":44.775,"n":253,"o":44.8,"t":"2026-10-15T18:15:00Z","v":23864,"vw":44.804841},{"c":44.82,"h":44.825,"l":44.77,"n":215,"o":44.77,"t":"2026-10-15T18:20:00Z","v":10606,"vw":44.80773},{"c":44.79,"h":44.82,"l":44.79,"n":152,"o":44.82,"t":"2026-10-15T18:25:00Z","v":6294,"vw":44.806729},{"c":44.82,"h":44.82,"l":44.795,"n":189,"o":44.795,"t":"2026-10-15T18:30:00Z","v":11141,"vw":44.812043},{"c":44.86,"h":44.865,"l":44.815,"n":628,"o":44.82,"t":"2026-10-15T18:35:00Z","v":108509,"vw":44.823737},{"c":44.855,"h":44.89,"l":44.85,"n":277,"o":44.86,"t":"2026-10-15T18:40:00Z","v":18294,"vw":44.866946},{"c":44.84,"h":44.855,"l":44.84,"n":147,"o":44.855,"t":"2026-10-15T18:45:00Z","v":6398,"vw":44.842885},{"c":44.855,"h":44.855,"l":44.835,"n":175,"o":44.84,"t":"2026-10-15T18:50:00Z","v":7145,"vw":44.845852},{"c":44.875,"h":44.875,"l":44.83,"n":299,"o":44.855,"t":"2026-10-15T18:55:00Z","v":21012,"vw":44.850664},{"c":44.88,"h":44.89,"l":44.845,"n":361,"o":44.875,"t":"2026-10-15T19:00:00Z","v":38332,"vw":44.86042},{"c":44.86,"h":44.885,"l":44.86,"n":237,"o":44.885,"t":"2026-10-15T19:05:00Z","v":11689,"vw":44.87141},{"c":44.8,"h":44.85,"l":44.77,"n":321,"o":44.85,"t":"2026-10-15T19:10:00Z","v":30694,"vw":44.800447},{"c":44.76,"h":44.82,"l":44.76,"n":310,"o":44.81,"t":"2026-10-15T19:15:00Z","v":15340,"vw":44.800972},{"c":44.73,"h":44.75,"l":44.73,"n":301,"o":44.75,"t":"2026-10-15T19:20:00Z","v":15923,"vw":44.744322},{"c":44.725,"h":44.74,"l":44.72,"n":251,"o":44.74,"t":"2026-10-15T19:25:00Z","v":11980,"vw":44.725409},{"c":44.76,"h":44.76,"l":44.69,"n":432,"o":44.72,"t":"2026-10-15T19:30:00Z","v":27136,"vw":44.72752},{"c":44.74,"h":44.76,"l":44.725,"n":417,"o":44.76,"t":"2026-10-15T19:35:00Z","v":27701,"vw":44.738489},{"c":44.71,"h":44.76,"l":44.68,"n":598,"o":44.74,"t":"2026-10-15T19:40:00Z","v":38648,"vw":44.722041},{"c":44.74,"h":44.78,"l":44.695,"n":833,"o":44.71,"t":"2026-10-15T19:45:00Z","v":60041,"vw":44.726658},{"c":44.705,"h":44.76,"l":44.69,"n":770,"o":44.73,"t":"2026-10-15T19:50:00Z","v":52672,"vw":44.724649},{"c":44.67,"h":44.77,"l":44.665,"n":2158,"o":44.705,"t":"2026-10-15T19:55:00Z","v":179624,"vw":44.722782},{"c":44.67,"h":44.67,"l":44.67,"n":24,"o":44.67,"t":"2026-10-15T20:00:00Z","v":231156,"vw":44.67},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-15T21:10:00Z","v":110,"vw":44.67},{"c":45.025,"h":45.13,"l":44.79,"n":489,"o":44.97,"t":"2026-10-16T13:30:00Z","v":115203,"vw":44.991141},{"c":44.92,"h":45.16,"l":44.9,"n":593,"o":45.025,"t":"2026-10-16T13:35:00Z","v":123354,"vw":45.074175},{"c":44.92,"h":45.01,"l":44.92,"n":498,"o":44.94,"t":"2026-10-16T13:40:00Z","v":47026,"vw":44.987077},{"c":44.955,"h":44.98,"l":44.86,"n":362,"o":44.9,"t":"2026-10-16T13:45:00Z","v":19284,"vw":44.903425},{"c":45.115,"h":45.17,"l":44.92,"n":494,"o":44.955,"t":"2026-10-16T13:50:00Z","v":29189,"vw":45.045497},{"c":45.25,"h":45.28,"l":45.09,"n":384,"o":45.115,"t":"2026-10-16T13:55:00Z","v":24074,"vw":45.20387},{"c":45.135,"h":45.25,"l":45.0991,"n":333,"o":45.245,"t":"2026-10-16T14:00:00Z","v":23962,"vw":45.176425},{"c":45,"h":45.15,"l":44.9801,"n":235,"o":45.14,"t":"2026-10-16T14:05:00Z","v":10485,"vw":45.065165},{"c":44.94,"h":45.015,"l":44.9068,"n":429,"o":45,"t":"2026-10-16T14:10:00Z","v":21970,"vw":44.966385},{"c":44.93,"h":44.9913,"l":44.895,"n":388,"o":44.95,"t":"2026-10-16T14:15:00Z","v":26204,"vw":44.939108},{"c":44.93,"h":44.96,"l":44.905,"n":336,"o":44.93,"t":"2026-10-16T14:20:00Z","v":20835,"vw":44.933285},{"c":44.985,"h":45,"l":44.95,"n":160,"o":44.96,"t":"2026-10-16T14:25:00Z","v":10559,"vw":44.977636},{"c":44.995,"h":45.03,"l":44.98,"n":291,"o":45,"t":"2026-10-16T14:30:00Z","v":18642,"vw":44.99882},{"c":44.96,"h":44.99,"l":44.96,"n":159,"o":44.99,"t":"2026-10-16T14:35:00Z","v":5679,"vw":44.971722},{"c":44.895,"h":44.975,"l":44.89,"n":243,"o":44.955,"t":"2026-10-16T14:40:00Z","v":11311,"vw":44.938316},{"c":44.88,"h":44.9025,"l":44.825,"n":414,"o":44.9025,"t":"2026-10-16T14:45:00Z","v":31258,"vw":44.867334},{"c":44.94,"h":44.95,"l":44.88,"n":145,"o":44.88,"t":"2026-10-16T14:50:00Z","v":7079,"vw":44.933679},{"c":44.99,"h":45.01,"l":44.95,"n":235,"o":44.95,"t":"2026-10-16T14:55:00Z","v":12996,"vw":44.98286},{"c":45,"h":45.005,"l":44.99,"n":273,"o":45,"t":"2026-10-16T15:00:00Z","v":14746,"vw":44.999504},{"c":45.055,"h":45.06,"l":45,"n":459,"o":45.01,"t":"2026-10-16T15:05:00Z","v":31450,"vw":45.024162},{"c":45.08,"h":45.095,"l":45.05,"n":248,"o":45.06,"t":"2026-10-16T15:10:00Z","v":12545,"vw":45.070266},{"c":45.09,"h":45.09,"l":45.05,"n":176,"o":45.08,"t":"2026-10-16T15:15:00Z","v":10221,"vw":45.061907},{"c":45.125,"h":45.135,"l":45.08,"n":328,"o":45.085,"t":"2026-10-16T15:20:00Z","v":22789,"vw":45.112198},{"c":45.1208,"h":45.15,"l":45.11,"n":216,"o":45.125,"t":"2026-10-16T15:25:00Z","v":11077,"vw":45.129817},{"c":45.15,"h":45.15,"l":45.12,"n":151,"o":45.13,"t":"2026-10-16T15:30:00Z","v":5820,"vw":45.139796},{"c":45.14,"h":45.18,"l":45.14,"n":236,"o":45.17,"t":"2026-10-16T15:35:00Z","v":11280,"vw":45.161758},{"c":45.095,"h":45.15,"l":45.0839,"n":214,"o":45.15,"t":"2026-10-16T15:40:00Z","v":12556,"vw":45.113415},{"c":45.19,"h":45.2,"l":45.105,"n":236,"o":45.11,"t":"2026-10-16T15:45:00Z","v":12937,"vw":45.15453},{"c":45.16,"h":45.18,"l":45.15,"n":211,"o":45.18,"t":"2026-10-16T15:50:00Z","v":17860,"vw":45.162435},{"c":45.13,"h":45.15,"l":45.11,"n":154,"o":45.15,"t":"2026-10-16T15:55:00Z","v":7888,"vw":45.129051},{"c":45.15,"h":45.15,"l":45.115,"n":181,"o":45.135,"t":"2026-10-16T16:00:00Z","v":9831,"vw":45.132419},{"c":45.22,"h":45.22,"l":45.16,"n":182,"o":45.16,"t":"2026-10-16T16:05:00Z","v":9768,"vw":45.195109},{"c":45.23,"h":45.24,"l":45.215,"n":268,"o":45.22,"t":"2026-10-16T16:10:00Z","v":17702,"vw":45.231367},{"c":45.21,"h":45.25,"l":45.195,"n":322,"o":45.24,"t":"2026-10-16T16:15:00Z","v":30810,"vw":45.217969},{"c":45.19,"h":45.23,"l":45.185,"n":173,"o":45.22,"t":"2026-10-16T16:20:00Z","v":10327,"vw":45.205876},{"c":45.2,"h":45.22,"l":45.2,"n":140,"o":45.2,"t":"2026-10-16T16:25:00Z","v":6330,"vw":45.204894},{"c":45.125,"h":45.2,"l":45.125,"n":151,"o":45.2,"t":"2026-10-16T16:30:00Z","v":7131,"vw":45.168329},{"c":45.14,"h":45.145,"l":45.13,"n":148,"o":45.13,"t":"2026-10-16T16:35:00Z","v":7346,"vw":45.135136},{"c":45.17,"h":45.17,"l":45.13,"n":198,"o":45.13,"t":"2026-10-16T16:40:00Z","v":7948,"vw":45.151413},{"c":45.15,"h":45.18,"l":45.125,"n":233,"o":45.18,"t":"2026-10-16T16:45:00Z","v":10604,"vw":45.150698},{"c":45.16,"h":45.16,"l":45.125,"n":170,"o":45.14,"t":"2026-10-16T16:50:00Z","v":5708,"vw":45.136269},{"c":45.135,"h":45.15,"l":45.13,"n":204,"o":45.15,"t":"2026-10-16T16:55:00Z","v":10444,"vw":45.144132},{"c":45.075,"h":45.13,"l":45.075,"n":191,"o":45.13,"t":"2026-10-16T17:00:00Z","v":5730,"vw":45.106336},{"c":45.07,"h":45.075,"l":45.06,"n":185,"o":45.07,"t":"2026-10-16T17:05:00Z","v":7681,"vw":45.066599},{"c":45.07,"h":45.075,"l":45.05,"n":140,"o":45.075,"t":"2026-10-16T17:10:00Z","v":4444,"vw":45.0616},{"c":45.06,"h":45.06,"l":45.055,"n":145,"o":45.06,"t":"2026-10-16T17:15:00Z","v":3185,"vw":45.059455},{"c":45.12,"h":45.12,"l":45.03,"n":285,"o":45.06,"t":"2026-10-16T17:20:00Z","v":16112,"vw":45.066728},{"c":45.095,"h":45.115,"l":45.08,"n":99,"o":45.115,"t":"2026-10-16T17:25:00Z","v":4487,"vw":45.095342},{"c":45.0816,"h":45.11,"l":45.0713,"n":297,"o":45.08,"t":"2026-10-16T17:30:00Z","v":13958,"vw":45.09526},{"c":45.105,"h":45.105,"l":45.08,"n":226,"o":45.085,"t":"2026-10-16T17:35:00Z","v":10988,"vw":45.096761},{"c":45.115,"h":45.15,"l":45.09,"n":252,"o":45.105,"t":"2026-10-16T17:40:00Z","v":31678,"vw":45.129786},{"c":45.11,"h":45.1325,"l":45.11,"n":55,"o":45.115,"t":"2026-10-16T17:45:00Z","v":2791,"vw":45.117157},{"c":45.1,"h":45.135,"l":45.095,"n":220,"o":45.13,"t":"2026-10-16T17:50:00Z","v":10971,"vw":45.111678},{"c":45.065,"h":45.1,"l":45.065,"n":128,"o":45.1,"t":"2026-10-16T17:55:00Z","v":4480,"vw":45.076071},{"c":45.05,"h":45.07,"l":44.995,"n":304,"o":45.065,"t":"2026-10-16T18:00:00Z","v":18023,"vw":45.040398},{"c":45.05,"h":45.08,"l":45.0499,"n":206,"o":45.05,"t":"2026-10-16T18:05:00Z","v":9642,"vw":45.054974},{"c":45.05,"h":45.05,"l":45.03,"n":117,"o":45.04,"t":"2026-10-16T18:10:00Z","v":4205,"vw":45.038261},{"c":45.04,"h":45.05,"l":45.04,"n":49,"o":45.05,"t":"2026-10-16T18:15:00Z","v":1448,"vw":45.043007},{"c":45.03,"h":45.04,"l":45.02,"n":238,"o":45.04,"t":"2026-10-16T18:20:00Z","v":12493,"vw":45.030038},{"c":45.07,"h":45.08,"l":45.04,"n":224,"o":45.05,"t":"2026-10-16T18:25:00Z","v":9356,"vw":45.050329},{"c":45.07,"h":45.09,"l":45.05,"n":227,"o":45.07,"t":"2026-10-16T18:30:00Z","v":15906,"vw":45.070141},{"c":45.0625,"h":45.09,"l":45.05,"n":181,"o":45.08,"t":"2026-10-16T18:35:00Z","v":20379,"vw":45.066626},{"c":45.1,"h":45.1,"l":45.04,"n":291,"o":45.065,"t":"2026-10-16T18:40:00Z","v":30185,"vw":45.064313},{"c":45.08,"h":45.1,"l":45.07,"n":203,"o":45.1,"t":"2026-10-16T18:45:00Z","v":11886,"vw":45.084895},{"c":45.075,"h":45.09,"l":45.075,"n":161,"o":45.08,"t":"2026-10-16T18:50:00Z","v":8555,"vw":45.080291},{"c":45.07,"h":45.08,"l":45.05,"n":263,"o":45.07,"t":"2026-10-16T18:55:00Z","v":14074,"vw":45.064029},{"c":45.09,"h":45.11,"l":45.07,"n":155,"o":45.07,"t":"2026-10-16T19:00:00Z","v":6963,"vw":45.088087},{"c":45.12,"h":45.13,"l":45.085,"n":275,"o":45.085,"t":"2026-10-16T19:05:00Z","v":18518,"vw":45.104194},{"c":45.11,"h":45.135,"l":45.075,"n":353,"o":45.12,"t":"2026-10-16T19:10:00Z","v":33735,"vw":45.093839},{"c":45.085,"h":45.1325,"l":45.075,"n":282,"o":45.1001,"t":"2026-10-16T19:15:00Z","v":16667,"vw":45.103936},{"c":45.075,"h":45.1,"l":45.07,"n":297,"o":45.09,"t":"2026-10-16T19:20:00Z","v":18006,"vw":45.084511},{"c":45.07,"h":45.08,"l":45.05,"n":273,"o":45.08,"t":"2026-10-16T19:25:00Z","v":13569,"vw":45.06331},{"c":44.99,"h":45.09,"l":44.96,"n":548,"o":45.07,"t":"2026-10-16T19:30:00Z","v":36105,"vw":45.029059},{"c":45.05,"h":45.05,"l":44.99,"n":381,"o":45.01,"t":"2026-10-16T19:35:00Z","v":24724,"vw":45.026243},{"c":44.985,"h":45.04,"l":44.96,"n":429,"o":45.04,"t":"2026-10-16T19:40:00Z","v":28245,"vw":45.006702},{"c":45.095,"h":45.1,"l":44.985,"n":593,"o":44.985,"t":"2026-10-16T19:45:00Z","v":51024,"vw":45.052186},{"c":45.085,"h":45.12,"l":45.04,"n":722,"o":45.08,"t":"2026-10-16T19:50:00Z","v":72956,"vw":45.075241},{"c":45.13,"h":45.165,"l":45.04,"n":2660,"o":45.085,"t":"2026-10-16T19:55:00Z","v":264902,"vw":45.104662},{"c":45.12,"h":45.12,"l":45.12,"n":26,"o":45.12,"t":"2026-10-16T20:00:00Z","v":121574,"vw":45.12},{"c":45.16,"h":45.16,"l":45.16,"n":2,"o":45.16,"t":"2026-10-19T11:40:00Z","v":400,"vw":45.16},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-19T13:15:00Z","v":750,"vw":44.68},{"c":44.775,"h":44.96,"l":44.482,"n":297,"o":44.87,"t":"2026-10-19T13:30:00Z","v":35574,"vw":44.791787},{"c":44.865,"h":44.88,"l":44.7,"n":352,"o":44.75,"t":"2026-10-19T13:35:00Z","v":18298,"vw":44.80801},{"c":44.89,"h":44.89,"l":44.805,"n":217,"o":44.87,"t":"2026-10-19T13:40:00Z","v":20455,"vw":44.85353},{"c":44.8425,"h":44.9,"l":44.83,"n":171,"o":44.9,"t":"2026-10-19T13:45:00Z","v":16177,"vw":44.853309},{"c":44.885,"h":44.89,"l":44.83,"n":190,"o":44.88,"t":"2026-10-19T13:50:00Z","v":10129,"vw":44.863633},{"c":44.88,"h":44.94,"l":44.88,"n":71,"o":44.885,"t":"2026-10-19T13:55:00Z","v":3318,"vw":44.900036},{"c":44.86,"h":44.91,"l":44.845,"n":283,"o":44.87,"t":"2026-10-19T14:00:00Z","v":21840,"vw":44.872531},{"c":44.915,"h":44.92,"l":44.86,"n":199,"o":44.87,"t":"2026-10-19T14:05:00Z","v":11284,"vw":44.881107},{"c":44.84,"h":44.915,"l":44.82,"n":175,"o":44.915,"t":"2026-10-19T14:10:00Z","v":6160,"vw":44.861987},{"c":44.83,"h":44.855,"l":44.8,"n":306,"o":44.84,"t":"2026-10-19T14:15:00Z","v":14295,"vw":44.837656},{"c":44.865,"h":44.865,"l":44.8,"n":193,"o":44.83,"t":"2026-10-19T14:20:00Z","v":6649,"vw":44.824552},{"c":44.79,"h":44.865,"l":44.79,"n":170,"o":44.865,"t":"2026-10-19T14:25:00Z","v":6626,"vw":44.82087},{"c":44.75,"h":44.77,"l":44.74,"n":131,"o":44.77,"t":"2026-10-19T14:30:00Z","v":5519,"vw":44.751381},{"c":44.8,"h":44.8,"l":44.76,"n":89,"o":44.76,"t":"2026-10-19T14:35:00Z","v":4860,"vw":44.771842},{"c":44.82,"h":44.86,"l":44.79,"n":234,"o":44.81,"t":"2026-10-19T14:40:00Z","v":16868,"vw":44.830019},{"c":44.805,"h":44.825,"l":44.8,"n":100,"o":44.82,"t":"2026-10-19T14:45:00Z","v":4347,"vw":44.81588},{"c":44.765,"h":44.805,"l":44.755,"n":220,"o":44.805,"t":"2026-10-19T14:50:00Z","v":12116,"vw":44.781162},{"c":44.78,"h":44.79,"l":44.765,"n":128,"o":44.765,"t":"2026-10-19T14:55:00Z","v":6507,"vw":44.780587},{"c":44.755,"h":44.79,"l":44.7415,"n":255,"o":44.785,"t":"2026-10-19T15:00:00Z","v":12083,"vw":44.775698},{"c":44.77,"h":44.77,"l":44.72,"n":210,"o":44.76,"t":"2026-10-19T15:05:00Z","v":9995,"vw":44.743989},{"c":44.81,"h":44.81,"l":44.76,"n":200,"o":44.77,"t":"2026-10-19T15:10:00Z","v":11040,"vw":44.782353},{"c":44.78,"h":44.84,"l":44.76,"n":295,"o":44.81,"t":"2026-10-19T15:15:00Z","v":10332,"vw":44.80832},{"c":44.79,"h":44.79,"l":44.745,"n":166,"o":44.76,"t":"2026-10-19T15:20:00Z","v":7392,"vw":44.768172},{"c":44.825,"h":44.84,"l":44.78,"n":213,"o":44.8,"t":"2026-10-19T15:25:00Z","v":8750,"vw":44.820343},{"c":44.81,"h":44.84,"l":44.805,"n":189,"o":44.825,"t":"2026-10-19T15:30:00Z","v":7278,"vw":44.824599},{"c":44.8,"h":44.805,"l":44.7901,"n":93,"o":44.805,"t":"2026-10-19T15:35:00Z","v":3855,"vw":44.800602},{"c":44.81,"h":44.82,"l":44.8,"n":133,"o":44.81,"t":"2026-10-19T15:40:00Z","v":8288,"vw":44.810167},{"c":44.8,"h":44.82,"l":44.8,"n":88,"o":44.81,"t":"2026-10-19T15:45:00Z","v":8955,"vw":44.813398},{"c":44.8,"h":44.8,"l":44.77,"n":162,"o":44.795,"t":"2026-10-19T15:50:00Z","v":7341,"vw":44.785642},{"c":44.83,"h":44.84,"l":44.81,"n":104,"o":44.825,"t":"2026-10-19T15:55:00Z","v":2985,"vw":44.825},{"c":44.75,"h":44.83,"l":44.73,"n":209,"o":44.82,"t":"2026-10-19T16:00:00Z","v":7981,"vw":44.778223},{"c":44.81,"h":44.81,"l":44.79,"n":93,"o":44.8,"t":"2026-10-19T16:05:00Z","v":2551,"vw":44.797953},{"c":44.82,"h":44.82,"l":44.81,"n":47,"o":44.81,"t":"2026-10-19T16:10:00Z","v":2294,"vw":44.818616},{"c":44.875,"h":44.89,"l":44.82,"n":177,"o":44.83,"t":"2026-10-19T16:15:00Z","v":7268,"vw":44.847707},{"c":44.885,"h":44.9,"l":44.87,"n":130,"o":44.875,"t":"2026-10-19T16:20:00Z","v":5489,"vw":44.889281},{"c":44.9,"h":44.9,"l":44.875,"n":122,"o":44.885,"t":"2026-10-19T16:25:00Z","v":4256,"vw":44.885989},{"c":44.93,"h":44.93,"l":44.88,"n":115,"o":44.9,"t":"2026-10-19T16:30:00Z","v":5159,"vw":44.897576},{"c":44.89,"h":44.91,"l":44.8849,"n":82,"o":44.91,"t":"2026-10-19T16:35:00Z","v":4034,"vw":44.896287},{"c":44.89,"h":44.89,"l":44.89,"n":40,"o":44.89,"t":"2026-10-19T16:40:00Z","v":758,"vw":44.89},{"c":44.89,"h":44.905,"l":44.89,"n":92,"o":44.89,"t":"2026-10-19T16:45:00Z","v":4257,"vw":44.897588},{"c":44.91,"h":44.91,"l":44.9,"n":55,"o":44.9,"t":"2026-10-19T16:50:00Z","v":2076,"vw":44.903097},{"c":44.94,"h":44.94,"l":44.93,"n":55,"o":44.94,"t":"2026-10-19T16:55:00Z","v":1357,"vw":44.938047},{"c":44.89,"h":44.94,"l":44.8846,"n":211,"o":44.94,"t":"2026-10-19T17:00:00Z","v":10508,"vw":44.914666},{"c":44.88,"h":44.905,"l":44.88,"n":196,"o":44.89,"t":"2026-10-19T17:05:00Z","v":11205,"vw":44.892556},{"c":44.84,"h":44.87,"l":44.84,"n":148,"o":44.87,"t":"2026-10-19T17:10:00Z","v":4657,"vw":44.855568},{"c":44.85,"h":44.85,"l":44.835,"n":110,"o":44.85,"t":"2026-10-19T17:15:00Z","v":3917,"vw":44.841455},{"c":44.92,"h":44.92,"l":44.86,"n":144,"o":44.86,"t":"2026-10-19T17:20:00Z","v":3641,"vw":44.897632},{"c":44.93,"h":44.93,"l":44.9,"n":122,"o":44.92,"t":"2026-10-19T17:25:00Z","v":4118,"vw":44.922683},{"c":44.895,"h":44.93,"l":44.895,"n":209,"o":44.93,"t":"2026-10-19T17:30:00Z","v":7197,"vw":44.909404},{"c":44.92,"h":44.93,"l":44.895,"n":105,"o":44.895,"t":"2026-10-19T17:35:00Z","v":5570,"vw":44.906768},{"c":44.905,"h":44.945,"l":44.9,"n":211,"o":44.93,"t":"2026-10-19T17:40:00Z","v":9233,"vw":44.926678},{"c":44.885,"h":44.89,"l":44.87,"n":91,"o":44.89,"t":"2026-10-19T17:45:00Z","v":3145,"vw":44.878469},{"c":44.9,"h":44.91,"l":44.89,"n":110,"o":44.9,"t":"2026-10-19T17:50:00Z","v":3494,"vw":44.89954},{"c":44.91,"h":44.91,"l":44.9,"n":65,"o":44.9,"t":"2026-10-19T17:55:00Z","v":2284,"vw":44.901444},{"c":44.92,"h":44.96,"l":44.91,"n":195,"o":44.91,"t":"2026-10-19T18:00:00Z","v":20047,"vw":44.938769},{"c":44.91,"h":44.93,"l":44.89,"n":140,"o":44.93,"t":"2026-10-19T18:05:00Z","v":6712,"vw":44.905521},{"c":44.91,"h":44.92,"l":44.9,"n":119,"o":44.91,"t":"2026-10-19T18:10:00Z","v":4149,"vw":44.902285},{"c":44.915,"h":44.92,"l":44.905,"n":111,"o":44.92,"t":"2026-10-19T18:15:00Z","v":4418,"vw":44.910753},{"c":44.95,"h":44.96,"l":44.91,"n":247,"o":44.92,"t":"2026-10-19T18:20:00Z","v":12225,"vw":44.936439},{"c":44.945,"h":44.95,"l":44.9165,"n":165,"o":44.9165,"t":"2026-10-19T18:25:00Z","v":10247,"vw":44.940306},{"c":44.975,"h":44.975,"l":44.92,"n":213,"o":44.94,"t":"2026-10-19T18:30:00Z","v":11381,"vw":44.942701},{"c":44.97,"h":44.98,"l":44.97,"n":72,"o":44.97,"t":"2026-10-19T18:35:00Z","v":1453,"vw":44.971395},{"c":44.95,"h":44.9701,"l":44.95,"n":196,"o":44.97,"t":"2026-10-19T18:40:00Z","v":6493,"vw":44.960424},{"c":44.98,"h":44.99,"l":44.955,"n":94,"o":44.955,"t":"2026-10-19T18:45:00Z","v":2701,"vw":44.968214},{"c":44.95,"h":44.98,"l":44.94,"n":261,"o":44.98,"t":"2026-10-19T18:50:00Z","v":9427,"vw":44.962454},{"c":44.96,"h":44.96,"l":44.95,"n":179,"o":44.955,"t":"2026-10-19T18:55:00Z","v":6901,"vw":44.95565},{"c":44.95,"h":44.96,"l":44.95,"n":102,"o":44.96,"t":"2026-10-19T19:00:00Z","v":2522,"vw":44.958889},{"c":44.93,"h":44.97,"l":44.93,"n":204,"o":44.96,"t":"2026-10-19T19:05:00Z","v":8884,"vw":44.947679},{"c":44.895,"h":44.93,"l":44.875,"n":254,"o":44.93,"t":"2026-10-19T19:10:00Z","v":14022,"vw":44.901009},{"c":44.95,"h":44.9599,"l":44.89,"n":210,"o":44.895,"t":"2026-10-19T19:15:00Z","v":12032,"vw":44.919641},{"c":44.945,"h":44.975,"l":44.945,"n":231,"o":44.96,"t":"2026-10-19T19:20:00Z","v":9452,"vw":44.960898},{"c":44.965,"h":44.965,"l":44.94,"n":247,"o":44.94,"t":"2026-10-19T19:25:00Z","v":10296,"vw":44.951962},{"c":44.985,"h":44.985,"l":44.96,"n":299,"o":44.965,"t":"2026-10-19T19:30:00Z","v":12776,"vw":44.967329},{"c":44.94,"h":44.99,"l":44.935,"n":301,"o":44.985,"t":"2026-10-19T19:35:00Z","v":13535,"vw":44.971357},{"c":44.96,"h":44.98,"l":44.93,"n":460,"o":44.935,"t":"2026-10-19T19:40:00Z","v":40900,"vw":44.953188},{"c":45.02,"h":45.02,"l":44.92,"n":517,"o":44.96,"t":"2026-10-19T19:45:00Z","v":38679,"vw":44.970221},{"c":45.019,"h":45.02,"l":44.975,"n":475,"o":45.01,"t":"2026-10-19T19:50:00Z","v":25316,"vw":44.997502},{"c":45.04,"h":45.05,"l":45.005,"n":1783,"o":45.01,"t":"2026-10-19T19:55:00Z","v":124509,"vw":45.028725},{"c":45.01,"h":45.03,"l":45.01,"n":26,"o":45.03,"t":"2026-10-19T20:00:00Z","v":164392,"vw":45.010406},{"c":44.26,"h":44.52,"l":44.25,"n":6,"o":44.25,"t":"2026-10-20T12:45:00Z","v":1190,"vw":44.341092},{"c":45.06,"h":45.12,"l":44.85,"n":715,"o":44.97,"t":"2026-10-20T13:30:00Z","v":71708,"vw":45.018195},{"c":45.08,"h":45.16,"l":45.01,"n":226,"o":45.0378,"t":"2026-10-20T13:35:00Z","v":11670,"vw":45.091755},{"c":45.25,"h":45.27,"l":45.06,"n":1234,"o":45.07,"t":"2026-10-20T13:40:00Z","v":100156,"vw":45.195198},{"c":45.33,"h":45.37,"l":45.275,"n":467,"o":45.28,"t":"2026-10-20T13:45:00Z","v":33795,"vw":45.305145},{"c":45.25,"h":45.37,"l":45.24,"n":172,"o":45.35,"t":"2026-10-20T13:50:00Z","v":7188,"vw":45.297362},{"c":45.17,"h":45.285,"l":45.17,"n":292,"o":45.28,"t":"2026-10-20T13:55:00Z","v":22711,"vw":45.21589},{"c":45.09,"h":45.17,"l":45.09,"n":104,"o":45.17,"t":"2026-10-20T14:00:00Z","v":8944,"vw":45.131311},{"c":45.01,"h":45.085,"l":44.94,"n":309,"o":45.08,"t":"2026-10-20T14:05:00Z","v":24528,"vw":45.002225},{"c":45.03,"h":45.07,"l":45.01,"n":135,"o":45.01,"t":"2026-10-20T14:10:00Z","v":7341,"vw":45.044869},{"c":45.01,"h":45.03,"l":44.955,"n":205,"o":45.03,"t":"2026-10-20T14:15:00Z","v":10043,"vw":44.987672},{"c":45.065,"h":45.065,"l":45.02,"n":103,"o":45.02,"t":"2026-10-20T14:20:00Z","v":3092,"vw":45.045891},{"c":45.095,"h":45.11,"l":45.05,"n":224,"o":45.05,"t":"2026-10-20T14:25:00Z","v":8206,"vw":45.07756},{"c":45.16,"h":45.16,"l":45.12,"n":167,"o":45.12,"t":"2026-10-20T14:30:00Z","v":6152,"vw":45.137753},{"c":45.14,"h":45.17,"l":45.1323,"n":160,"o":45.15,"t":"2026-10-20T14:35:00Z","v":7197,"vw":45.14815},{"c":45.165,"h":45.165,"l":45.13,"n":142,"o":45.13,"t":"2026-10-20T14:40:00Z","v":5966,"vw":45.141646},{"c":45.1,"h":45.15,"l":45.08,"n":287,"o":45.15,"t":"2026-10-20T14:45:00Z","v":17199,"vw":45.106713},{"c":45.085,"h":45.14,"l":45.0825,"n":163,"o":45.12,"t":"2026-10-20T14:50:00Z","v":7748,"vw":45.103926},{"c":45.08,"h":45.08,"l":45.04,"n":136,"o":45.07,"t":"2026-10-20T14:55:00Z","v":6058,"vw":45.063061},{"c":45.085,"h":45.105,"l":45.08,"n":111,"o":45.09,"t":"2026-10-20T15:00:00Z","v":6374,"vw":45.090789},{"c":45.1,"h":45.115,"l":45.07,"n":124,"o":45.08,"t":"2026-10-20T15:05:00Z","v":4828,"vw":45.092076},{"c":45.06,"h":45.12,"l":45.04,"n":231,"o":45.12,"t":"2026-10-20T15:10:00Z","v":15593,"vw":45.084384},{"c":45.115,"h":45.12,"l":45.08,"n":147,"o":45.08,"t":"2026-10-20T15:15:00Z","v":6292,"vw":45.105918},{"c":45.15,"h":45.17,"l":45.13,"n":133,"o":45.13,"t":"2026-10-20T15:20:00Z","v":5262,"vw":45.151015},{"c":45.115,"h":45.15,"l":45.115,"n":241,"o":45.14,"t":"2026-10-20T15:25:00Z","v":13990,"vw":45.131872},{"c":45.11,"h":45.11,"l":45.1,"n":110,"o":45.11,"t":"2026-10-20T15:30:00Z","v":4795,"vw":45.105612},{"c":45.15,"h":45.15,"l":45.11,"n":107,"o":45.11,"t":"2026-10-20T15:35:00Z","v":5029,"vw":45.13186},{"c":45.185,"h":45.185,"l":45.14,"n":185,"o":45.143,"t":"2026-10-20T15:40:00Z","v":9697,"vw":45.15652},{"c":45.13,"h":45.19,"l":45.13,"n":185,"o":45.18,"t":"2026-10-20T15:45:00Z","v":10421,"vw":45.169526},{"c":45.14,"h":45.155,"l":45.13,"n":58,"o":45.13,"t":"2026-10-20T15:50:00Z","v":4026,"vw":45.137728},{"c":45.04,"h":45.15,"l":45.04,"n":142,"o":45.15,"t":"2026-10-20T15:55:00Z","v":8130,"vw":45.071429},{"c":45,"h":45.05,"l":44.975,"n":138,"o":45.04,"t":"2026-10-20T16:00:00Z","v":5788,"vw":45.013231},{"c":44.97,"h":45,"l":44.96,"n":189,"o":44.99,"t":"2026-10-20T16:05:00Z","v":5742,"vw":44.976928},{"c":44.99,"h":44.99,"l":44.95,"n":155,"o":44.97,"t":"2026-10-20T16:10:00Z","v":4742,"vw":44.972361},{"c":44.97,"h":45.01,"l":44.96,"n":236,"o":44.985,"t":"2026-10-20T16:15:00Z","v":14645,"vw":44.979556},{"c":44.98,"h":44.995,"l":44.9618,"n":160,"o":44.9618,"t":"2026-10-20T16:20:00Z","v":4138,"vw":44.981698},{"c":45,"h":45,"l":44.98,"n":46,"o":44.99,"t":"2026-10-20T16:25:00Z","v":1475,"vw":44.99},{"c":45.01,"h":45.015,"l":44.96,"n":198,"o":44.982,"t":"2026-10-20T16:30:00Z","v":10222,"vw":44.988459},{"c":45.055,"h":45.07,"l":45.01,"n":137,"o":45.01,"t":"2026-10-20T16:35:00Z","v":5398,"vw":45.040621},{"c":45.095,"h":45.095,"l":45.065,"n":160,"o":45.07,"t":"2026-10-20T16:40:00Z","v":5581,"vw":45.074486},{"c":45.09,"h":45.095,"l":45.09,"n":63,"o":45.09,"t":"2026-10-20T16:45:00Z","v":1695,"vw":45.090859},{"c":45.065,"h":45.0999,"l":45.06,"n":221,"o":45.0999,"t":"2026-10-20T16:50:00Z","v":15792,"vw":45.074207},{"c":45.085,"h":45.09,"l":45.05,"n":161,"o":45.05,"t":"2026-10-20T16:55:00Z","v":7310,"vw":45.062681},{"c":45.09,"h":45.1,"l":45.07,"n":147,"o":45.09,"t":"2026-10-20T17:00:00Z","v":4124,"vw":45.07948},{"c":45.09,"h":45.1,"l":45.08,"n":146,"o":45.09,"t":"2026-10-20T17:05:00Z","v":4081,"vw":45.087191},{"c":45.055,"h":45.1,"l":45.055,"n":174,"o":45.09,"t":"2026-10-20T17:10:00Z","v":6385,"vw":45.079702},{"c":45.07,"h":45.07,"l":45.05,"n":147,"o":45.05,"t":"2026-10-20T17:15:00Z","v":4170,"vw":45.056705},{"c":45.06,"h":45.065,"l":45.055,"n":96,"o":45.06,"t":"2026-10-20T17:20:00Z","v":5054,"vw":45.059739},{"c":45.06,"h":45.06,"l":45.06,"n":84,"o":45.06,"t":"2026-10-20T17:25:00Z","v":1436,"vw":45.06},{"c":45.045,"h":45.06,"l":45.045,"n":134,"o":45.06,"t":"2026-10-20T17:30:00Z","v":11497,"vw":45.050962},{"c":45.045,"h":45.045,"l":45.045,"n":90,"o":45.045,"t":"2026-10-20T17:35:00Z","v":3915,"vw":45.045},{"c":45.06,"h":45.07,"l":45.045,"n":171,"o":45.045,"t":"2026-10-20T17:40:00Z","v":9851,"vw":45.058591},{"c":45.065,"h":45.07,"l":45.06,"n":116,"o":45.06,"t":"2026-10-20T17:45:00Z","v":3530,"vw":45.068186},{"c":45.07,"h":45.08,"l":45.055,"n":144,"o":45.06,"t":"2026-10-20T17:50:00Z","v":5175,"vw":45.062885},{"c":45.09,"h":45.09,"l":45.08,"n":145,"o":45.08,"t":"2026-10-20T17:55:00Z","v":4646,"vw":45.088182},{"c":45.09,"h":45.095,"l":45.065,"n":209,"o":45.09,"t":"2026-10-20T18:00:00Z","v":10845,"vw":45.07879},{"c":45.07,"h":45.09,"l":45.06,"n":140,"o":45.09,"t":"2026-10-20T18:05:00Z","v":6387,"vw":45.07002},{"c":45.09,"h":45.1,"l":45.08,"n":80,"o":45.08,"t":"2026-10-20T18:10:00Z","v":1699,"vw":45.089},{"c":45.11,"h":45.11,"l":45.09,"n":122,"o":45.1,"t":"2026-10-20T18:15:00Z","v":3847,"vw":45.1},{"c":45.08,"h":45.1,"l":45.08,"n":144,"o":45.1,"t":"2026-10-20T18:20:00Z","v":7451,"vw":45.093649},{"c":45.09,"h":45.09,"l":45.07,"n":128,"o":45.075,"t":"2026-10-20T18:25:00Z","v":4198,"vw":45.081466},{"c":45.08,"h":45.09,"l":45.07,"n":175,"o":45.09,"t":"2026-10-20T18:30:00Z","v":10819,"vw":45.082934},{"c":45.09,"h":45.1,"l":45.071,"n":130,"o":45.075,"t":"2026-10-20T18:35:00Z","v":4839,"vw":45.085075},{"c":45.115,"h":45.125,"l":45.095,"n":145,"o":45.095,"t":"2026-10-20T18:40:00Z","v":8628,"vw":45.113946},{"c":45.135,"h":45.141,"l":45.12,"n":111,"o":45.12,"t":"2026-10-20T18:45:00Z","v":4066,"vw":45.127865},{"c":45.15,"h":45.15,"l":45.13,"n":181,"o":45.13,"t":"2026-10-20T18:50:00Z","v":6766,"vw":45.137446},{"c":45.135,"h":45.16,"l":45.12,"n":268,"o":45.16,"t":"2026-10-20T18:55:00Z","v":11739,"vw":45.141269},{"c":45.14,"h":45.14,"l":45.13,"n":64,"o":45.13,"t":"2026-10-20T19:00:00Z","v":3357,"vw":45.13461},{"c":45.11,"h":45.13,"l":45.1,"n":174,"o":45.13,"t":"2026-10-20T19:05:00Z","v":8385,"vw":45.120705},{"c":45.12,"h":45.12,"l":45.1,"n":103,"o":45.1,"t":"2026-10-20T19:10:00Z","v":3733,"vw":45.108311},{"c":45.14,"h":45.14,"l":45.1,"n":286,"o":45.11,"t":"2026-10-20T19:15:00Z","v":10544,"vw":45.105982},{"c":45.12,"h":45.14,"l":45.12,"n":186,"o":45.14,"t":"2026-10-20T19:20:00Z","v":6850,"vw":45.132134},{"c":45.125,"h":45.135,"l":45.12,"n":176,"o":45.12,"t":"2026-10-20T19:25:00Z","v":5949,"vw":45.127342},{"c":45.065,"h":45.12,"l":45.06,"n":287,"o":45.12,"t":"2026-10-20T19:30:00Z","v":12707,"vw":45.084652},{"c":45.09,"h":45.095,"l":45.075,"n":211,"o":45.08,"t":"2026-10-20T19:35:00Z","v":7891,"vw":45.088589},{"c":45.09,"h":45.1,"l":45.07,"n":391,"o":45.09,"t":"2026-10-20T19:40:00Z","v":22096,"vw":45.085272},{"c":45.09,"h":45.09,"l":45.065,"n":459,"o":45.0751,"t":"2026-10-20T19:45:00Z","v":35800,"vw":45.083605},{"c":45.101,"h":45.12,"l":45.085,"n":472,"o":45.095,"t":"2026-10-20T19:50:00Z","v":29341,"vw":45.102511},{"c":45.08,"h":45.16,"l":45.08,"n":1820,"o":45.105,"t":"2026-10-20T19:55:00Z","v":184743,"vw":45.114487},{"c":45.1,"h":45.1,"l":45.083,"n":24,"o":45.083,"t":"2026-10-20T20:00:00Z","v":476330,"vw":45.099987},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-10-20T20:55:00Z","v":100,"vw":45.19},{"c":44.6,"h":44.6,"l":44.2,"n":548,"o":44.21,"t":"2026-10-21T13:30:00Z","v":83743,"vw":44.463769},{"c":44.65,"h":44.695,"l":44.52,"n":526,"o":44.56,"t":"2026-10-21T13:35:00Z","v":28830,"vw":44.613877},{"c":44.59,"h":44.64,"l":44.51,"n":283,"o":44.625,"t":"2026-10-21T13:40:00Z","v":39445,"vw":44.580027},{"c":44.48,"h":44.59,"l":44.4,"n":393,"o":44.59,"t":"2026-10-21T13:45:00Z","v":30884,"vw":44.502208},{"c":44.43,"h":44.48,"l":44.42,"n":116,"o":44.48,"t":"2026-10-21T13:50:00Z","v":9428,"vw":44.452343},{"c":44.37,"h":44.4098,"l":44.32,"n":399,"o":44.4,"t":"2026-10-21T13:55:00Z","v":27389,"vw":44.380454},{"c":44.23,"h":44.37,"l":44.22,"n":615,"o":44.37,"t":"2026-10-21T14:00:00Z","v":25849,"vw":44.283864},{"c":44.235,"h":44.25,"l":44.2,"n":419,"o":44.235,"t":"2026-10-21T14:05:00Z","v":31226,"vw":44.232203},{"c":44.26,"h":44.26,"l":44.21,"n":260,"o":44.23,"t":"2026-10-21T14:10:00Z","v":14995,"vw":44.241357},{"c":44.22,"h":44.3,"l":44.2,"n":238,"o":44.27,"t":"2026-10-21T14:15:00Z","v":24160,"vw":44.252113},{"c":44.16,"h":44.23,"l":44.145,"n":478,"o":44.2042,"t":"2026-10-21T14:20:00Z","v":29181,"vw":44.17742},{"c":44,"h":44.16,"l":43.995,"n":333,"o":44.16,"t":"2026-10-21T14:25:00Z","v":25195,"vw":44.1076},{"c":44.045,"h":44.06,"l":44,"n":238,"o":44,"t":"2026-10-21T14:30:00Z","v":16749,"vw":44.031077},{"c":44.01,"h":44.075,"l":44,"n":190,"o":44.045,"t":"2026-10-21T14:35:00Z","v":22423,"vw":44.039415},{"c":44.02,"h":44.07,"l":44.015,"n":169,"o":44.015,"t":"2026-10-21T14:40:00Z","v":10822,"vw":44.048146},{"c":44.065,"h":44.07,"l":44.02,"n":145,"o":44.03,"t":"2026-10-21T14:45:00Z","v":7763,"vw":44.040291},{"c":44.1601,"h":44.1601,"l":44.08,"n":79,"o":44.08,"t":"2026-10-21T14:50:00Z","v":2801,"vw":44.111987},{"c":44.32,"h":44.36,"l":44.16,"n":449,"o":44.16,"t":"2026-10-21T14:55:00Z","v":22778,"vw":44.273624},{"c":44.305,"h":44.31,"l":44.3,"n":97,"o":44.31,"t":"2026-10-21T15:00:00Z","v":5107,"vw":44.306841},{"c":44.345,"h":44.35,"l":44.285,"n":215,"o":44.29,"t":"2026-10-21T15:05:00Z","v":11560,"vw":44.318109},{"c":44.33,"h":44.37,"l":44.32,"n":201,"o":44.36,"t":"2026-10-21T15:10:00Z","v":10507,"vw":44.333043},{"c":44.35,"h":44.35,"l":44.3,"n":162,"o":44.33,"t":"2026-10-21T15:15:00Z","v":9518,"vw":44.329092},{"c":44.33,"h":44.375,"l":44.33,"n":170,"o":44.36,"t":"2026-10-21T15:20:00Z","v":11864,"vw":44.353971},{"c":44.34,"h":44.355,"l":44.34,"n":96,"o":44.34,"t":"2026-10-21T15:25:00Z","v":5126,"vw":44.34691},{"c":44.35,"h":44.36,"l":44.32,"n":137,"o":44.35,"t":"2026-10-21T15:30:00Z","v":8382,"vw":44.336144},{"c":44.35,"h":44.37,"l":44.34,"n":113,"o":44.35,"t":"2026-10-21T15:35:00Z","v":11645,"vw":44.351841},{"c":44.39,"h":44.39,"l":44.37,"n":159,"o":44.37,"t":"2026-10-21T15:40:00Z","v":8830,"vw":44.383989},{"c":44.37,"h":44.39,"l":44.365,"n":78,"o":44.39,"t":"2026-10-21T15:45:00Z","v":4244,"vw":44.377052},{"c":44.37,"h":44.39,"l":44.36,"n":117,"o":44.38,"t":"2026-10-21T15:50:00Z","v":7331,"vw":44.377487},{"c":44.335,"h":44.3825,"l":44.325,"n":88,"o":44.38,"t":"2026-10-21T15:55:00Z","v":8312,"vw":44.348504},{"c":44.34,"h":44.37,"l":44.32,"n":168,"o":44.35,"t":"2026-10-21T16:00:00Z","v":16307,"vw":44.343129},{"c":44.35,"h":44.36,"l":44.34,"n":119,"o":44.35,"t":"2026-10-21T16:05:00Z","v":8328,"vw":44.34861},{"c":44.39,"h":44.39,"l":44.345,"n":78,"o":44.35,"t":"2026-10-21T16:10:00Z","v":3334,"vw":44.373353},{"c":44.37,"h":44.38,"l":44.36,"n":97,"o":44.38,"t":"2026-10-21T16:15:00Z","v":5953,"vw":44.370971},{"c":44.38,"h":44.41,"l":44.37,"n":144,"o":44.37,"t":"2026-10-21T16:20:00Z","v":8853,"vw":44.388484},{"c":44.39,"h":44.39,"l":44.35,"n":126,"o":44.38,"t":"2026-10-21T16:25:00Z","v":7136,"vw":44.374946},{"c":44.345,"h":44.385,"l":44.34,"n":73,"o":44.38,"t":"2026-10-21T16:30:00Z","v":6086,"vw":44.362501},{"c":44.4,"h":44.405,"l":44.34,"n":157,"o":44.34,"t":"2026-10-21T16:35:00Z","v":9415,"vw":44.383439},{"c":44.41,"h":44.42,"l":44.375,"n":105,"o":44.4,"t":"2026-10-21T16:40:00Z","v":5833,"vw":44.388316},{"c":44.37,"h":44.4,"l":44.36,"n":90,"o":44.4,"t":"2026-10-21T16:45:00Z","v":5207,"vw":44.380455},{"c":44.37,"h":44.375,"l":44.35,"n":71,"o":44.375,"t":"2026-10-21T16:50:00Z","v":3253,"vw":44.362273},{"c":44.36,"h":44.37,"l":44.34,"n":95,"o":44.36,"t":"2026-10-21T16:55:00Z","v":8959,"vw":44.357038},{"c":44.365,"h":44.37,"l":44.345,"n":103,"o":44.36,"t":"2026-10-21T17:00:00Z","v":5261,"vw":44.355},{"c":44.365,"h":44.37,"l":44.36,"n":29,"o":44.365,"t":"2026-10-21T17:05:00Z","v":1100,"vw":44.364444},{"c":44.37,"h":44.38,"l":44.355,"n":117,"o":44.37,"t":"2026-10-21T17:10:00Z","v":5732,"vw":44.364514},{"c":44.35,"h":44.36,"l":44.35,"n":107,"o":44.36,"t":"2026-10-21T17:15:00Z","v":9376,"vw":44.351659},{"c":44.34,"h":44.36,"l":44.335,"n":138,"o":44.34,"t":"2026-10-21T17:20:00Z","v":7523,"vw":44.344864},{"c":44.36,"h":44.36,"l":44.34,"n":67,"o":44.35,"t":"2026-10-21T17:25:00Z","v":4882,"vw":44.352114},{"c":44.37,"h":44.39,"l":44.365,"n":162,"o":44.365,"t":"2026-10-21T17:30:00Z","v":14844,"vw":44.375007},{"c":44.38,"h":44.38,"l":44.37,"n":95,"o":44.375,"t":"2026-10-21T17:35:00Z","v":5429,"vw":44.374297},{"c":44.425,"h":44.425,"l":44.3701,"n":147,"o":44.38,"t":"2026-10-21T17:40:00Z","v":7716,"vw":44.399205},{"c":44.425,"h":44.43,"l":44.425,"n":83,"o":44.425,"t":"2026-10-21T17:45:00Z","v":2387,"vw":44.425385},{"c":44.445,"h":44.4475,"l":44.41,"n":141,"o":44.43,"t":"2026-10-21T17:50:00Z","v":8777,"vw":44.434747},{"c":44.47,"h":44.475,"l":44.45,"n":154,"o":44.46,"t":"2026-10-21T17:55:00Z","v":10548,"vw":44.462904},{"c":44.45,"h":44.47,"l":44.43,"n":115,"o":44.47,"t":"2026-10-21T18:00:00Z","v":5240,"vw":44.454869},{"c":44.46,"h":44.46,"l":44.45,"n":66,"o":44.45,"t":"2026-10-21T18:05:00Z","v":3433,"vw":44.456295},{"c":44.45,"h":44.46,"l":44.44,"n":130,"o":44.46,"t":"2026-10-21T18:10:00Z","v":5299,"vw":44.449938},{"c":44.47,"h":44.47,"l":44.44,"n":126,"o":44.44,"t":"2026-10-21T18:15:00Z","v":7043,"vw":44.457917},{"c":44.46,"h":44.46,"l":44.455,"n":76,"o":44.46,"t":"2026-10-21T18:20:00Z","v":4460,"vw":44.459322},{"c":44.48,"h":44.49,"l":44.46,"n":186,"o":44.46,"t":"2026-10-21T18:25:00Z","v":7455,"vw":44.473215},{"c":44.478,"h":44.49,"l":44.45,"n":162,"o":44.49,"t":"2026-10-21T18:30:00Z","v":7608,"vw":44.476757},{"c":44.48,"h":44.49,"l":44.47,"n":106,"o":44.47,"t":"2026-10-21T18:35:00Z","v":4154,"vw":44.476095},{"c":44.48,"h":44.505,"l":44.48,"n":185,"o":44.48,"t":"2026-10-21T18:40:00Z","v":8711,"vw":44.490938},{"c":44.41,"h":44.48,"l":44.4,"n":250,"o":44.48,"t":"2026-10-21T18:45:00Z","v":20238,"vw":44.423657},{"c":44.39,"h":44.429,"l":44.385,"n":135,"o":44.4088,"t":"2026-10-21T18:50:00Z","v":8589,"vw":44.408585},{"c":44.32,"h":44.39,"l":44.31,"n":184,"o":44.39,"t":"2026-10-21T18:55:00Z","v":9946,"vw":44.350764},{"c":44.29,"h":44.32,"l":44.27,"n":251,"o":44.32,"t":"2026-10-21T19:00:00Z","v":15825,"vw":44.298979},{"c":44.31,"h":44.33,"l":44.27,"n":157,"o":44.28,"t":"2026-10-21T19:05:00Z","v":9133,"vw":44.302873},{"c":44.34,"h":44.34,"l":44.26,"n":141,"o":44.29,"t":"2026-10-21T19:10:00Z","v":8266,"vw":44.301293},{"c":44.38,"h":44.38,"l":44.34,"n":187,"o":44.34,"t":"2026-10-21T19:15:00Z","v":12163,"vw":44.364115},{"c":44.38,"h":44.39,"l":44.37,"n":189,"o":44.38,"t":"2026-10-21T19:20:00Z","v":9716,"vw":44.381433},{"c":44.46,"h":44.46,"l":44.389,"n":279,"o":44.389,"t":"2026-10-21T19:25:00Z","v":14856,"vw":44.430452},{"c":44.42,"h":44.46,"l":44.42,"n":293,"o":44.46,"t":"2026-10-21T19:30:00Z","v":16382,"vw":44.4428},{"c":44.465,"h":44.49,"l":44.42,"n":372,"o":44.43,"t":"2026-10-21T19:35:00Z","v":19322,"vw":44.456164},{"c":44.48,"h":44.48,"l":44.455,"n":305,"o":44.465,"t":"2026-10-21T19:40:00Z","v":16982,"vw":44.470656},{"c":44.47,"h":44.5,"l":44.465,"n":364,"o":44.48,"t":"2026-10-21T19:45:00Z","v":25077,"vw":44.482476},{"c":44.505,"h":44.5401,"l":44.48,"n":660,"o":44.48,"t":"2026-10-21T19:50:00Z","v":46235,"vw":44.51666},{"c":44.44,"h":44.55,"l":44.43,"n":2184,"o":44.51,"t":"2026-10-21T19:55:00Z","v":195470,"vw":44.51279},{"c":44.46,"h":44.46,"l":44.46,"n":29,"o":44.46,"t":"2026-10-21T20:00:00Z","v":196313,"vw":44.46},{"c":44.1,"h":44.1,"l":44.1,"n":2,"o":44.1,"t":"2026-10-21T23:25:00Z","v":103,"vw":44.1},{"c":44.2,"h":44.2,"l":43.99,"n":21,"o":44.05,"t":"2026-10-22T08:00:00Z","v":9326,"vw":44.190391},{"c":44.445,"h":44.615,"l":44.1,"n":172,"o":44.1,"t":"2026-10-22T13:30:00Z","v":32132,"vw":44.256288},{"c":44.39,"h":44.515,"l":44.38,"n":198,"o":44.44,"t":"2026-10-22T13:35:00Z","v":11422,"vw":44.434178},{"c":44.56,"h":44.57,"l":44.43,"n":156,"o":44.44,"t":"2026-10-22T13:40:00Z","v":8093,"vw":44.510558},{"c":44.69,"h":44.7,"l":44.58,"n":294,"o":44.58,"t":"2026-10-22T13:45:00Z","v":18250,"vw":44.651734},{"c":44.675,"h":44.72,"l":44.64,"n":259,"o":44.72,"t":"2026-10-22T13:50:00Z","v":11851,"vw":44.680565},{"c":44.7,"h":44.7,"l":44.59,"n":300,"o":44.675,"t":"2026-10-22T13:55:00Z","v":13347,"vw":44.648803},{"c":44.62,"h":44.695,"l":44.55,"n":236,"o":44.695,"t":"2026-10-22T14:00:00Z","v":13835,"vw":44.644572},{"c":44.645,"h":44.675,"l":44.62,"n":281,"o":44.62,"t":"2026-10-22T14:05:00Z","v":19850,"vw":44.653209},{"c":44.69,"h":44.7,"l":44.615,"n":121,"o":44.7,"t":"2026-10-22T14:10:00Z","v":6137,"vw":44.667381},{"c":44.77,"h":44.78,"l":44.705,"n":203,"o":44.705,"t":"2026-10-22T14:15:00Z","v":10014,"vw":44.733447},{"c":44.755,"h":44.79,"l":44.74,"n":199,"o":44.76,"t":"2026-10-22T14:20:00Z","v":7891,"vw":44.756664},{"c":44.75,"h":44.77,"l":44.72,"n":172,"o":44.73,"t":"2026-10-22T14:25:00Z","v":6029,"vw":44.737941},{"c":44.66,"h":44.76,"l":44.66,"n":122,"o":44.74,"t":"2026-10-22T14:30:00Z","v":7323,"vw":44.708374},{"c":44.59,"h":44.65,"l":44.545,"n":114,"o":44.65,"t":"2026-10-22T14:35:00Z","v":3386,"vw":44.588702},{"c":44.535,"h":44.58,"l":44.52,"n":146,"o":44.58,"t":"2026-10-22T14:40:00Z","v":4726,"vw":44.557272},{"c":44.58,"h":44.6,"l":44.535,"n":138,"o":44.535,"t":"2026-10-22T14:45:00Z","v":4598,"vw":44.574201},{"c":44.65,"h":44.65,"l":44.58,"n":199,"o":44.58,"t":"2026-10-22T14:50:00Z","v":7865,"vw":44.621903},{"c":44.62,"h":44.655,"l":44.6,"n":199,"o":44.645,"t":"2026-10-22T14:55:00Z","v":9536,"vw":44.626591},{"c":44.56,"h":44.63,"l":44.55,"n":366,"o":44.61,"t":"2026-10-22T15:00:00Z","v":33998,"vw":44.591651},{"c":44.64,"h":44.64,"l":44.56,"n":192,"o":44.56,"t":"2026-10-22T15:05:00Z","v":6204,"vw":44.597723},{"c":44.67,"h":44.67,"l":44.61,"n":108,"o":44.645,"t":"2026-10-22T15:10:00Z","v":4711,"vw":44.640642},{"c":44.605,"h":44.66,"l":44.6,"n":110,"o":44.63,"t":"2026-10-22T15:15:00Z","v":6121,"vw":44.625744},{"c":44.63,"h":44.63,"l":44.59,"n":173,"o":44.62,"t":"2026-10-22T15:20:00Z","v":12443,"vw":44.611181},{"c":44.65,"h":44.66,"l":44.61,"n":173,"o":44.61,"t":"2026-10-22T15:25:00Z","v":11286,"vw":44.618969},{"c":44.655,"h":44.655,"l":44.61,"n":264,"o":44.655,"t":"2026-10-22T15:30:00Z","v":12391,"vw":44.632717},{"c":44.635,"h":44.65,"l":44.62,"n":181,"o":44.645,"t":"2026-10-22T15:35:00Z","v":22097,"vw":44.627097},{"c":44.6,"h":44.64,"l":44.58,"n":232,"o":44.64,"t":"2026-10-22T15:40:00Z","v":9376,"vw":44.610768},{"c":44.625,"h":44.64,"l":44.59,"n":226,"o":44.6,"t":"2026-10-22T15:45:00Z","v":28634,"vw":44.605072},{"c":44.655,"h":44.67,"l":44.645,"n":99,"o":44.66,"t":"2026-10-22T15:50:00Z","v":4372,"vw":44.659828},{"c":44.62,"h":44.66,"l":44.62,"n":124,"o":44.655,"t":"2026-10-22T15:55:00Z","v":6759,"vw":44.650044},{"c":44.63,"h":44.65,"l":44.605,"n":78,"o":44.605,"t":"2026-10-22T16:00:00Z","v":6327,"vw":44.622263},{"c":44.58,"h":44.64,"l":44.58,"n":148,"o":44.64,"t":"2026-10-22T16:05:00Z","v":6146,"vw":44.617506},{"c":44.55,"h":44.6,"l":44.51,"n":190,"o":44.6,"t":"2026-10-22T16:10:00Z","v":12410,"vw":44.540544},{"c":44.52,"h":44.6,"l":44.49,"n":191,"o":44.57,"t":"2026-10-22T16:15:00Z","v":21545,"vw":44.550549},{"c":44.505,"h":44.565,"l":44.505,"n":111,"o":44.55,"t":"2026-10-22T16:20:00Z","v":4509,"vw":44.525008},{"c":44.57,"h":44.57,"l":44.5,"n":88,"o":44.52,"t":"2026-10-22T16:25:00Z","v":4653,"vw":44.536906},{"c":44.575,"h":44.605,"l":44.53,"n":125,"o":44.55,"t":"2026-10-22T16:30:00Z","v":4920,"vw":44.577231},{"c":44.54,"h":44.58,"l":44.51,"n":75,"o":44.58,"t":"2026-10-22T16:35:00Z","v":2790,"vw":44.550499},{"c":44.575,"h":44.58,"l":44.5,"n":106,"o":44.525,"t":"2026-10-22T16:40:00Z","v":4865,"vw":44.547859},{"c":44.6,"h":44.6,"l":44.53,"n":172,"o":44.575,"t":"2026-10-22T16:45:00Z","v":9443,"vw":44.566973},{"c":44.625,"h":44.64,"l":44.58,"n":146,"o":44.595,"t":"2026-10-22T16:50:00Z","v":6677,"vw":44.615082},{"c":44.57,"h":44.625,"l":44.54,"n":163,"o":44.625,"t":"2026-10-22T16:55:00Z","v":16066,"vw":44.564669},{"c":44.51,"h":44.61,"l":44.51,"n":134,"o":44.57,"t":"2026-10-22T17:00:00Z","v":5146,"vw":44.566145},{"c":44.55,"h":44.57,"l":44.51,"n":119,"o":44.52,"t":"2026-10-22T17:05:00Z","v":4854,"vw":44.540182},{"c":44.53,"h":44.55,"l":44.53,"n":27,"o":44.545,"t":"2026-10-22T17:10:00Z","v":711,"vw":44.54375},{"c":44.56,"h":44.57,"l":44.51,"n":154,"o":44.55,"t":"2026-10-22T17:15:00Z","v":6274,"vw":44.546867},{"c":44.55,"h":44.56,"l":44.53,"n":55,"o":44.55,"t":"2026-10-22T17:20:00Z","v":4519,"vw":44.556186},{"c":44.5,"h":44.57,"l":44.465,"n":279,"o":44.54,"t":"2026-10-22T17:25:00Z","v":18257,"vw":44.520478},{"c":44.51,"h":44.52,"l":44.49,"n":97,"o":44.51,"t":"2026-10-22T17:30:00Z","v":3077,"vw":44.507894},{"c":44.5,"h":44.53,"l":44.48,"n":134,"o":44.515,"t":"2026-10-22T17:35:00Z","v":5975,"vw":44.506775},{"c":44.525,"h":44.54,"l":44.52,"n":42,"o":44.525,"t":"2026-10-22T17:40:00Z","v":1356,"vw":44.525504},{"c":44.545,"h":44.55,"l":44.5,"n":147,"o":44.52,"t":"2026-10-22T17:45:00Z","v":6119,"vw":44.527937},{"c":44.56,"h":44.56,"l":44.53,"n":70,"o":44.54,"t":"2026-10-22T17:50:00Z","v":2977,"vw":44.546487},{"c":44.58,"h":44.61,"l":44.57,"n":83,"o":44.57,"t":"2026-10-22T17:55:00Z","v":2961,"vw":44.590333},{"c":44.59,"h":44.615,"l":44.57,"n":125,"o":44.615,"t":"2026-10-22T18:00:00Z","v":9087,"vw":44.598682},{"c":44.56,"h":44.6,"l":44.54,"n":119,"o":44.59,"t":"2026-10-22T18:05:00Z","v":8715,"vw":44.568774},{"c":44.6,"h":44.6,"l":44.54,"n":137,"o":44.56,"t":"2026-10-22T18:10:00Z","v":7484,"vw":44.575126},{"c":44.57,"h":44.62,"l":44.55,"n":103,"o":44.605,"t":"2026-10-22T18:15:00Z","v":5516,"vw":44.58271},{"c":44.56,"h":44.59,"l":44.55,"n":97,"o":44.57,"t":"2026-10-22T18:20:00Z","v":6068,"vw":44.575158},{"c":44.58,"h":44.58,"l":44.52,"n":79,"o":44.54,"t":"2026-10-22T18:25:00Z","v":4591,"vw":44.551914},{"c":44.515,"h":44.56,"l":44.515,"n":81,"o":44.55,"t":"2026-10-22T18:30:00Z","v":4243,"vw":44.540363},{"c":44.5,"h":44.52,"l":44.5,"n":86,"o":44.515,"t":"2026-10-22T18:35:00Z","v":4090,"vw":44.505727},{"c":44.49,"h":44.51,"l":44.49,"n":109,"o":44.51,"t":"2026-10-22T18:40:00Z","v":4539,"vw":44.498154},{"c":44.53,"h":44.53,"l":44.49,"n":88,"o":44.5,"t":"2026-10-22T18:45:00Z","v":4048,"vw":44.513991},{"c":44.55,"h":44.58,"l":44.54,"n":159,"o":44.54,"t":"2026-10-22T18:50:00Z","v":7828,"vw":44.551785},{"c":44.58,"h":44.59,"l":44.55,"n":100,"o":44.57,"t":"2026-10-22T18:55:00Z","v":3101,"vw":44.57524},{"c":44.61,"h":44.61,"l":44.57,"n":117,"o":44.59,"t":"2026-10-22T19:00:00Z","v":5517,"vw":44.591446},{"c":44.68,"h":44.69,"l":44.6,"n":140,"o":44.6,"t":"2026-10-22T19:05:00Z","v":7327,"vw":44.628545},{"c":44.66,"h":44.69,"l":44.655,"n":165,"o":44.69,"t":"2026-10-22T19:10:00Z","v":9942,"vw":44.672813},{"c":44.63,"h":44.655,"l":44.62,"n":134,"o":44.65,"t":"2026-10-22T19:15:00Z","v":5519,"vw":44.644865},{"c":44.62,"h":44.64,"l":44.62,"n":134,"o":44.625,"t":"2026-10-22T19:20:00Z","v":7558,"vw":44.630262},{"c":44.65,"h":44.66,"l":44.63,"n":180,"o":44.63,"t":"2026-10-22T19:25:00Z","v":8555,"vw":44.647084},{"c":44.615,"h":44.65,"l":44.58,"n":328,"o":44.65,"t":"2026-10-22T19:30:00Z","v":29338,"vw":44.608071},{"c":44.64,"h":44.64,"l":44.59,"n":309,"o":44.61,"t":"2026-10-22T19:35:00Z","v":25893,"vw":44.606347},{"c":44.61,"h":44.64,"l":44.6,"n":289,"o":44.64,"t":"2026-10-22T19:40:00Z","v":12612,"vw":44.621446},{"c":44.65,"h":44.65,"l":44.6,"n":200,"o":44.61,"t":"2026-10-22T19:45:00Z","v":11000,"vw":44.624592},{"c":44.65,"h":44.71,"l":44.63,"n":395,"o":44.67,"t":"2026-10-22T19:50:00Z","v":19311,"vw":44.659421},{"c":44.77,"h":44.77,"l":44.67,"n":1277,"o":44.67,"t":"2026-10-22T19:55:00Z","v":92077,"vw":44.72892},{"c":44.76,"h":44.76,"l":44.76,"n":14,"o":44.76,"t":"2026-10-22T20:00:00Z","v":128522,"vw":44.76}],"history":[{"c":43.55,"h":43.84,"l":43.31,"n":23018,"o":43.7,"t":"2024-10-21T04:00:00Z","v":2372764,"vw":43.637044},{"c":43.62,"h":44.155,"l":43.62,"n":20402,"o":43.72,"t":"2024-10-22T04:00:00Z","v":1929932,"vw":43.80005},{"c":43.89,"h":44.055,"l":43.4018,"n":25886,"o":43.65,"t":"2024-10-23T04:00:00Z","v":3062762,"vw":43.707977},{"c":43.51,"h":44.16,"l":43.31,"n":14175,"o":43.89,"t":"2024-10-24T04:00:00Z","v":1089632,"vw":43.511615},{"c":43.63,"h":44.445,"l":43.6,"n":17877,"o":43.82,"t":"2024-10-25T04:00:00Z","v":3246293,"vw":43.923482},{"c":44.7,"h":45.13,"l":44.18,"n":31657,"o":44.49,"t":"2024-10-28T04:00:00Z","v":4895005,"vw":44.892497},{"c":44.49,"h":45.15,"l":44.48,"n":27479,"o":44.74,"t":"2024-10-29T04:00:00Z","v":2467380,"vw":44.735219},{"c":44.7,"h":44.9,"l":44,"n":25459,"o":44,"t":"2024-10-30T04:00:00Z","v":2308001,"vw":44.649943},{"c":44.11,"h":45.23,"l":44.11,"n":34508,"o":44.89,"t":"2024-10-31T04:00:00Z","v":3372168,"vw":44.31107},{"c":45.07,"h":45.4,"l":44.515,"n":29595,"o":44.55,"t":"2024-11-01T04:00:00Z","v":2833684,"vw":45.008348},{"c":48.3,"h":50.1,"l":48.3,"n":45085,"o":49.81,"t":"2024-11-04T05:00:00Z","v":4790726,"vw":48.872935},{"c":48.34,"h":49.22,"l":47.7,"n":37280,"o":48.77,"t":"2024-11-05T05:00:00Z","v":2995219,"vw":48.205904},{"c":49.83,"h":50.03,"l":48.2216,"n":40906,"o":48.56,"t":"2024-11-06T05:00:00Z","v":3999343,"vw":49.469281},{"c":51.46,"h":52,"l":50.88,"n":49130,"o":50.95,"t":"2024-11-07T05:00:00Z","v":5019540,"vw":51.488357},{"c":49.31,"h":50.43,"l":49.29,"n":34461,"o":50.19,"t":"2024-11-08T05:00:00Z","v":2433096,"vw":49.724793},{"c":49.23,"h":50.02,"l":49.055,"n":28523,"o":50,"t":"2024-11-11T05:00:00Z","v":2734155,"vw":49.322},{"c":47.89,"h":48.4,"l":47.5601,"n":30961,"o":48.25,"t":"2024-11-12T05:00:00Z","v":2846479,"vw":47.916201},{"c":47.51,"h":48.15,"l":46.93,"n":23529,"o":48.09,"t":"2024-11-13T05:00:00Z","v":1924091,"vw":47.423661},{"c":47.23,"h":47.47,"l":46.73,"n":25102,"o":46.76,"t":"2024-11-14T05:00:00Z","v":1991684,"vw":47.207766},{"c":47.21,"h":48.23,"l":47.09,"n":17034,"o":47.54,"t":"2024-11-15T05:00:00Z","v":2767814,"vw":47.451899},{"c":47.66,"h":47.83,"l":47.28,"n":13680,"o":47.47,"t":"2024-11-18T05:00:00Z","v":1254350,"vw":47.651374},{"c":47.42,"h":47.52,"l":46.82,"n":18039,"o":47.18,"t":"2024-11-19T05:00:00Z","v":1405014,"vw":47.310922},{"c":47.38,"h":47.615,"l":47.04,"n":15069,"o":47.53,"t":"2024-11-20T05:00:00Z","v":1240882,"vw":47.291927},{"c":47.09,"h":47.32,"l":46.58,"n":25697,"o":47.02,"t":"2024-11-21T05:00:00Z","v":2139228,"vw":47.075115},{"c":47.07,"h":47.31,"l":46.48,"n":23783,"o":46.49,"t":"2024-11-22T05:00:00Z","v":1987235,"vw":47.019837},{"c":47.58,"h":47.72,"l":47.22,"n":24662,"o":47.28,"t":"2024-11-25T05:00:00Z","v":3830355,"vw":47.558535},{"c":45.48,"h":47.75,"l":45.34,"n":33707,"o":47.72,"t":"2024-11-26T05:00:00Z","v":2448394,"vw":45.856113},{"c":46.78,"h":47.25,"l":46.295,"n":18160,"o":46.56,"t":"2024-11-27T05:00:00Z","v":1648621,"vw":46.948765},{"c":46.55,"h":46.64,"l":46.07,"n":14080,"o":46.18,"t":"2024-11-29T05:00:00Z","v":1306704,"vw":46.46278},{"c":46.61,"h":46.65,"l":46.06,"n":19476,"o":46.23,"t":"2024-12-02T05:00:00Z","v":1495732,"vw":46.483673},{"c":47.13,"h":47.33,"l":46.77,"n":17381,"o":47.01,"t":"2024-12-03T05:00:00Z","v":3744538,"vw":47.128743},{"c":47.11,"h":47.4,"l":46.6636,"n":13743,"o":47.13,"t":"2024-12-04T05:00:00Z","v":1199298,"vw":47.014974},{"c":48,"h":48.13,"l":47.2967,"n":15520,"o":47.36,"t":"2024-12-05T05:00:00Z","v":2898894,"vw":47.86897},{"c":48.53,"h":49.42,"l":48.525,"n":26715,"o":48.71,"t":"2024-12-06T05:00:00Z","v":2727998,"vw":48.810285},{"c":51,"h":51.44,"l":50.57,"n":36054,"o":50.92,"t":"2024-12-09T05:00:00Z","v":3949739,"vw":51.063127},{"c":49.07,"h":50.02,"l":48.76,"n":23388,"o":49.51,"t":"2024-12-10T05:00:00Z","v":1947395,"vw":49.152886},{"c":49.45,"h":49.6,"l":48.72,"n":16891,"o":48.96,"t":"2024-12-11T05:00:00Z","v":1947082,"vw":49.39425},{"c":49.98,"h":50.89,"l":49.55,"n":24165,"o":49.56,"t":"2024-12-12T05:00:00Z","v":1597739,"vw":50.149823},{"c":49.56,"h":49.68,"l":49.21,"n":27299,"o":49.5,"t":"2024-12-13T05:00:00Z","v":2495057,"vw":49.479283},{"c":48.83,"h":49.2,"l":48.71,"n":27267,"o":48.73,"t":"2024-12-16T05:00:00Z","v":2473456,"vw":48.894712},{"c":49.68,"h":49.78,"l":48.27,"n":25861,"o":48.73,"t":"2024-12-17T05:00:00Z","v":2295347,"vw":49.498877},{"c":48.71,"h":49.675,"l":48.515,"n":27086,"o":49.51,"t":"2024-12-18T05:00:00Z","v":2345887,"vw":49.009091},{"c":48.97,"h":49.205,"l":48.66,"n":25522,"o":48.93,"t":"2024-12-19T05:00:00Z","v":2303673,"vw":48.95463},{"c":48.58,"h":48.68,"l":47.87,"n":28439,"o":48.65,"t":"2024-12-20T05:00:00Z","v":2855646,"vw":48.470057},{"c":48.66,"h":48.66,"l":47.79,"n":24197,"o":48.4,"t":"2024-12-23T05:00:00Z","v":2569713,"vw":48.379067},{"c":50.42,"h":50.5,"l":48.6,"n":20742,"o":48.73,"t":"2024-12-24T05:00:00Z","v":1691051,"vw":50.04346},{"c":49.79,"h":50.45,"l":49.59,"n":17903,"o":50.43,"t":"2024-12-26T05:00:00Z","v":1749365,"vw":49.871381},{"c":49.1,"h":49.56,"l":48.97,"n":16391,"o":49.29,"t":"2024-12-27T05:00:00Z","v":992347,"vw":49.221359},{"c":47.99,"h":48.44,"l":47.93,"n":24390,"o":48.38,"t":"2024-12-30T05:00:00Z","v":1200922,"vw":48.093587},{"c":48.17,"h":48.645,"l":47.95,"n":15528,"o":48.08,"t":"2024-12-31T05:00:00Z","v":808165,"vw":48.294302},{"c":46.59,"h":47.95,"l":46.38,"n":23398,"o":47.78,"t":"2025-01-02T05:00:00Z","v":1886700,"vw":46.811022},{"c":44.61,"h":45.34,"l":44.25,"n":48565,"o":45.01,"t":"2025-01-03T05:00:00Z","v":2920671,"vw":44.682599},{"c":44.95,"h":45.18,"l":44.47,"n":37591,"o":44.83,"t":"2025-01-06T05:00:00Z","v":3266805,"vw":44.836202},{"c":44.81,"h":45.62,"l":44.6,"n":26401,"o":45.32,"t":"2025-01-07T05:00:00Z","v":1783753,"vw":45.014246},{"c":43.58,"h":44.15,"l":43.4,"n":30822,"o":43.82,"t":"2025-01-08T05:00:00Z","v":2763743,"vw":43.646687},{"c":42.3,"h":42.75,"l":41.78,"n":33288,"o":42.53,"t":"2025-01-10T05:00:00Z","v":2636811,"vw":42.180355},{"c":43.13,"h":43.48,"l":42.23,"n":24011,"o":42.3,"t":"2025-01-13T05:00:00Z","v":1974936,"vw":43.00505},{"c":43.45,"h":44.49,"l":43.39,"n":18296,"o":43.94,"t":"2025-01-14T05:00:00Z","v":1558022,"vw":43.680667},{"c":43.44,"h":44.32,"l":43.41,"n":16987,"o":44.08,"t":"2025-01-15T05:00:00Z","v":1213676,"vw":43.612216},{"c":43.21,"h":43.585,"l":42.75,"n":22331,"o":43.46,"t":"2025-01-16T05:00:00Z","v":1488654,"vw":43.176256},{"c":44.65,"h":44.73,"l":43.17,"n":30332,"o":43.17,"t":"2025-01-17T05:00:00Z","v":2342039,"vw":44.529927},{"c":44.99,"h":45.2,"l":44.35,"n":27009,"o":45.04,"t":"2025-01-21T05:00:00Z","v":2091364,"vw":44.878716},{"c":44.9,"h":45.255,"l":44.25,"n":20522,"o":44.85,"t":"2025-01-22T05:00:00Z","v":2116413,"vw":44.958654},{"c":44.66,"h":44.98,"l":44.21,"n":24946,"o":44.66,"t":"2025-01-23T05:00:00Z","v":1803826,"vw":44.65719},{"c":45.97,"h":46.28,"l":44.68,"n":32854,"o":44.95,"t":"2025-01-24T05:00:00Z","v":2681674,"vw":45.802075},{"c":45.24,"h":45.94,"l":44.98,"n":28345,"o":45.74,"t":"2025-01-27T05:00:00Z","v":2052636,"vw":45.257033},{"c":45.66,"h":45.66,"l":44.785,"n":26309,"o":45.24,"t":"2025-01-28T05:00:00Z","v":2600091,"vw":45.369173},{"c":45.49,"h":46.11,"l":45.49,"n":16893,"o":46.09,"t":"2025-01-29T05:00:00Z","v":1198782,"vw":45.758367},{"c":47.59,"h":47.605,"l":45.645,"n":22070,"o":45.85,"t":"2025-01-30T05:00:00Z","v":1503896,"vw":47.232144},{"c":46.25,"h":47.39,"l":46.12,"n":28580,"o":47.07,"t":"2025-01-31T05:00:00Z","v":1778622,"vw":46.410105},{"c":44.99,"h":46.035,"l":44.05,"n":31320,"o":44.88,"t":"2025-02-03T05:00:00Z","v":2750439,"vw":45.221296},{"c":45.76,"h":46.34,"l":45.455,"n":31894,"o":45.89,"t":"2025-02-04T05:00:00Z","v":2427009,"vw":45.809264},{"c":45.52,"h":45.9,"l":44.71,"n":27937,"o":45.02,"t":"2025-02-05T05:00:00Z","v":2682857,"vw":45.602446},{"c":49.65,"h":50.05,"l":48.16,"n":36707,"o":48.99,"t":"2025-02-06T05:00:00Z","v":3285964,"vw":49.385568},{"c":48.44,"h":49.55,"l":47.84,"n":41462,"o":49.29,"t":"2025-02-07T05:00:00Z","v":4229378,"vw":48.41566},{"c":48.07,"h":49.0799,"l":47.71,"n":45858,"o":48.5,"t":"2025-02-10T05:00:00Z","v":3613561,"vw":48.079928},{"c":47.47,"h":48.45,"l":47.38,"n":23205,"o":47.74,"t":"2025-02-11T05:00:00Z","v":3030193,"vw":47.663797},{"c":48.37,"h":48.51,"l":47.63,"n":24570,"o":47.78,"t":"2025-02-12T05:00:00Z","v":1975162,"vw":48.255508},{"c":48.32,"h":48.32,"l":47,"n":32499,"o":47.89,"t":"2025-02-13T05:00:00Z","v":2890487,"vw":47.868079},{"c":49.16,"h":49.76,"l":48.2,"n":35172,"o":48.32,"t":"2025-02-14T05:00:00Z","v":3397336,"vw":49.20874},{"c":49.3,"h":49.87,"l":48.96,"n":29000,"o":49.68,"t":"2025-02-18T05:00:00Z","v":2258350,"vw":49.394765},{"c":47.29,"h":48.6,"l":47.215,"n":29476,"o":48.6,"t":"2025-02-19T05:00:00Z","v":3607846,"vw":47.594079},{"c":47.28,"h":48.18,"l":46.43,"n":36417,"o":47.63,"t":"2025-02-20T05:00:00Z","v":2894862,"vw":47.085171},{"c":46.69,"h":48.11,"l":46.35,"n":28937,"o":47.7,"t":"2025-02-21T05:00:00Z","v":2665949,"vw":47.018286},{"c":46.81,"h":47,"l":45.75,"n":27897,"o":46.08,"t":"2025-02-24T05:00:00Z","v":3295425,"vw":46.614449},{"c":47.78,"h":48.08,"l":47.005,"n":27449,"o":47.06,"t":"2025-02-25T05:00:00Z","v":3381490,"vw":47.583386},{"c":48.99,"h":49.25,"l":48.085,"n":30803,"o":48.92,"t":"2025-02-26T05:00:00Z","v":3165898,"vw":48.972772},{"c":50.2,"h":50.62,"l":48.58,"n":43137,"o":48.91,"t":"2025-02-27T05:00:00Z","v":4468430,"vw":50.050885},{"c":49.41,"h":49.625,"l":48.17,"n":39234,"o":49.12,"t":"2025-02-28T05:00:00Z","v":4558961,"vw":48.973187},{"c":49.02,"h":49.86,"l":48.65,"n":33156,"o":49.13,"t":"2025-03-03T05:00:00Z","v":3608178,"vw":49.229571},{"c":48.8,"h":49.29,"l":48.26,"n":33623,"o":49,"t":"2025-03-04T05:00:00Z","v":3202047,"vw":48.799224},{"c":50.43,"h":50.57,"l":49.31,"n":30518,"o":49.5,"t":"2025-03-05T05:00:00Z","v":2531343,"vw":50.277168},{"c":49.3,"h":50.28,"l":48.9248,"n":35787,"o":50.18,"t":"2025-03-06T05:00:00Z","v":2840910,"vw":49.488577},{"c":49.7,"h":50,"l":49.24,"n":26199,"o":49.3,"t":"2025-03-07T05:00:00Z","v":2355280,"vw":49.616734},{"c":49.36,"h":49.48,"l":48.85,"n":27591,"o":49.01,"t":"2025-03-10T04:00:00Z","v":2533244,"vw":49.166092},{"c":49.11,"h":49.82,"l":48.3,"n":26544,"o":49.5,"t":"2025-03-11T04:00:00Z","v":2157618,"vw":49.060484},{"c":49.33,"h":49.98,"l":48.52,"n":26525,"o":49.36,"t":"2025-03-12T04:00:00Z","v":2479166,"vw":49.222872},{"c":49.09,"h":49.84,"l":48.47,"n":23434,"o":48.94,"t":"2025-03-13T04:00:00Z","v":1666358,"vw":49.282855},{"c":51.3,"h":51.98,"l":50.035,"n":37607,"o":50.19,"t":"2025-03-14T04:00:00Z","v":3497980,"vw":51.228723},{"c":53.31,"h":53.69,"l":51.61,"n":37178,"o":51.67,"t":"2025-03-17T04:00:00Z","v":2871956,"vw":53.129201},{"c":53.69,"h":53.83,"l":52.59,"n":33534,"o":53.38,"t":"2025-03-18T04:00:00Z","v":2770416,"vw":53.327929},{"c":53.63,"h":53.99,"l":52.9,"n":25242,"o":53.66,"t":"2025-03-19T04:00:00Z","v":1912872,"vw":53.623424},{"c":52.53,"h":52.725,"l":51.71,"n":23467,"o":51.97,"t":"2025-03-20T04:00:00Z","v":1619634,"vw":52.45339},{"c":52.26,"h":52.345,"l":50.7317,"n":23459,"o":51.41,"t":"2025-03-21T04:00:00Z","v":2088850,"vw":52.033212},{"c":51.81,"h":52.135,"l":51.51,"n":21586,"o":52.07,"t":"2025-03-24T04:00:00Z","v":2006691,"vw":51.74454},{"c":51.25,"h":51.77,"l":50.73,"n":26784,"o":51.23,"t":"2025-03-25T04:00:00Z","v":3851229,"vw":51.356984},{"c":52.3,"h":52.74,"l":51.7,"n":22256,"o":52.08,"t":"2025-03-26T04:00:00Z","v":1617429,"vw":52.186706},{"c":53.17,"h":53.5199,"l":52.5,"n":24471,"o":52.51,"t":"2025-03-27T04:00:00Z","v":1935928,"vw":53.222706},{"c":51.87,"h":53.13,"l":51.83,"n":24206,"o":52.43,"t":"2025-03-28T04:00:00Z","v":1755804,"vw":52.071511},{"c":52.06,"h":52.185,"l":50.85,"n":26737,"o":51.53,"t":"2025-03-31T04:00:00Z","v":2035948,"vw":51.780533},{"c":52.95,"h":53.01,"l":52.19,"n":23269,"o":52.46,"t":"2025-04-01T04:00:00Z","v":2354442,"vw":52.79569},{"c":53.28,"h":53.4,"l":52.2,"n":31418,"o":52.25,"t":"2025-04-02T04:00:00Z","v":2606556,"vw":53.092174},{"c":52.63,"h":53.24,"l":51.3,"n":48839,"o":52.65,"t":"2025-04-03T04:00:00Z","v":4415736,"vw":52.445599},{"c":47.92,"h":48.88,"l":45.935,"n":88064,"o":48.58,"t":"2025-04-04T04:00:00Z","v":8778981,"vw":47.522332},{"c":45.34,"h":48.34,"l":44.49,"n":79024,"o":46.46,"t":"2025-04-07T04:00:00Z","v":5701940,"vw":45.801831},{"c":44.01,"h":47.09,"l":43.295,"n":47940,"o":46.77,"t":"2025-04-08T04:00:00Z","v":3930106,"vw":44.85902},{"c":46.16,"h":46.93,"l":43.45,"n":78498,"o":45.05,"t":"2025-04-09T04:00:00Z","v":7043357,"vw":45.361377},{"c":44.82,"h":46.58,"l":44.04,"n":59540,"o":46.3,"t":"2025-04-10T04:00:00Z","v":4671195,"vw":44.975146},{"c":44.39,"h":45.44,"l":43.65,"n":60624,"o":45.06,"t":"2025-04-11T04:00:00Z","v":5686498,"vw":44.294975},{"c":45.15,"h":46.21,"l":44.73,"n":62047,"o":45.7,"t":"2025-04-14T04:00:00Z","v":5970080,"vw":45.34663},{"c":44.56,"h":45.54,"l":44.31,"n":39477,"o":45.27,"t":"2025-04-15T04:00:00Z","v":3986925,"vw":44.710692},{"c":43.94,"h":44.56,"l":43.7,"n":42622,"o":44.21,"t":"2025-04-16T04:00:00Z","v":4206739,"vw":44.022148},{"c":41.37,"h":44.06,"l":41,"n":58966,"o":43.55,"t":"2025-04-17T04:00:00Z","v":6305315,"vw":41.700511},{"c":41.7,"h":41.75,"l":41.01,"n":33835,"o":41.23,"t":"2025-04-21T04:00:00Z","v":3729046,"vw":41.457301},{"c":44.78,"h":44.83,"l":42.51,"n":49257,"o":42.57,"t":"2025-04-22T04:00:00Z","v":4999948,"vw":44.148747},{"c":46.81,"h":48.13,"l":46.5,"n":52690,"o":46.75,"t":"2025-04-23T04:00:00Z","v":4261895,"vw":47.236001},{"c":46.41,"h":46.86,"l":46.07,"n":31228,"o":46.13,"t":"2025-04-24T04:00:00Z","v":2537623,"vw":46.55313},{"c":45.56,"h":46.37,"l":45.39,"n":21760,"o":45.9,"t":"2025-04-25T04:00:00Z","v":1477928,"vw":45.641393},{"c":46.73,"h":46.9191,"l":45.57,"n":24865,"o":45.57,"t":"2025-04-28T04:00:00Z","v":2000642,"vw":46.5676},{"c":46.68,"h":47.05,"l":46.415,"n":27877,"o":46.51,"t":"2025-04-29T04:00:00Z","v":2536244,"vw":46.729656},{"c":43.31,"h":45.44,"l":42.7,"n":51345,"o":45.28,"t":"2025-04-30T04:00:00Z","v":4921462,"vw":43.366702},{"c":43.33,"h":43.71,"l":43.18,"n":25951,"o":43.37,"t":"2025-05-01T04:00:00Z","v":1686767,"vw":43.412616},{"c":44.04,"h":44.34,"l":43.545,"n":37157,"o":44,"t":"2025-05-02T04:00:00Z","v":3063425,"vw":43.950322},{"c":43.49,"h":43.85,"l":43.1,"n":20739,"o":43.7,"t":"2025-05-05T04:00:00Z","v":1478683,"vw":43.469306},{"c":43.73,"h":44.26,"l":43.305,"n":21872,"o":43.55,"t":"2025-05-06T04:00:00Z","v":2474078,"vw":43.884218},{"c":43.45,"h":43.63,"l":43.04,"n":23266,"o":43.36,"t":"2025-05-07T04:00:00Z","v":1626850,"vw":43.424304},{"c":43.98,"h":44.405,"l":43.41,"n":24619,"o":43.86,"t":"2025-05-08T04:00:00Z","v":1717351,"vw":44.015202},{"c":44.17,"h":44.63,"l":43.76,"n":23640,"o":44.56,"t":"2025-05-09T04:00:00Z","v":1747805,"vw":44.114703},{"c":46.11,"h":46.47,"l":45.53,"n":35860,"o":45.64,"t":"2025-05-12T04:00:00Z","v":2510928,"vw":46.173922},{"c":46.09,"h":46.45,"l":45.84,"n":32013,"o":45.87,"t":"2025-05-13T04:00:00Z","v":2206342,"vw":46.137071},{"c":46.91,"h":47,"l":46.305,"n":34766,"o":46.45,"t":"2025-05-14T04:00:00Z","v":2555323,"vw":46.779798},{"c":44.55,"h":46.685,"l":44.395,"n":40810,"o":46.51,"t":"2025-05-15T04:00:00Z","v":4661490,"vw":44.721362},{"c":44.21,"h":45,"l":44.04,"n":33324,"o":44.72,"t":"2025-05-16T04:00:00Z","v":3019639,"vw":44.321036},{"c":44.66,"h":44.67,"l":43.81,"n":34324,"o":44.04,"t":"2025-05-19T04:00:00Z","v":3054593,"vw":44.416104},{"c":44,"h":44.93,"l":43.72,"n":30289,"o":44.62,"t":"2025-05-20T04:00:00Z","v":2853829,"vw":44.022368},{"c":42.78,"h":43.9,"l":42.45,"n":34571,"o":43.63,"t":"2025-05-21T04:00:00Z","v":2712236,"vw":42.901065},{"c":42.52,"h":43.06,"l":42.49,"n":22841,"o":42.51,"t":"2025-05-22T04:00:00Z","v":1774567,"vw":42.710989},{"c":42.62,"h":42.97,"l":41.915,"n":28804,"o":42.15,"t":"2025-05-23T04:00:00Z","v":2771780,"vw":42.700759},{"c":43.24,"h":43.555,"l":42.63,"n":30881,"o":42.77,"t":"2025-05-27T04:00:00Z","v":3048034,"vw":43.285158},{"c":43.48,"h":43.59,"l":43.11,"n":21986,"o":43.47,"t":"2025-05-28T04:00:00Z","v":1810366,"vw":43.357305},{"c":44.77,"h":45.01,"l":44.21,"n":28947,"o":44.78,"t":"2025-05-29T04:00:00Z","v":2965086,"vw":44.748056},{"c":43.65,"h":43.77,"l":42.215,"n":36057,"o":43.62,"t":"2025-05-30T04:00:00Z","v":4283359,"vw":43.354251},{"c":43.98,"h":44,"l":43.295,"n":23770,"o":43.5,"t":"2025-06-02T04:00:00Z","v":2342411,"vw":43.628679},{"c":43.39,"h":43.9,"l":42.88,"n":33846,"o":43.85,"t":"2025-06-03T04:00:00Z","v":2716715,"vw":43.411005},{"c":42.87,"h":43.6723,"l":42.78,"n":24376,"o":43.53,"t":"2025-06-04T04:00:00Z","v":1897554,"vw":43.019468},{"c":43,"h":43.19,"l":42.6614,"n":22666,"o":43,"t":"2025-06-05T04:00:00Z","v":2021002,"vw":42.930446},{"c":43.08,"h":43.1,"l":42.73,"n":21963,"o":42.76,"t":"2025-06-06T04:00:00Z","v":2403648,"vw":42.923333},{"c":44.24,"h":44.52,"l":43.82,"n":24483,"o":44.09,"t":"2025-06-09T04:00:00Z","v":3403183,"vw":44.107343},{"c":44.77,"h":45.4,"l":44.53,"n":27018,"o":44.9,"t":"2025-06-10T04:00:00Z","v":2115812,"vw":44.888118},{"c":44.91,"h":45.59,"l":44.9,"n":25684,"o":45.2,"t":"2025-06-11T04:00:00Z","v":2162135,"vw":45.093648},{"c":44.65,"h":45.1,"l":44.55,"n":19036,"o":44.58,"t":"2025-06-12T04:00:00Z","v":1408372,"vw":44.840439},{"c":43.57,"h":44.2,"l":43.42,"n":19626,"o":43.83,"t":"2025-06-13T04:00:00Z","v":1582146,"vw":43.676363},{"c":43.82,"h":44.64,"l":43.75,"n":22268,"o":44.08,"t":"2025-06-16T04:00:00Z","v":1723873,"vw":43.980792},{"c":42.93,"h":43.73,"l":42.86,"n":20451,"o":43.52,"t":"2025-06-17T04:00:00Z","v":1463423,"vw":43.120934},{"c":42.76,"h":43.355,"l":42.6801,"n":16123,"o":42.95,"t":"2025-06-18T04:00:00Z","v":1382841,"vw":42.871563},{"c":42.83,"h":43.36,"l":42.7099,"n":18100,"o":43.07,"t":"2025-06-20T04:00:00Z","v":1770464,"vw":42.897951},{"c":43.96,"h":43.99,"l":43.07,"n":22075,"o":43.28,"t":"2025-06-23T04:00:00Z","v":1906870,"vw":43.718315},{"c":44.4,"h":44.65,"l":44.1313,"n":27526,"o":44.4,"t":"2025-06-24T04:00:00Z","v":2118710,"vw":44.456571},{"c":44.47,"h":45.12,"l":44.16,"n":31437,"o":45.08,"t":"2025-06-25T04:00:00Z","v":2274861,"vw":44.520128},{"c":44.61,"h":44.65,"l":44.225,"n":20746,"o":44.33,"t":"2025-06-26T04:00:00Z","v":1806905,"vw":44.54561},{"c":44.67,"h":44.71,"l":43.69,"n":19316,"o":43.94,"t":"2025-06-27T04:00:00Z","v":1588947,"vw":44.492122},{"c":44.71,"h":44.74,"l":44.03,"n":22121,"o":44.57,"t":"2025-06-30T04:00:00Z","v":2001500,"vw":44.603724},{"c":45.68,"h":46.14,"l":44.85,"n":18577,"o":44.85,"t":"2025-07-01T04:00:00Z","v":1542426,"vw":45.743199},{"c":45.95,"h":46.37,"l":45.63,"n":23977,"o":46.06,"t":"2025-07-02T04:00:00Z","v":1853218,"vw":46.017762},{"c":45.76,"h":46.09,"l":45.355,"n":13401,"o":45.76,"t":"2025-07-03T04:00:00Z","v":1115645,"vw":45.732003},{"c":47.58,"h":48.175,"l":46.37,"n":52242,"o":46.6,"t":"2025-07-07T04:00:00Z","v":4405105,"vw":47.647222},{"c":47.47,"h":47.93,"l":47.12,"n":27678,"o":47.83,"t":"2025-07-08T04:00:00Z","v":2380724,"vw":47.614816},{"c":47.2,"h":47.22,"l":46.58,"n":21533,"o":46.86,"t":"2025-07-09T04:00:00Z","v":1581436,"vw":47.046008},{"c":47.88,"h":48.36,"l":47.59,"n":26429,"o":47.94,"t":"2025-07-10T04:00:00Z","v":1709029,"vw":48.066172},{"c":47.6,"h":48.145,"l":47.2,"n":19270,"o":48.01,"t":"2025-07-11T04:00:00Z","v":1400584,"vw":47.591101},{"c":47.46,"h":47.99,"l":47.21,"n":20536,"o":47.51,"t":"2025-07-14T04:00:00Z","v":1355027,"vw":47.511927},{"c":46.98,"h":47.83,"l":46.75,"n":19073,"o":47.63,"t":"2025-07-15T04:00:00Z","v":1553615,"vw":47.023829},{"c":47,"h":47.08,"l":46.25,"n":15500,"o":46.45,"t":"2025-07-16T04:00:00Z","v":1077810,"vw":46.862082},{"c":47.56,"h":47.57,"l":46.51,"n":18452,"o":46.89,"t":"2025-07-17T04:00:00Z","v":1495301,"vw":47.394898},{"c":46.83,"h":47.69,"l":46.375,"n":21521,"o":47.45,"t":"2025-07-18T04:00:00Z","v":1958542,"vw":46.98869},{"c":47.68,"h":47.9,"l":47.235,"n":18342,"o":47.26,"t":"2025-07-21T04:00:00Z","v":1845263,"vw":47.580082},{"c":48.66,"h":48.66,"l":47.92,"n":18754,"o":48,"t":"2025-07-22T04:00:00Z","v":1691913,"vw":48.512239},{"c":49.08,"h":49.37,"l":48.71,"n":23467,"o":48.71,"t":"2025-07-23T04:00:00Z","v":1818182,"vw":49.008036},{"c":48.72,"h":49.35,"l":48.5,"n":23478,"o":49.25,"t":"2025-07-24T04:00:00Z","v":2027391,"vw":48.765866},{"c":47.85,"h":48.54,"l":47.5,"n":16914,"o":48.11,"t":"2025-07-25T04:00:00Z","v":1553488,"vw":47.817813},{"c":46.94,"h":47.89,"l":46.82,"n":15593,"o":47.74,"t":"2025-07-28T04:00:00Z","v":891388,"vw":47.029178},{"c":46.49,"h":47.23,"l":46.43,"n":17857,"o":47.06,"t":"2025-07-29T04:00:00Z","v":2051075,"vw":46.568733},{"c":46.66,"h":46.88,"l":46.22,"n":13656,"o":46.49,"t":"2025-07-30T04:00:00Z","v":881587,"vw":46.66638},{"c":46.68,"h":46.86,"l":46,"n":18181,"o":46.3,"t":"2025-07-31T04:00:00Z","v":1699735,"vw":46.635191},{"c":46.69,"h":46.79,"l":46.08,"n":24621,"o":46.54,"t":"2025-08-01T04:00:00Z","v":1586649,"vw":46.529543},{"c":46.48,"h":47.51,"l":46.48,"n":29738,"o":46.92,"t":"2025-08-04T04:00:00Z","v":1812953,"vw":46.713486},{"c":43.64,"h":47.25,"l":43.52,"n":38731,"o":47.01,"t":"2025-08-05T04:00:00Z","v":3119022,"vw":44.223292},{"c":44.8,"h":45.46,"l":44.31,"n":32185,"o":44.32,"t":"2025-08-06T04:00:00Z","v":2642460,"vw":44.933041},{"c":45.85,"h":46.1,"l":45.075,"n":35239,"o":45.15,"t":"2025-08-07T04:00:00Z","v":2751011,"vw":45.825276},{"c":44.56,"h":45.79,"l":44.17,"n":25822,"o":45.6,"t":"2025-08-08T04:00:00Z","v":2647595,"vw":44.671624},{"c":44.4,"h":45,"l":44.37,"n":17384,"o":44.61,"t":"2025-08-11T04:00:00Z","v":1202096,"vw":44.48393},{"c":44.78,"h":45.02,"l":44.5051,"n":15686,"o":44.66,"t":"2025-08-12T04:00:00Z","v":1291844,"vw":44.784578},{"c":45.61,"h":45.61,"l":44.615,"n":23332,"o":44.73,"t":"2025-08-13T04:00:00Z","v":2228453,"vw":45.312338},{"c":44.82,"h":45.665,"l":44.6,"n":26244,"o":45.12,"t":"2025-08-14T04:00:00Z","v":1616953,"vw":44.892172},{"c":44.75,"h":44.825,"l":44.1709,"n":24619,"o":44.68,"t":"2025-08-15T04:00:00Z","v":2159155,"vw":44.674954},{"c":44.51,"h":44.98,"l":44.19,"n":21052,"o":44.62,"t":"2025-08-18T04:00:00Z","v":1825149,"vw":44.652374},{"c":44.51,"h":44.97,"l":44.17,"n":23293,"o":44.94,"t":"2025-08-19T04:00:00Z","v":1967965,"vw":44.504236},{"c":44.61,"h":44.845,"l":44.35,"n":18345,"o":44.75,"t":"2025-08-20T04:00:00Z","v":1599512,"vw":44.578259},{"c":45.09,"h":45.16,"l":44.615,"n":21371,"o":44.72,"t":"2025-08-21T04:00:00Z","v":1675656,"vw":44.993839},{"c":45.9,"h":46.225,"l":45.24,"n":16407,"o":45.68,"t":"2025-08-22T04:00:00Z","v":1212240,"vw":45.936977},{"c":47.03,"h":47.05,"l":46.07,"n":22224,"o":46.26,"t":"2025-08-25T04:00:00Z","v":1682223,"vw":46.711917},{"c":46.48,"h":46.775,"l":46.19,"n":37216,"o":46.57,"t":"2025-08-26T04:00:00Z","v":7018434,"vw":46.464592},{"c":44.6,"h":45.62,"l":44.51,"n":21978,"o":45.42,"t":"2025-08-27T04:00:00Z","v":1551563,"vw":44.754344},{"c":44.58,"h":44.88,"l":44.32,"n":20392,"o":44.62,"t":"2025-08-28T04:00:00Z","v":1562790,"vw":44.543015},{"c":44.72,"h":44.85,"l":44.43,"n":16817,"o":44.615,"t":"2025-08-29T04:00:00Z","v":1396365,"vw":44.676922},{"c":43.65,"h":44.34,"l":43.64,"n":23191,"o":44.02,"t":"2025-09-02T04:00:00Z","v":2331033,"vw":43.807296},{"c":44.4,"h":44.7,"l":43.61,"n":31635,"o":43.61,"t":"2025-09-03T04:00:00Z","v":3745140,"vw":44.262639},{"c":44.7,"h":44.71,"l":43.95,"n":24151,"o":44.4,"t":"2025-09-04T04:00:00Z","v":2350301,"vw":44.542307},{"c":44.93,"h":45.465,"l":44.65,"n":18365,"o":44.97,"t":"2025-09-05T04:00:00Z","v":1316908,"vw":44.972273},{"c":44.41,"h":44.82,"l":44.14,"n":34332,"o":44.82,"t":"2025-09-08T04:00:00Z","v":2779459,"vw":44.381499},{"c":44.15,"h":45.2,"l":44.13,"n":20260,"o":44.53,"t":"2025-09-09T04:00:00Z","v":1839433,"vw":44.472638},{"c":44.36,"h":44.7,"l":44.08,"n":19190,"o":44.38,"t":"2025-09-10T04:00:00Z","v":1533233,"vw":44.357799},{"c":45.12,"h":45.46,"l":44.92,"n":20721,"o":45.06,"t":"2025-09-11T04:00:00Z","v":1487042,"vw":45.102222},{"c":43.97,"h":44.63,"l":43.59,"n":30665,"o":44.48,"t":"2025-09-12T04:00:00Z","v":2276598,"vw":43.93474},{"c":43.56,"h":44.15,"l":43.54,"n":17089,"o":44.13,"t":"2025-09-15T04:00:00Z","v":1137392,"vw":43.816387},{"c":44.53,"h":45.44,"l":44.53,"n":26815,"o":44.84,"t":"2025-09-16T04:00:00Z","v":2152452,"vw":44.77113},{"c":44.69,"h":45.3,"l":44.36,"n":28444,"o":45.01,"t":"2025-09-17T04:00:00Z","v":2704113,"vw":44.911026},{"c":43.83,"h":44.065,"l":43.17,"n":26122,"o":44.06,"t":"2025-09-18T04:00:00Z","v":2162153,"vw":43.675579},{"c":43.76,"h":43.91,"l":43.54,"n":14343,"o":43.83,"t":"2025-09-19T04:00:00Z","v":1268923,"vw":43.765418},{"c":43.1,"h":43.845,"l":42.89,"n":19041,"o":43.49,"t":"2025-09-22T04:00:00Z","v":1408235,"vw":43.130962},{"c":42.56,"h":43.26,"l":42.525,"n":14546,"o":42.97,"t":"2025-09-23T04:00:00Z","v":1548116,"vw":42.785061},{"c":43.09,"h":43.39,"l":42.91,"n":15059,"o":43,"t":"2025-09-24T04:00:00Z","v":1222090,"vw":43.106987},{"c":42.88,"h":43.48,"l":42.735,"n":20510,"o":43.15,"t":"2025-09-25T04:00:00Z","v":1728332,"vw":42.973113},{"c":43.25,"h":43.61,"l":42.785,"n":17020,"o":42.88,"t":"2025-09-26T04:00:00Z","v":1071810,"vw":43.348379},{"c":43.61,"h":44.34,"l":43.5,"n":18139,"o":43.72,"t":"2025-09-29T04:00:00Z","v":1076104,"vw":43.718866},{"c":42.92,"h":43.58,"l":42.705,"n":25933,"o":43.28,"t":"2025-09-30T04:00:00Z","v":2145469,"vw":42.965365},{"c":43.12,"h":43.43,"l":42.865,"n":18645,"o":42.89,"t":"2025-10-01T04:00:00Z","v":1510291,"vw":43.164929},{"c":42.8,"h":43.128,"l":42.59,"n":17699,"o":42.75,"t":"2025-10-02T04:00:00Z","v":1115248,"vw":42.793408},{"c":42.31,"h":42.8,"l":42.28,"n":14591,"o":42.6,"t":"2025-10-03T04:00:00Z","v":977335,"vw":42.465107},{"c":43.19,"h":43.33,"l":42.49,"n":20793,"o":42.5,"t":"2025-10-06T04:00:00Z","v":1361773,"vw":42.936732},{"c":42.57,"h":43.53,"l":42.43,"n":15123,"o":43.19,"t":"2025-10-07T04:00:00Z","v":1046406,"vw":42.789122},{"c":42.39,"h":42.7,"l":41.69,"n":18069,"o":42.26,"t":"2025-10-08T04:00:00Z","v":1148672,"vw":42.168009},{"c":42.43,"h":42.89,"l":42.385,"n":17754,"o":42.5,"t":"2025-10-09T04:00:00Z","v":864227,"vw":42.563199},{"c":42.64,"h":44.65,"l":42.54,"n":29787,"o":43.66,"t":"2025-10-10T04:00:00Z","v":2092031,"vw":43.525893},{"c":43.17,"h":43.37,"l":42.75,"n":21058,"o":43.05,"t":"2025-10-13T04:00:00Z","v":1578702,"vw":43.10374},{"c":43.07,"h":43.425,"l":42.11,"n":17890,"o":42.5,"t":"2025-10-14T04:00:00Z","v":1142102,"vw":43.001911},{"c":44.04,"h":44.07,"l":43.3199,"n":18198,"o":43.49,"t":"2025-10-15T04:00:00Z","v":1189080,"vw":43.930885},{"c":43.3,"h":43.97,"l":43.09,"n":17833,"o":43.56,"t":"2025-10-16T04:00:00Z","v":1312134,"vw":43.409877},{"c":43.82,"h":44.02,"l":42.92,"n":17246,"o":43.14,"t":"2025-10-17T04:00:00Z","v":1140796,"vw":43.766577},{"c":44.86,"h":44.9,"l":44.175,"n":16025,"o":44.26,"t":"2025-10-20T04:00:00Z","v":1220444,"vw":44.681473},{"c":45.01,"h":45.25,"l":44.52,"n":19604,"o":44.6,"t":"2025-10-21T04:00:00Z","v":1281536,"vw":45.059872},{"c":45,"h":45.315,"l":44.75,"n":14824,"o":44.75,"t":"2025-10-22T04:00:00Z","v":949224,"vw":45.083002},{"c":45.51,"h":45.8,"l":45.215,"n":16167,"o":45.34,"t":"2025-10-23T04:00:00Z","v":973997,"vw":45.470038},{"c":44.8,"h":45.855,"l":44.745,"n":13528,"o":45.52,"t":"2025-10-24T04:00:00Z","v":1056646,"vw":44.939443},{"c":44.43,"h":45.28,"l":44.24,"n":16998,"o":45,"t":"2025-10-27T04:00:00Z","v":1216258,"vw":44.458536},{"c":43.62,"h":44.3299,"l":43.52,"n":17837,"o":44.13,"t":"2025-10-28T04:00:00Z","v":1129188,"vw":43.899379},{"c":43.84,"h":43.945,"l":43.51,"n":16571,"o":43.57,"t":"2025-10-29T04:00:00Z","v":956019,"vw":43.788655},{"c":43.7,"h":44.04,"l":43.1,"n":18826,"o":43.1,"t":"2025-10-30T04:00:00Z","v":1094907,"vw":43.806561},{"c":43.26,"h":43.84,"l":42.95,"n":22013,"o":42.95,"t":"2025-10-31T04:00:00Z","v":1973190,"vw":43.459709},{"c":43.98,"h":44.27,"l":43.27,"n":24998,"o":43.31,"t":"2025-11-03T05:00:00Z","v":1486280,"vw":43.953352},{"c":44.82,"h":46.08,"l":43.75,"n":26472,"o":43.75,"t":"2025-11-04T05:00:00Z","v":1623551,"vw":45.135278},{"c":43.87,"h":44.38,"l":43.07,"n":24222,"o":44.38,"t":"2025-11-05T05:00:00Z","v":2759409,"vw":43.636168},{"c":43.08,"h":44.3,"l":43.015,"n":17519,"o":44.3,"t":"2025-11-06T05:00:00Z","v":973693,"vw":43.343988},{"c":43.59,"h":43.63,"l":43.19,"n":15686,"o":43.26,"t":"2025-11-07T05:00:00Z","v":880330,"vw":43.446067},{"c":44.79,"h":45.52,"l":44.67,"n":26405,"o":44.67,"t":"2025-11-10T05:00:00Z","v":1657133,"vw":45.050253},{"c":46.03,"h":46.17,"l":45.84,"n":20902,"o":45.85,"t":"2025-11-11T05:00:00Z","v":1460260,"vw":45.97362},{"c":46.26,"h":46.45,"l":45.965,"n":19118,"o":46.01,"t":"2025-11-12T05:00:00Z","v":1224281,"vw":46.283726},{"c":46.37,"h":46.39,"l":45.83,"n":15130,"o":45.98,"t":"2025-11-13T05:00:00Z","v":1159067,"vw":46.200589},{"c":46.17,"h":46.56,"l":45.99,"n":16866,"o":45.99,"t":"2025-11-14T05:00:00Z","v":1077973,"vw":46.236801},{"c":46.38,"h":46.73,"l":46.075,"n":20603,"o":46.13,"t":"2025-11-17T05:00:00Z","v":1258285,"vw":46.382306},{"c":47.53,"h":47.925,"l":46.515,"n":27265,"o":46.72,"t":"2025-11-18T05:00:00Z","v":1780530,"vw":47.477178},{"c":47.71,"h":48.14,"l":47.31,"n":24302,"o":47.53,"t":"2025-11-19T05:00:00Z","v":1415707,"vw":47.828809},{"c":47.37,"h":48.63,"l":47.305,"n":25235,"o":48,"t":"2025-11-20T05:00:00Z","v":1599797,"vw":47.959935},{"c":48.02,"h":48.47,"l":46.3465,"n":20242,"o":47,"t":"2025-11-21T05:00:00Z","v":1423045,"vw":48.003789},{"c":47.55,"h":48.5,"l":47.52,"n":20098,"o":48.1,"t":"2025-11-24T05:00:00Z","v":1900321,"vw":47.765548},{"c":48.04,"h":48.65,"l":47.4,"n":19861,"o":47.4,"t":"2025-11-25T05:00:00Z","v":1932377,"vw":48.130661},{"c":48.28,"h":48.93,"l":47.78,"n":19548,"o":48.16,"t":"2025-11-26T05:00:00Z","v":1194823,"vw":48.549814},{"c":48.14,"h":48.79,"l":47.99,"n":12804,"o":48.47,"t":"2025-11-28T05:00:00Z","v":894923,"vw":48.264526},{"c":48.3,"h":49.29,"l":48.14,"n":25035,"o":48.15,"t":"2025-12-01T05:00:00Z","v":1535911,"vw":48.632639},{"c":48.33,"h":48.88,"l":48.29,"n":18789,"o":48.49,"t":"2025-12-02T05:00:00Z","v":1107582,"vw":48.47732},{"c":47.24,"h":48.53,"l":47.14,"n":45446,"o":48.08,"t":"2025-12-03T05:00:00Z","v":4550302,"vw":47.440273},{"c":46.6,"h":47.7,"l":46.49,"n":20274,"o":47.47,"t":"2025-12-04T05:00:00Z","v":1386729,"vw":46.776565},{"c":46.23,"h":46.79,"l":45.995,"n":24630,"o":46.54,"t":"2025-12-05T05:00:00Z","v":2296198,"vw":46.259434},{"c":46.01,"h":47.06,"l":46,"n":19587,"o":46.72,"t":"2025-12-08T05:00:00Z","v":1160920,"vw":46.4075},{"c":46.01,"h":46.19,"l":45.52,"n":16466,"o":45.59,"t":"2025-12-09T05:00:00Z","v":1044871,"vw":45.981933},{"c":46.94,"h":47.32,"l":46.34,"n":23160,"o":46.34,"t":"2025-12-10T05:00:00Z","v":1463002,"vw":46.937466},{"c":47.62,"h":47.94,"l":47,"n":18144,"o":47,"t":"2025-12-11T05:00:00Z","v":1172583,"vw":47.593744},{"c":48.54,"h":48.98,"l":48.045,"n":18362,"o":48.45,"t":"2025-12-12T05:00:00Z","v":1201694,"vw":48.588265},{"c":48.02,"h":48.47,"l":47.89,"n":19203,"o":48.44,"t":"2025-12-15T05:00:00Z","v":1618733,"vw":48.092005},{"c":47.38,"h":47.865,"l":47.265,"n":17264,"o":47.53,"t":"2025-12-16T05:00:00Z","v":1207930,"vw":47.541082},{"c":47.77,"h":47.995,"l":47.36,"n":17649,"o":47.45,"t":"2025-12-17T05:00:00Z","v":1054187,"vw":47.773639},{"c":48.29,"h":48.57,"l":47.575,"n":16819,"o":47.77,"t":"2025-12-18T05:00:00Z","v":1097426,"vw":48.238343},{"c":48.41,"h":48.74,"l":47.99,"n":16203,"o":47.99,"t":"2025-12-19T05:00:00Z","v":1980671,"vw":48.480324},{"c":48.53,"h":48.53,"l":48.18,"n":13231,"o":48.21,"t":"2025-12-22T05:00:00Z","v":716911,"vw":48.424872},{"c":48.51,"h":48.72,"l":48.34,"n":10449,"o":48.48,"t":"2025-12-23T05:00:00Z","v":531308,"vw":48.533194},{"c":49.03,"h":49.23,"l":48.4,"n":11046,"o":48.42,"t":"2025-12-24T05:00:00Z","v":676135,"vw":49.063241},{"c":49.14,"h":49.43,"l":48.99,"n":13530,"o":49.07,"t":"2025-12-26T05:00:00Z","v":678418,"vw":49.172876},{"c":48.52,"h":48.77,"l":48.03,"n":14496,"o":48.47,"t":"2025-12-29T05:00:00Z","v":891033,"vw":48.550946},{"c":47.81,"h":48.34,"l":47.56,"n":17240,"o":48.22,"t":"2025-12-30T05:00:00Z","v":976529,"vw":47.7811},{"c":47.74,"h":47.97,"l":47.6201,"n":10114,"o":47.71,"t":"2025-12-31T05:00:00Z","v":586228,"vw":47.717134},{"c":48.17,"h":48.47,"l":47.81,"n":13183,"o":48.28,"t":"2026-01-02T05:00:00Z","v":1000987,"vw":48.173225},{"c":46.85,"h":47.46,"l":46.555,"n":17203,"o":47.12,"t":"2026-01-05T05:00:00Z","v":1144282,"vw":46.951833},{"c":47.68,"h":48.04,"l":47,"n":15032,"o":47.02,"t":"2026-01-06T05:00:00Z","v":1147785,"vw":47.67209},{"c":47.54,"h":48.42,"l":47.54,"n":13048,"o":48.2,"t":"2026-01-07T05:00:00Z","v":689718,"vw":47.699573},{"c":48,"h":48.0878,"l":47.355,"n":13191,"o":47.38,"t":"2026-01-08T05:00:00Z","v":880581,"vw":47.969639},{"c":47.23,"h":48.19,"l":46.91,"n":13945,"o":48.1,"t":"2026-01-09T05:00:00Z","v":959740,"vw":47.2295},{"c":48.64,"h":49.3,"l":47.85,"n":17908,"o":48.17,"t":"2026-01-12T05:00:00Z","v":1017419,"vw":48.821194},{"c":48.17,"h":49,"l":48.09,"n":17323,"o":48.13,"t":"2026-01-13T05:00:00Z","v":1032566,"vw":48.246538},{"c":47.22,"h":48.31,"l":47.175,"n":20264,"o":48.19,"t":"2026-01-14T05:00:00Z","v":1194558,"vw":47.514362},{"c":48.19,"h":48.54,"l":47.44,"n":19272,"o":47.51,"t":"2026-01-15T05:00:00Z","v":1256426,"vw":48.16198},{"c":47.55,"h":48.53,"l":47.06,"n":18309,"o":48.18,"t":"2026-01-16T05:00:00Z","v":1307170,"vw":47.52368},{"c":47.44,"h":48.2,"l":47.19,"n":17491,"o":47.19,"t":"2026-01-20T05:00:00Z","v":1041882,"vw":47.504029},{"c":48.75,"h":48.83,"l":48,"n":19364,"o":48,"t":"2026-01-21T05:00:00Z","v":957619,"vw":48.536418},{"c":49.37,"h":49.6023,"l":48.98,"n":16774,"o":49,"t":"2026-01-22T05:00:00Z","v":1205926,"vw":49.342887},{"c":49.08,"h":49.29,"l":48.65,"n":18573,"o":49.03,"t":"2026-01-23T05:00:00Z","v":1136882,"vw":48.971962},{"c":48.64,"h":49.39,"l":48.53,"n":18407,"o":49.39,"t":"2026-01-26T05:00:00Z","v":1298876,"vw":48.739239},{"c":50.17,"h":50.44,"l":49.54,"n":19064,"o":49.6,"t":"2026-01-27T05:00:00Z","v":1287132,"vw":50.07002},{"c":49.96,"h":51.38,"l":49.94,"n":22860,"o":51,"t":"2026-01-28T05:00:00Z","v":1317252,"vw":50.212454},{"c":50.51,"h":51.19,"l":50.17,"n":20195,"o":50.75,"t":"2026-01-29T05:00:00Z","v":979660,"vw":50.552999},{"c":49.42,"h":50.35,"l":49.255,"n":17462,"o":49.78,"t":"2026-01-30T05:00:00Z","v":1370969,"vw":49.469548},{"c":50.58,"h":50.61,"l":48.96,"n":18566,"o":48.96,"t":"2026-02-02T05:00:00Z","v":1288709,"vw":50.242732},{"c":50.74,"h":51.08,"l":50.19,"n":27293,"o":50.25,"t":"2026-02-03T05:00:00Z","v":1846963,"vw":50.630623},{"c":53.14,"h":53.41,"l":50.4,"n":34253,"o":51.26,"t":"2026-02-04T05:00:00Z","v":2590041,"vw":52.545093},{"c":55.67,"h":55.84,"l":54.39,"n":48003,"o":54.58,"t":"2026-02-05T05:00:00Z","v":3457233,"vw":55.401852},{"c":57.95,"h":58.39,"l":55,"n":38374,"o":55,"t":"2026-02-06T05:00:00Z","v":2720100,"vw":57.577962},{"c":57.5,"h":57.74,"l":56.715,"n":39136,"o":57.23,"t":"2026-02-09T05:00:00Z","v":2733076,"vw":57.3574},{"c":57.12,"h":57.842,"l":56.66,"n":25080,"o":57.64,"t":"2026-02-10T05:00:00Z","v":1912933,"vw":57.080621},{"c":56.1,"h":57.27,"l":56.06,"n":30380,"o":57,"t":"2026-02-11T05:00:00Z","v":2012226,"vw":56.524198},{"c":53.65,"h":56.15,"l":53.5,"n":36346,"o":55.94,"t":"2026-02-12T05:00:00Z","v":2383035,"vw":54.144784},{"c":55.42,"h":55.47,"l":54.29,"n":28730,"o":54.42,"t":"2026-02-13T05:00:00Z","v":1891250,"vw":55.017106},{"c":54.92,"h":55.05,"l":54.18,"n":19872,"o":54.6,"t":"2026-02-17T05:00:00Z","v":1752699,"vw":54.815948},{"c":55.5,"h":55.87,"l":54.805,"n":16745,"o":55.09,"t":"2026-02-18T05:00:00Z","v":986432,"vw":55.514654},{"c":54.61,"h":55.66,"l":54.37,"n":18388,"o":55.22,"t":"2026-02-19T05:00:00Z","v":1784736,"vw":54.882864},{"c":53.62,"h":54.69,"l":53.33,"n":28516,"o":54.44,"t":"2026-02-20T05:00:00Z","v":3644934,"vw":53.675428},{"c":55.19,"h":56.51,"l":54.36,"n":25817,"o":54.98,"t":"2026-02-23T05:00:00Z","v":1716432,"vw":55.074124},{"c":56,"h":56.19,"l":55.21,"n":31862,"o":55.3,"t":"2026-02-24T05:00:00Z","v":2361620,"vw":55.870823},{"c":56.43,"h":56.475,"l":55.64,"n":16430,"o":55.96,"t":"2026-02-25T05:00:00Z","v":1085964,"vw":56.149224},{"c":55.49,"h":56.05,"l":54.42,"n":20130,"o":55.68,"t":"2026-02-26T05:00:00Z","v":1206457,"vw":55.606275},{"c":54.91,"h":55.39,"l":54.57,"n":17323,"o":54.92,"t":"2026-02-27T05:00:00Z","v":1257638,"vw":54.903602},{"c":53.5,"h":54.082,"l":53.22,"n":21750,"o":53.77,"t":"2026-03-02T05:00:00Z","v":1555575,"vw":53.473654},{"c":52.37,"h":52.47,"l":50.87,"n":28466,"o":52,"t":"2026-03-03T05:00:00Z","v":1953216,"vw":52.162608},{"c":52.33,"h":53.4,"l":52.29,"n":22483,"o":52.65,"t":"2026-03-04T05:00:00Z","v":1401744,"vw":52.696652},{"c":52.38,"h":52.415,"l":51.71,"n":20753,"o":51.77,"t":"2026-03-05T05:00:00Z","v":1791950,"vw":52.167984},{"c":51.83,"h":52.68,"l":51.82,"n":29313,"o":52.55,"t":"2026-03-06T05:00:00Z","v":4771220,"vw":52.204543},{"c":53.38,"h":53.4,"l":51.08,"n":29614,"o":51.37,"t":"2026-03-09T04:00:00Z","v":2451169,"vw":52.550874},{"c":53.13,"h":53.9,"l":53.02,"n":28944,"o":53.5,"t":"2026-03-10T04:00:00Z","v":2207868,"vw":53.438532},{"c":52.92,"h":53.535,"l":52.72,"n":21676,"o":53.34,"t":"2026-03-11T04:00:00Z","v":1473199,"vw":52.974914},{"c":52.49,"h":52.94,"l":51.97,"n":22916,"o":52.16,"t":"2026-03-12T04:00:00Z","v":2233348,"vw":52.372824},{"c":52.7,"h":53.115,"l":52.49,"n":20029,"o":52.86,"t":"2026-03-13T04:00:00Z","v":1430436,"vw":52.718406},{"c":54.08,"h":54.45,"l":52.675,"n":18622,"o":52.79,"t":"2026-03-16T04:00:00Z","v":1706030,"vw":54.10126},{"c":54,"h":54.835,"l":53.97,"n":18525,"o":54.8,"t":"2026-03-17T04:00:00Z","v":1875433,"vw":54.377328},{"c":52.76,"h":54.08,"l":52.73,"n":25447,"o":53.75,"t":"2026-03-18T04:00:00Z","v":1591026,"vw":53.204397},{"c":53.7,"h":54.25,"l":52.35,"n":33659,"o":52.42,"t":"2026-03-19T04:00:00Z","v":3223947,"vw":53.578865},{"c":51.74,"h":53.45,"l":51.725,"n":23418,"o":53.02,"t":"2026-03-20T04:00:00Z","v":1889202,"vw":52.029551},{"c":51.99,"h":53.025,"l":51.8,"n":24598,"o":52.09,"t":"2026-03-23T04:00:00Z","v":2209532,"vw":52.28025},{"c":51.83,"h":52.34,"l":51.58,"n":15712,"o":51.74,"t":"2026-03-24T04:00:00Z","v":1313577,"vw":51.91662},{"c":51.25,"h":52.78,"l":51.06,"n":18015,"o":52.78,"t":"2026-03-25T04:00:00Z","v":1298452,"vw":51.414898},{"c":49.97,"h":50.58,"l":49.5001,"n":18030,"o":50,"t":"2026-03-26T04:00:00Z","v":1325200,"vw":50.034953},{"c":49.59,"h":50.44,"l":49.49,"n":14783,"o":49.97,"t":"2026-03-27T04:00:00Z","v":1181359,"vw":49.75366},{"c":48.35,"h":49.58,"l":48.34,"n":21967,"o":49.31,"t":"2026-03-30T04:00:00Z","v":1772555,"vw":48.565307},{"c":48.78,"h":49.4325,"l":48.17,"n":25807,"o":48.6,"t":"2026-03-31T04:00:00Z","v":1865184,"vw":48.701587},{"c":49.09,"h":49.6,"l":48.77,"n":18913,"o":48.77,"t":"2026-04-01T04:00:00Z","v":1122807,"vw":49.263821},{"c":49.19,"h":49.725,"l":48.51,"n":15515,"o":48.51,"t":"2026-04-02T04:00:00Z","v":1122264,"vw":49.145236},{"c":48.36,"h":49.25,"l":48.12,"n":17712,"o":49,"t":"2026-04-06T04:00:00Z","v":1284469,"vw":48.531236},{"c":47.99,"h":48.56,"l":47.79,"n":20087,"o":48.22,"t":"2026-04-07T04:00:00Z","v":1244544,"vw":48.022375},{"c":49.83,"h":50.015,"l":48.895,"n":16644,"o":49.1,"t":"2026-04-08T04:00:00Z","v":1202984,"vw":49.742708},{"c":50.16,"h":50.38,"l":49.505,"n":15448,"o":49.67,"t":"2026-04-09T04:00:00Z","v":1198773,"vw":50.057456},{"c":49.76,"h":50.25,"l":49.62,"n":20710,"o":50.03,"t":"2026-04-10T04:00:00Z","v":2041400,"vw":49.845808},{"c":49.44,"h":49.59,"l":48.66,"n":16840,"o":49.21,"t":"2026-04-13T04:00:00Z","v":1080935,"vw":49.278427},{"c":49.47,"h":49.85,"l":49.28,"n":16080,"o":49.39,"t":"2026-04-14T04:00:00Z","v":883472,"vw":49.529611},{"c":49.38,"h":49.89,"l":48.98,"n":16996,"o":49.34,"t":"2026-04-15T04:00:00Z","v":1041909,"vw":49.592146},{"c":48.54,"h":49.86,"l":48.49,"n":18019,"o":49.23,"t":"2026-04-16T04:00:00Z","v":1153477,"vw":48.845268},{"c":48.55,"h":48.74,"l":47.68,"n":16765,"o":48.44,"t":"2026-04-17T04:00:00Z","v":1181389,"vw":48.400224},{"c":48.69,"h":49,"l":48.405,"n":11933,"o":48.63,"t":"2026-04-20T04:00:00Z","v":1143595,"vw":48.662616},{"c":48.5,"h":49.47,"l":48.47,"n":19013,"o":49,"t":"2026-04-21T04:00:00Z","v":1366330,"vw":48.843669},{"c":48.42,"h":49.02,"l":48.41,"n":17882,"o":48.62,"t":"2026-04-22T04:00:00Z","v":1342920,"vw":48.566949},{"c":48.04,"h":48.44,"l":47.765,"n":15378,"o":48.44,"t":"2026-04-23T04:00:00Z","v":840932,"vw":48.015691},{"c":48.81,"h":49.205,"l":48.5,"n":16061,"o":48.5,"t":"2026-04-24T04:00:00Z","v":1070753,"vw":48.901889},{"c":47.73,"h":48.88,"l":47.72,"n":17698,"o":48.39,"t":"2026-04-27T04:00:00Z","v":1584403,"vw":48.005859},{"c":47.34,"h":48.0175,"l":47.33,"n":15987,"o":47.59,"t":"2026-04-28T04:00:00Z","v":1048996,"vw":47.511043},{"c":48.69,"h":50.4,"l":47.435,"n":31727,"o":49,"t":"2026-04-29T04:00:00Z","v":2308053,"vw":48.600349},{"c":48.45,"h":49.04,"l":48.405,"n":21663,"o":48.97,"t":"2026-04-30T04:00:00Z","v":1573777,"vw":48.639286},{"c":48.8,"h":49.3,"l":48.63,"n":17783,"o":48.81,"t":"2026-05-01T04:00:00Z","v":927612,"vw":48.929624},{"c":47.84,"h":48.85,"l":47.73,"n":25258,"o":48.6,"t":"2026-05-04T04:00:00Z","v":2009909,"vw":48.021013},{"c":48.39,"h":48.82,"l":47.93,"n":14845,"o":47.93,"t":"2026-05-05T04:00:00Z","v":939442,"vw":48.533333},{"c":48.71,"h":49.2,"l":48.53,"n":18622,"o":48.74,"t":"2026-05-06T04:00:00Z","v":1192044,"vw":48.889855},{"c":48.11,"h":48.66,"l":48.02,"n":18739,"o":48.66,"t":"2026-05-07T04:00:00Z","v":1252351,"vw":48.211172},{"c":46.9,"h":48.19,"l":46.84,"n":17976,"o":48.04,"t":"2026-05-08T04:00:00Z","v":1136075,"vw":47.26091},{"c":47.44,"h":47.63,"l":46.95,"n":19813,"o":46.96,"t":"2026-05-11T04:00:00Z","v":1539716,"vw":47.389054},{"c":47.62,"h":48.35,"l":47.23,"n":21605,"o":48.15,"t":"2026-05-12T04:00:00Z","v":1447376,"vw":47.671816},{"c":46.92,"h":48,"l":46.9,"n":19916,"o":47.65,"t":"2026-05-13T04:00:00Z","v":1006126,"vw":47.231482},{"c":45.98,"h":46.665,"l":45.91,"n":18069,"o":46.57,"t":"2026-05-14T04:00:00Z","v":1205329,"vw":46.110129},{"c":45.51,"h":46.23,"l":45.51,"n":16007,"o":45.93,"t":"2026-05-15T04:00:00Z","v":1095128,"vw":45.766782},{"c":45.48,"h":45.665,"l":44.97,"n":25025,"o":45.25,"t":"2026-05-18T04:00:00Z","v":1807183,"vw":45.494464},{"c":45.33,"h":46.04,"l":45.265,"n":17035,"o":45.77,"t":"2026-05-19T04:00:00Z","v":1374066,"vw":45.552304},{"c":45.55,"h":45.55,"l":44.495,"n":23595,"o":45.07,"t":"2026-05-20T04:00:00Z","v":2344758,"vw":45.147869},{"c":44.94,"h":45.26,"l":44.4,"n":17278,"o":44.69,"t":"2026-05-21T04:00:00Z","v":2434885,"vw":44.922531},{"c":44.56,"h":44.95,"l":44.15,"n":21443,"o":44.2,"t":"2026-05-22T04:00:00Z","v":1352518,"vw":44.570614},{"c":44.23,"h":44.5216,"l":43.83,"n":23642,"o":44.32,"t":"2026-05-26T04:00:00Z","v":1520734,"vw":44.141805},{"c":44.06,"h":44.23,"l":42.84,"n":24416,"o":42.85,"t":"2026-05-27T04:00:00Z","v":1814956,"vw":43.863036},{"c":43.04,"h":43.55,"l":43.04,"n":20015,"o":43.28,"t":"2026-05-28T04:00:00Z","v":1559247,"vw":43.258882},{"c":42.43,"h":43.52,"l":42.415,"n":23262,"o":43.09,"t":"2026-05-29T04:00:00Z","v":2832636,"vw":42.739415},{"c":42.91,"h":43.46,"l":42.64,"n":25605,"o":43,"t":"2026-06-01T04:00:00Z","v":1630214,"vw":42.958992},{"c":43.39,"h":43.715,"l":43.22,"n":22072,"o":43.42,"t":"2026-06-02T04:00:00Z","v":1566487,"vw":43.43797},{"c":42.94,"h":43.54,"l":42.6,"n":19191,"o":42.9,"t":"2026-06-03T04:00:00Z","v":1499468,"vw":43.132109},{"c":42.85,"h":43.215,"l":42.69,"n":16925,"o":42.96,"t":"2026-06-04T04:00:00Z","v":1287412,"vw":42.849337},{"c":42.88,"h":43.005,"l":42.55,"n":22527,"o":42.9,"t":"2026-06-05T04:00:00Z","v":1753033,"vw":42.807568},{"c":42.33,"h":43.115,"l":42.32,"n":24951,"o":42.79,"t":"2026-06-08T04:00:00Z","v":1786214,"vw":42.541248},{"c":42.72,"h":43,"l":42.34,"n":24589,"o":42.6,"t":"2026-06-09T04:00:00Z","v":1636408,"vw":42.658478},{"c":43.79,"h":44.29,"l":42.985,"n":30123,"o":43.24,"t":"2026-06-10T04:00:00Z","v":3508044,"vw":43.964261},{"c":43.58,"h":44.0993,"l":43.26,"n":22858,"o":43.56,"t":"2026-06-11T04:00:00Z","v":1407469,"vw":43.731353},{"c":44.63,"h":44.69,"l":43.85,"n":22852,"o":44.09,"t":"2026-06-12T04:00:00Z","v":1860224,"vw":44.440198},{"c":44.25,"h":44.98,"l":44.2,"n":23729,"o":44.8,"t":"2026-06-15T04:00:00Z","v":2336122,"vw":44.463419},{"c":43.65,"h":44.345,"l":43.07,"n":33997,"o":44.17,"t":"2026-06-16T04:00:00Z","v":3340350,"vw":43.809472},{"c":43.28,"h":43.87,"l":42.76,"n":26580,"o":42.93,"t":"2026-06-17T04:00:00Z","v":1702822,"vw":43.360877},{"c":42.93,"h":43.06,"l":42.42,"n":23140,"o":42.88,"t":"2026-06-18T04:00:00Z","v":2314847,"vw":42.777724},{"c":41.53,"h":42.5,"l":41.52,"n":24382,"o":42.05,"t":"2026-06-22T04:00:00Z","v":2122786,"vw":41.888875},{"c":40.96,"h":41.65,"l":40.84,"n":26694,"o":41.65,"t":"2026-06-23T04:00:00Z","v":1757472,"vw":41.052077},{"c":41.05,"h":41.25,"l":40.8,"n":20715,"o":40.86,"t":"2026-06-24T04:00:00Z","v":1621219,"vw":41.063211},{"c":40.18,"h":41.16,"l":40.15,"n":22920,"o":40.94,"t":"2026-06-25T04:00:00Z","v":1472119,"vw":40.317987},{"c":40.85,"h":41.11,"l":40.21,"n":18390,"o":40.3,"t":"2026-06-26T04:00:00Z","v":1456578,"vw":40.92277},{"c":40.85,"h":41.13,"l":40.49,"n":21590,"o":40.8,"t":"2026-06-29T04:00:00Z","v":1223701,"vw":40.807129},{"c":40.87,"h":41.09,"l":40.67,"n":17459,"o":41,"t":"2026-06-30T04:00:00Z","v":1143191,"vw":40.863145},{"c":40.96,"h":41.15,"l":40.45,"n":14722,"o":40.65,"t":"2026-07-01T04:00:00Z","v":1061726,"vw":40.901131},{"c":41.7,"h":42.03,"l":41.48,"n":24584,"o":41.76,"t":"2026-07-02T04:00:00Z","v":1861538,"vw":41.747958},{"c":42.49,"h":43,"l":41.96,"n":22995,"o":43,"t":"2026-07-06T04:00:00Z","v":1920951,"vw":42.370211},{"c":42.22,"h":43,"l":42.07,"n":23396,"o":42.99,"t":"2026-07-07T04:00:00Z","v":1676033,"vw":42.453531},{"c":42.72,"h":43.17,"l":42.67,"n":23000,"o":43.12,"t":"2026-07-08T04:00:00Z","v":1635097,"vw":42.853909},{"c":42.31,"h":42.45,"l":41.96,"n":21733,"o":42.29,"t":"2026-07-09T04:00:00Z","v":1662460,"vw":42.235698},{"c":43.02,"h":43.55,"l":42.975,"n":18451,"o":43.2,"t":"2026-07-10T04:00:00Z","v":1328542,"vw":43.195237},{"c":43.9,"h":44.41,"l":43.755,"n":25584,"o":43.92,"t":"2026-07-13T04:00:00Z","v":2001830,"vw":43.994803},{"c":43.3,"h":44.62,"l":43.15,"n":28669,"o":44.54,"t":"2026-07-14T04:00:00Z","v":2486419,"vw":43.473903},{"c":43.17,"h":44.16,"l":43.045,"n":24674,"o":43.33,"t":"2026-07-15T04:00:00Z","v":1631815,"vw":43.437014},{"c":44.33,"h":44.61,"l":44.15,"n":17993,"o":44.15,"t":"2026-07-16T04:00:00Z","v":1102928,"vw":44.374698},{"c":43.87,"h":44.625,"l":43.68,"n":24452,"o":44.47,"t":"2026-07-17T04:00:00Z","v":1344462,"vw":44.039306},{"c":43.93,"h":44.58,"l":43.75,"n":19608,"o":44.32,"t":"2026-07-20T04:00:00Z","v":1169313,"vw":43.946469},{"c":42.77,"h":43.995,"l":42.7,"n":30114,"o":43.83,"t":"2026-07-21T04:00:00Z","v":1899427,"vw":42.991802},{"c":43.42,"h":43.5,"l":42.6,"n":20891,"o":42.73,"t":"2026-07-22T04:00:00Z","v":1475927,"vw":43.194747},{"c":43.11,"h":43.555,"l":42.855,"n":24812,"o":43.25,"t":"2026-07-23T04:00:00Z","v":1716711,"vw":43.159367},{"c":43.4,"h":43.59,"l":42.88,"n":17942,"o":43.31,"t":"2026-07-24T04:00:00Z","v":1362101,"vw":43.348193},{"c":44.72,"h":44.86,"l":44.08,"n":21236,"o":44.08,"t":"2026-07-27T04:00:00Z","v":1573187,"vw":44.601077},{"c":45.53,"h":46.155,"l":45.35,"n":26232,"o":45.5,"t":"2026-07-28T04:00:00Z","v":1924359,"vw":45.677875},{"c":45.85,"h":46.4,"l":45.67,"n":32001,"o":45.94,"t":"2026-07-29T04:00:00Z","v":2236420,"vw":45.998315},{"c":46.47,"h":48.485,"l":45.78,"n":31585,"o":47.48,"t":"2026-07-30T04:00:00Z","v":2204141,"vw":46.501988},{"c":48.18,"h":48.47,"l":47.07,"n":37257,"o":47.24,"t":"2026-07-31T04:00:00Z","v":3062885,"vw":48.05943},{"c":48.35,"h":49.105,"l":47.97,"n":28101,"o":48.8,"t":"2026-08-03T04:00:00Z","v":1763272,"vw":48.407898},{"c":47.87,"h":48.19,"l":47.58,"n":26549,"o":47.88,"t":"2026-08-04T04:00:00Z","v":1698491,"vw":47.905335},{"c":47.5,"h":48.39,"l":47.46,"n":17599,"o":48.32,"t":"2026-08-05T04:00:00Z","v":1206978,"vw":47.623831},{"c":48.19,"h":48.24,"l":47.69,"n":23963,"o":47.88,"t":"2026-08-06T04:00:00Z","v":1343800,"vw":48.016116},{"c":47.72,"h":48.4495,"l":47.49,"n":19597,"o":47.99,"t":"2026-08-07T04:00:00Z","v":1375998,"vw":47.736208},{"c":48.19,"h":48.255,"l":47.63,"n":16324,"o":47.63,"t":"2026-08-10T04:00:00Z","v":940024,"vw":48.103},{"c":47.59,"h":47.785,"l":47.13,"n":16757,"o":47.34,"t":"2026-08-11T04:00:00Z","v":1046185,"vw":47.508839},{"c":47.9,"h":47.95,"l":47.5,"n":17798,"o":47.5,"t":"2026-08-12T04:00:00Z","v":1436916,"vw":47.805745},{"c":47.24,"h":48.33,"l":47.21,"n":18409,"o":48.05,"t":"2026-08-13T04:00:00Z","v":1770308,"vw":47.6694},{"c":47.59,"h":47.67,"l":47.07,"n":14666,"o":47.23,"t":"2026-08-14T04:00:00Z","v":722285,"vw":47.488172},{"c":47.14,"h":47.39,"l":46.84,"n":20642,"o":47.35,"t":"2026-08-17T04:00:00Z","v":1282791,"vw":47.172256},{"c":46.86,"h":47.3,"l":46.71,"n":15098,"o":46.82,"t":"2026-08-18T04:00:00Z","v":854639,"vw":46.964551},{"c":47.58,"h":47.91,"l":47.03,"n":14304,"o":47.03,"t":"2026-08-19T04:00:00Z","v":1552238,"vw":47.564785},{"c":48.88,"h":48.98,"l":47.78,"n":18987,"o":48,"t":"2026-08-20T04:00:00Z","v":1362225,"vw":48.57968},{"c":49.52,"h":49.73,"l":48.89,"n":15166,"o":48.99,"t":"2026-08-21T04:00:00Z","v":972150,"vw":49.493315},{"c":48.92,"h":48.92,"l":47.05,"n":22426,"o":48.34,"t":"2026-08-24T04:00:00Z","v":1742316,"vw":48.336042},{"c":48.57,"h":48.59,"l":47.65,"n":21441,"o":48.2,"t":"2026-08-25T04:00:00Z","v":1857095,"vw":48.295494},{"c":47.18,"h":48.13,"l":47.09,"n":20400,"o":47.73,"t":"2026-08-26T04:00:00Z","v":2441875,"vw":47.556997},{"c":44.91,"h":46.97,"l":44.67,"n":23693,"o":45.8,"t":"2026-08-27T04:00:00Z","v":3031820,"vw":45.019476},{"c":45.02,"h":45.5069,"l":44.77,"n":16528,"o":45.29,"t":"2026-08-28T04:00:00Z","v":1136900,"vw":45.075701},{"c":44.61,"h":45.045,"l":44.46,"n":24351,"o":44.79,"t":"2026-08-31T04:00:00Z","v":2241862,"vw":44.682838},{"c":44.88,"h":45.1,"l":44.48,"n":16220,"o":44.53,"t":"2026-09-01T04:00:00Z","v":1108354,"vw":44.845786},{"c":44.75,"h":45.76,"l":44.73,"n":16884,"o":44.89,"t":"2026-09-02T04:00:00Z","v":1201337,"vw":45.02584},{"c":43.69,"h":44.4,"l":43.24,"n":20226,"o":44.3,"t":"2026-09-03T04:00:00Z","v":1420260,"vw":43.691958},{"c":43.6,"h":43.94,"l":43.56,"n":14250,"o":43.74,"t":"2026-09-04T04:00:00Z","v":799112,"vw":43.686006},{"c":43.34,"h":43.888,"l":43.29,"n":20489,"o":43.46,"t":"2026-09-08T04:00:00Z","v":1592563,"vw":43.463318},{"c":42.58,"h":43.405,"l":42.34,"n":18341,"o":43.14,"t":"2026-09-09T04:00:00Z","v":1543439,"vw":42.566646},{"c":42.29,"h":42.7999,"l":42.23,"n":20931,"o":42.74,"t":"2026-09-10T04:00:00Z","v":1393870,"vw":42.338962},{"c":42.32,"h":42.98,"l":42.32,"n":16592,"o":42.59,"t":"2026-09-11T04:00:00Z","v":1312141,"vw":42.437444},{"c":42.81,"h":42.87,"l":42.21,"n":10969,"o":42.21,"t":"2026-09-14T04:00:00Z","v":778338,"vw":42.749458},{"c":41.69,"h":42.41,"l":41.64,"n":15191,"o":42.41,"t":"2026-09-15T04:00:00Z","v":1235692,"vw":41.887167},{"c":41.36,"h":42,"l":41.33,"n":16636,"o":41.8,"t":"2026-09-16T04:00:00Z","v":1123775,"vw":41.538728},{"c":41.35,"h":41.83,"l":41.34,"n":16816,"o":41.68,"t":"2026-09-17T04:00:00Z","v":1464378,"vw":41.539687},{"c":41.12,"h":41.415,"l":41.04,"n":17686,"o":41.21,"t":"2026-09-18T04:00:00Z","v":1458035,"vw":41.165366},{"c":41.47,"h":41.735,"l":41.1,"n":13658,"o":41.63,"t":"2026-09-21T04:00:00Z","v":1463816,"vw":41.365552},{"c":41.58,"h":41.78,"l":41.335,"n":22407,"o":41.58,"t":"2026-09-22T04:00:00Z","v":1871582,"vw":41.555432},{"c":40.85,"h":41.4844,"l":40.6,"n":16276,"o":41.34,"t":"2026-09-23T04:00:00Z","v":1345964,"vw":40.821017},{"c":40.99,"h":41.35,"l":40.91,"n":14949,"o":40.91,"t":"2026-09-24T04:00:00Z","v":954572,"vw":41.046291},{"c":40.47,"h":40.85,"l":40.32,"n":20266,"o":40.68,"t":"2026-09-25T04:00:00Z","v":1268967,"vw":40.471489},{"c":41.1,"h":41.37,"l":40.852,"n":19839,"o":41.02,"t":"2026-09-28T04:00:00Z","v":1545425,"vw":41.085764},{"c":40.8,"h":40.93,"l":40.47,"n":14424,"o":40.93,"t":"2026-09-29T04:00:00Z","v":1352493,"vw":40.708362},{"c":41.1,"h":41.44,"l":41,"n":15289,"o":41.14,"t":"2026-09-30T04:00:00Z","v":1269554,"vw":41.161315},{"c":40.96,"h":41.23,"l":40.91,"n":16867,"o":41.07,"t":"2026-10-01T04:00:00Z","v":1110721,"vw":41.015362},{"c":39.98,"h":40.67,"l":39.715,"n":19645,"o":40.67,"t":"2026-10-02T04:00:00Z","v":1480517,"vw":39.98688},{"c":40.25,"h":40.48,"l":40.02,"n":18389,"o":40.46,"t":"2026-10-05T04:00:00Z","v":1188441,"vw":40.259956},{"c":40.62,"h":40.86,"l":40.18,"n":19438,"o":40.44,"t":"2026-10-06T04:00:00Z","v":1804817,"vw":40.617857},{"c":40.65,"h":41.295,"l":40.605,"n":19519,"o":41.08,"t":"2026-10-07T04:00:00Z","v":1639828,"vw":40.91603},{"c":41.78,"h":41.98,"l":41.3,"n":26315,"o":41.342,"t":"2026-10-08T04:00:00Z","v":2350762,"vw":41.692989},{"c":42.92,"h":43.4,"l":42.783,"n":33360,"o":43.2,"t":"2026-10-09T04:00:00Z","v":2841010,"vw":42.996141},{"c":42.84,"h":42.89,"l":42.18,"n":13828,"o":42.46,"t":"2026-10-12T04:00:00Z","v":996500,"vw":42.689658},{"c":43.11,"h":43.83,"l":42.9653,"n":26441,"o":43.515,"t":"2026-10-13T04:00:00Z","v":2373669,"vw":43.213741},{"c":43.2,"h":43.305,"l":42.66,"n":20380,"o":43.06,"t":"2026-10-14T04:00:00Z","v":1599774,"vw":43.006574},{"c":44.67,"h":45.1399,"l":44,"n":31421,"o":44,"t":"2026-10-15T04:00:00Z","v":2525458,"vw":44.72949},{"c":45.12,"h":45.28,"l":44.79,"n":23683,"o":44.97,"t":"2026-10-16T04:00:00Z","v":1851602,"vw":45.07139},{"c":45.01,"h":45.05,"l":44.482,"n":17154,"o":44.87,"t":"2026-10-19T04:00:00Z","v":1030088,"vw":44.926005},{"c":45.1,"h":45.37,"l":44.85,"n":17981,"o":44.97,"t":"2026-10-20T04:00:00Z","v":1504471,"vw":45.105381},{"c":44.46,"h":44.695,"l":43.995,"n":17766,"o":44.5,"t":"2026-10-21T04:00:00Z","v":1413475,"vw":44.403872},{"c":44.76,"h":44.79,"l":44.1,"n":14016,"o":44.1,"t":"2026-10-22T04:00:00Z","v":964809,"vw":44.626601}],"volatilityBars":[{"c":41.41,"h":41.41,"l":41.41,"n":3,"o":41.41,"t":"2026-09-21T08:00:00Z","v":402,"vw":41.41},{"c":41.85,"h":41.85,"l":41.85,"n":5,"o":41.85,"t":"2026-09-21T13:00:00Z","v":240,"vw":41.85},{"c":41.6,"h":41.6,"l":41.6,"n":4,"o":41.6,"t":"2026-09-21T13:15:00Z","v":400,"vw":41.6},{"c":41.17,"h":41.735,"l":41.17,"n":595,"o":41.63,"t":"2026-09-21T13:30:00Z","v":37800,"vw":41.486095},{"c":41.235,"h":41.2665,"l":41.145,"n":529,"o":41.18,"t":"2026-09-21T13:45:00Z","v":28186,"vw":41.177237},{"c":41.26,"h":41.33,"l":41.2,"n":579,"o":41.235,"t":"2026-09-21T14:00:00Z","v":41736,"vw":41.26372},{"c":41.17,"h":41.26,"l":41.17,"n":426,"o":41.26,"t":"2026-09-21T14:15:00Z","v":23111,"vw":41.22007},{"c":41.17,"h":41.22,"l":41.1,"n":474,"o":41.17,"t":"2026-09-21T14:30:00Z","v":20820,"vw":41.159669},{"c":41.135,"h":41.225,"l":41.12,"n":424,"o":41.16,"t":"2026-09-21T14:45:00Z","v":29858,"vw":41.184772},{"c":41.14,"h":41.18,"l":41.12,"n":409,"o":41.12,"t":"2026-09-21T15:00:00Z","v":20630,"vw":41.146716},{"c":41.17,"h":41.2,"l":41.13,"n":265,"o":41.13,"t":"2026-09-21T15:15:00Z","v":10637,"vw":41.157753},{"c":41.235,"h":41.29,"l":41.1543,"n":431,"o":41.165,"t":"2026-09-21T15:30:00Z","v":51964,"vw":41.236741},{"c":41.2,"h":41.2899,"l":41.1948,"n":281,"o":41.2697,"t":"2026-09-21T15:45:00Z","v":15082,"vw":41.234868},{"c":41.24,"h":41.2699,"l":41.19,"n":350,"o":41.21,"t":"2026-09-21T16:00:00Z","v":35247,"vw":41.233365},{"c":41.25,"h":41.26,"l":41.22,"n":383,"o":41.24,"t":"2026-09-21T16:15:00Z","v":24097,"vw":41.242944},{"c":41.29,"h":41.29,"l":41.25,"n":230,"o":41.25,"t":"2026-09-21T16:30:00Z","v":9873,"vw":41.273746},{"c":41.35,"h":41.36,"l":41.29,"n":310,"o":41.29,"t":"2026-09-21T16:45:00Z","v":14271,"vw":41.330168},{"c":41.29,"h":41.35,"l":41.29,"n":192,"o":41.35,"t":"2026-09-21T17:00:00Z","v":6639,"vw":41.318525},{"c":41.33,"h":41.3599,"l":41.31,"n":347,"o":41.31,"t":"2026-09-21T17:15:00Z","v":14816,"vw":41.331797},{"c":41.3299,"h":41.3299,"l":41.28,"n":359,"o":41.31,"t":"2026-09-21T17:30:00Z","v":17020,"vw":41.297444},{"c":41.335,"h":41.335,"l":41.28,"n":174,"o":41.314,"t":"2026-09-21T17:45:00Z","v":7275,"vw":41.301447},{"c":41.35,"h":41.35,"l":41.32,"n":264,"o":41.335,"t":"2026-09-21T18:00:00Z","v":14434,"vw":41.336611},{"c":41.34,"h":41.345,"l":41.31,"n":273,"o":41.335,"t":"2026-09-21T18:15:00Z","v":11302,"vw":41.326122},{"c":41.41,"h":41.41,"l":41.35,"n":327,"o":41.35,"t":"2026-09-21T18:30:00Z","v":16176,"vw":41.385636},{"c":41.46,"h":41.49,"l":41.41,"n":334,"o":41.415,"t":"2026-09-21T18:45:00Z","v":17208,"vw":41.453235},{"c":41.39,"h":41.47,"l":41.39,"n":533,"o":41.47,"t":"2026-09-21T19:00:00Z","v":58851,"vw":41.421258},{"c":41.445,"h":41.51,"l":41.405,"n":609,"o":41.405,"t":"2026-09-21T19:15:00Z","v":42728,"vw":41.454212},{"c":41.46,"h":41.47,"l":41.37,"n":1068,"o":41.45,"t":"2026-09-21T19:30:00Z","v":93246,"vw":41.394339},{"c":41.46,"h":41.51,"l":41.4,"n":2412,"o":41.46,"t":"2026-09-21T19:45:00Z","v":164330,"vw":41.448321},{"c":41.45,"h":41.47,"l":41.45,"n":26,"o":41.47,"t":"2026-09-21T20:00:00Z","v":327315,"vw":41.469943},{"c":41.29,"h":41.36,"l":41.29,"n":67,"o":41.36,"t":"2026-09-22T08:00:00Z","v":3442,"vw":41.318481},{"c":41.55,"h":41.55,"l":41.55,"n":2,"o":41.55,"t":"2026-09-22T09:45:00Z","v":120,"vw":41.55},{"c":41.51,"h":41.51,"l":41.51,"n":8,"o":41.51,"t":"2026-09-22T11:00:00Z","v":253,"vw":41.51},{"c":41.55,"h":41.55,"l":41.55,"n":49,"o":41.55,"t":"2026-09-22T12:30:00Z","v":882,"vw":41.55},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-09-22T13:15:00Z","v":175,"vw":41.57},{"c":41.62,"h":41.78,"l":41.41,"n":1752,"o":41.58,"t":"2026-09-22T13:30:00Z","v":138523,"vw":41.619283},{"c":41.595,"h":41.71,"l":41.575,"n":1048,"o":41.63,"t":"2026-09-22T13:45:00Z","v":71949,"vw":41.637276},{"c":41.585,"h":41.635,"l":41.54,"n":811,"o":41.595,"t":"2026-09-22T14:00:00Z","v":44898,"vw":41.599641},{"c":41.57,"h":41.625,"l":41.54,"n":944,"o":41.6,"t":"2026-09-22T14:15:00Z","v":84882,"vw":41.585389},{"c":41.58,"h":41.63,"l":41.51,"n":463,"o":41.57,"t":"2026-09-22T14:30:00Z","v":31166,"vw":41.55215},{"c":41.45,"h":41.58,"l":41.405,"n":1100,"o":41.57,"t":"2026-09-22T14:45:00Z","v":108477,"vw":41.471273},{"c":41.4225,"h":41.51,"l":41.41,"n":862,"o":41.47,"t":"2026-09-22T15:00:00Z","v":66429,"vw":41.460323},{"c":41.465,"h":41.48,"l":41.4,"n":811,"o":41.425,"t":"2026-09-22T15:15:00Z","v":57608,"vw":41.443961},{"c":41.41,"h":41.4699,"l":41.335,"n":655,"o":41.4699,"t":"2026-09-22T15:30:00Z","v":29432,"vw":41.38809},{"c":41.44,"h":41.44,"l":41.36,"n":296,"o":41.4,"t":"2026-09-22T15:45:00Z","v":10499,"vw":41.40133},{"c":41.55,"h":41.55,"l":41.42,"n":474,"o":41.445,"t":"2026-09-22T16:00:00Z","v":24009,"vw":41.45908},{"c":41.505,"h":41.56,"l":41.49,"n":681,"o":41.56,"t":"2026-09-22T16:15:00Z","v":44462,"vw":41.524335},{"c":41.58,"h":41.62,"l":41.49,"n":480,"o":41.505,"t":"2026-09-22T16:30:00Z","v":29800,"vw":41.519259},{"c":41.59,"h":41.6343,"l":41.58,"n":327,"o":41.6,"t":"2026-09-22T16:45:00Z","v":14222,"vw":41.605906},{"c":41.515,"h":41.61,"l":41.51,"n":481,"o":41.6,"t":"2026-09-22T17:00:00Z","v":16948,"vw":41.566714},{"c":41.53,"h":41.55,"l":41.5,"n":437,"o":41.52,"t":"2026-09-22T17:15:00Z","v":14814,"vw":41.521862},{"c":41.57,"h":41.57,"l":41.54,"n":417,"o":41.54,"t":"2026-09-22T17:30:00Z","v":14170,"vw":41.552705},{"c":41.66,"h":41.66,"l":41.56,"n":714,"o":41.57,"t":"2026-09-22T17:45:00Z","v":38053,"vw":41.619093},{"c":41.565,"h":41.75,"l":41.565,"n":672,"o":41.66,"t":"2026-09-22T18:00:00Z","v":33947,"vw":41.685005},{"c":41.455,"h":41.59,"l":41.45,"n":710,"o":41.55,"t":"2026-09-22T18:15:00Z","v":52147,"vw":41.522182},{"c":41.49,"h":41.5,"l":41.44,"n":612,"o":41.455,"t":"2026-09-22T18:30:00Z","v":30234,"vw":41.467434},{"c":41.47,"h":41.51,"l":41.45,"n":913,"o":41.5,"t":"2026-09-22T18:45:00Z","v":52240,"vw":41.493331},{"c":41.535,"h":41.56,"l":41.465,"n":775,"o":41.47,"t":"2026-09-22T19:00:00Z","v":57024,"vw":41.51619},{"c":41.59,"h":41.59,"l":41.525,"n":785,"o":41.53,"t":"2026-09-22T19:15:00Z","v":56778,"vw":41.555353},{"c":41.7,"h":41.71,"l":41.59,"n":948,"o":41.595,"t":"2026-09-22T19:30:00Z","v":44573,"vw":41.669753},{"c":41.58,"h":41.71,"l":41.515,"n":3256,"o":41.7,"t":"2026-09-22T19:45:00Z","v":284779,"vw":41.589273},{"c":41.58,"h":41.58,"l":41.58,"n":16,"o":41.58,"t":"2026-09-22T20:00:00Z","v":402960,"vw":41.58},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-09-22T20:15:00Z","v":500,"vw":41.6},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-09-22T21:00:00Z","v":110,"vw":41.58},{"c":41.42,"h":41.46,"l":41.41,"n":70,"o":41.44,"t":"2026-09-23T08:00:00Z","v":3851,"vw":41.434009},{"c":41.045,"h":41.4844,"l":41.04,"n":1142,"o":41.34,"t":"2026-09-23T13:30:00Z","v":73111,"vw":41.229665},{"c":40.755,"h":41.045,"l":40.75,"n":1146,"o":41.045,"t":"2026-09-23T13:45:00Z","v":98403,"vw":40.878973},{"c":40.735,"h":40.86,"l":40.71,"n":1020,"o":40.755,"t":"2026-09-23T14:00:00Z","v":79075,"vw":40.764672},{"c":40.76,"h":40.8,"l":40.72,"n":327,"o":40.735,"t":"2026-09-23T14:15:00Z","v":16566,"vw":40.770575},{"c":40.8,"h":40.825,"l":40.735,"n":479,"o":40.77,"t":"2026-09-23T14:30:00Z","v":27294,"vw":40.776725},{"c":40.725,"h":40.8,"l":40.72,"n":724,"o":40.8,"t":"2026-09-23T14:45:00Z","v":43724,"vw":40.754886},{"c":40.665,"h":40.76,"l":40.665,"n":706,"o":40.725,"t":"2026-09-23T15:00:00Z","v":40473,"vw":40.719646},{"c":40.7,"h":40.76,"l":40.67,"n":387,"o":40.67,"t":"2026-09-23T15:15:00Z","v":16600,"vw":40.718656},{"c":40.725,"h":40.73,"l":40.67,"n":291,"o":40.69,"t":"2026-09-23T15:30:00Z","v":13214,"vw":40.710304},{"c":40.675,"h":40.75,"l":40.675,"n":307,"o":40.725,"t":"2026-09-23T15:45:00Z","v":14746,"vw":40.707299},{"c":40.71,"h":40.71,"l":40.67,"n":299,"o":40.69,"t":"2026-09-23T16:00:00Z","v":13663,"vw":40.682613},{"c":40.72,"h":40.73,"l":40.68,"n":328,"o":40.71,"t":"2026-09-23T16:15:00Z","v":16144,"vw":40.703543},{"c":40.725,"h":40.75,"l":40.705,"n":235,"o":40.73,"t":"2026-09-23T16:30:00Z","v":9462,"vw":40.727893},{"c":40.65,"h":40.73,"l":40.63,"n":764,"o":40.73,"t":"2026-09-23T16:45:00Z","v":52014,"vw":40.652414},{"c":40.75,"h":40.76,"l":40.6,"n":488,"o":40.65,"t":"2026-09-23T17:00:00Z","v":26950,"vw":40.67728},{"c":40.765,"h":40.78,"l":40.72,"n":380,"o":40.76,"t":"2026-09-23T17:15:00Z","v":23998,"vw":40.748061},{"c":40.7635,"h":40.78,"l":40.72,"n":266,"o":40.78,"t":"2026-09-23T17:30:00Z","v":10488,"vw":40.754515},{"c":40.82,"h":40.84,"l":40.78,"n":294,"o":40.8,"t":"2026-09-23T17:45:00Z","v":12590,"vw":40.805351},{"c":40.82,"h":40.85,"l":40.79,"n":414,"o":40.83,"t":"2026-09-23T18:00:00Z","v":24582,"vw":40.81849},{"c":40.83,"h":40.85,"l":40.8201,"n":233,"o":40.83,"t":"2026-09-23T18:15:00Z","v":12917,"vw":40.836722},{"c":40.8124,"h":40.835,"l":40.8,"n":320,"o":40.83,"t":"2026-09-23T18:30:00Z","v":11732,"vw":40.817892},{"c":40.78,"h":40.8,"l":40.75,"n":359,"o":40.8,"t":"2026-09-23T18:45:00Z","v":13668,"vw":40.774052},{"c":40.8,"h":40.82,"l":40.78,"n":506,"o":40.79,"t":"2026-09-23T19:00:00Z","v":19352,"vw":40.800529},{"c":40.82,"h":40.83,"l":40.78,"n":585,"o":40.815,"t":"2026-09-23T19:15:00Z","v":30534,"vw":40.800489},{"c":40.76,"h":40.82,"l":40.73,"n":1047,"o":40.82,"t":"2026-09-23T19:30:00Z","v":52631,"vw":40.767494},{"c":40.85,"h":40.865,"l":40.7,"n":2507,"o":40.76,"t":"2026-09-23T19:45:00Z","v":161073,"vw":40.783125},{"c":40.85,"h":40.85,"l":40.85,"n":34,"o":40.85,"t":"2026-09-23T20:00:00Z","v":420017,"vw":40.85},{"c":40.95,"h":41.02,"l":40.92,"n":36,"o":41.02,"t":"2026-09-24T08:00:00Z","v":3277,"vw":40.943425},{"c":41.17,"h":41.26,"l":40.91,"n":642,"o":40.91,"t":"2026-09-24T13:30:00Z","v":75548,"vw":41.031614},{"c":41.245,"h":41.3,"l":41.16,"n":431,"o":41.16,"t":"2026-09-24T13:45:00Z","v":24797,"vw":41.249338},{"c":41.13,"h":41.35,"l":41.13,"n":716,"o":41.27,"t":"2026-09-24T14:00:00Z","v":37248,"vw":41.253761},{"c":41,"h":41.1475,"l":41,"n":438,"o":41.1475,"t":"2026-09-24T14:15:00Z","v":16306,"vw":41.069559},{"c":41.01,"h":41.0875,"l":40.99,"n":383,"o":41,"t":"2026-09-24T14:30:00Z","v":17329,"vw":41.023075},{"c":41.04,"h":41.06,"l":40.97,"n":337,"o":41.01,"t":"2026-09-24T14:45:00Z","v":12651,"vw":41.020217},{"c":41.005,"h":41.095,"l":41,"n":418,"o":41.045,"t":"2026-09-24T15:00:00Z","v":18134,"vw":41.042777},{"c":40.955,"h":41.068,"l":40.945,"n":447,"o":41.02,"t":"2026-09-24T15:15:00Z","v":20176,"vw":41.004626},{"c":40.995,"h":41.02,"l":40.97,"n":387,"o":40.97,"t":"2026-09-24T15:30:00Z","v":14542,"vw":40.991569},{"c":40.985,"h":41,"l":40.96,"n":438,"o":40.98,"t":"2026-09-24T15:45:00Z","v":20287,"vw":40.979721},{"c":41.13,"h":41.13,"l":40.97,"n":421,"o":41,"t":"2026-09-24T16:00:00Z","v":95150,"vw":41.026616},{"c":41.24,"h":41.33,"l":41.12,"n":497,"o":41.12,"t":"2026-09-24T16:15:00Z","v":21105,"vw":41.229081},{"c":41.235,"h":41.29,"l":41.21,"n":328,"o":41.24,"t":"2026-09-24T16:30:00Z","v":12350,"vw":41.248096},{"c":41.185,"h":41.23,"l":41.14,"n":310,"o":41.23,"t":"2026-09-24T16:45:00Z","v":10306,"vw":41.177009},{"c":41.14,"h":41.2,"l":41.12,"n":332,"o":41.185,"t":"2026-09-24T17:00:00Z","v":15279,"vw":41.160619},{"c":41.1,"h":41.14,"l":41.08,"n":347,"o":41.135,"t":"2026-09-24T17:15:00Z","v":13871,"vw":41.110377},{"c":41.09,"h":41.125,"l":41.04,"n":371,"o":41.11,"t":"2026-09-24T17:30:00Z","v":10666,"vw":41.081779},{"c":41.105,"h":41.145,"l":41.095,"n":288,"o":41.095,"t":"2026-09-24T17:45:00Z","v":8534,"vw":41.109188},{"c":41.07,"h":41.11,"l":41.035,"n":359,"o":41.105,"t":"2026-09-24T18:00:00Z","v":12580,"vw":41.076549},{"c":41.07,"h":41.1,"l":41.06,"n":293,"o":41.07,"t":"2026-09-24T18:15:00Z","v":12225,"vw":41.075507},{"c":40.99,"h":41.07,"l":40.9816,"n":409,"o":41.06,"t":"2026-09-24T18:30:00Z","v":13996,"vw":41.021699},{"c":40.99,"h":41.045,"l":40.98,"n":551,"o":40.99,"t":"2026-09-24T18:45:00Z","v":26221,"vw":41.005037},{"c":40.99,"h":41.01,"l":40.9772,"n":560,"o":40.985,"t":"2026-09-24T19:00:00Z","v":22986,"vw":40.992112},{"c":41.05,"h":41.05,"l":40.97,"n":640,"o":40.99,"t":"2026-09-24T19:15:00Z","v":25053,"vw":41.014322},{"c":41.07,"h":41.09,"l":40.99,"n":1083,"o":41.04,"t":"2026-09-24T19:30:00Z","v":91405,"vw":41.03969},{"c":40.99,"h":41.09,"l":40.98,"n":2739,"o":41.06,"t":"2026-09-24T19:45:00Z","v":177510,"vw":41.028597},{"c":40.99,"h":40.993,"l":40.99,"n":26,"o":40.993,"t":"2026-09-24T20:00:00Z","v":112915,"vw":40.990006},{"c":40.8,"h":40.8,"l":40.8,"n":3,"o":40.8,"t":"2026-09-25T10:15:00Z","v":665,"vw":40.8},{"c":40.85,"h":40.85,"l":40.83,"n":5,"o":40.83,"t":"2026-09-25T11:00:00Z","v":326,"vw":40.84},{"c":40.9,"h":40.9,"l":40.9,"n":4,"o":40.9,"t":"2026-09-25T11:15:00Z","v":213,"vw":40.9},{"c":40.89,"h":40.89,"l":40.89,"n":2,"o":40.89,"t":"2026-09-25T11:30:00Z","v":106,"vw":40.89},{"c":40.88,"h":40.88,"l":40.88,"n":2,"o":40.88,"t":"2026-09-25T11:45:00Z","v":109,"vw":40.88},{"c":40.87,"h":40.87,"l":40.86,"n":3,"o":40.86,"t":"2026-09-25T12:15:00Z","v":1100,"vw":40.860909},{"c":40.89,"h":40.89,"l":40.89,"n":2,"o":40.89,"t":"2026-09-25T12:30:00Z","v":105,"vw":40.89},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-09-25T13:00:00Z","v":100,"vw":40.88},{"c":40.54,"h":40.91,"l":40.54,"n":16,"o":40.91,"t":"2026-09-25T13:15:00Z","v":1035,"vw":40.86362},{"c":40.665,"h":40.85,"l":40.5,"n":1393,"o":40.68,"t":"2026-09-25T13:30:00Z","v":126654,"vw":40.664034},{"c":40.66,"h":40.7491,"l":40.57,"n":425,"o":40.61,"t":"2026-09-25T13:45:00Z","v":28134,"vw":40.6334},{"c":40.56,"h":40.66,"l":40.49,"n":473,"o":40.66,"t":"2026-09-25T14:00:00Z","v":26146,"vw":40.544387},{"c":40.615,"h":40.65,"l":40.55,"n":1803,"o":40.555,"t":"2026-09-25T14:15:00Z","v":90222,"vw":40.599867},{"c":40.56,"h":40.65,"l":40.56,"n":623,"o":40.61,"t":"2026-09-25T14:30:00Z","v":24819,"vw":40.616122},{"c":40.51,"h":40.6,"l":40.51,"n":661,"o":40.55,"t":"2026-09-25T14:45:00Z","v":39536,"vw":40.553564},{"c":40.46,"h":40.555,"l":40.4,"n":606,"o":40.51,"t":"2026-09-25T15:00:00Z","v":26713,"vw":40.491537},{"c":40.405,"h":40.46,"l":40.3901,"n":539,"o":40.455,"t":"2026-09-25T15:15:00Z","v":26118,"vw":40.424564},{"c":40.36,"h":40.425,"l":40.355,"n":477,"o":40.3901,"t":"2026-09-25T15:30:00Z","v":25181,"vw":40.390609},{"c":40.375,"h":40.38,"l":40.325,"n":665,"o":40.37,"t":"2026-09-25T15:45:00Z","v":26024,"vw":40.352704},{"c":40.4,"h":40.485,"l":40.38,"n":598,"o":40.39,"t":"2026-09-25T16:00:00Z","v":22713,"vw":40.443261},{"c":40.375,"h":40.39,"l":40.35,"n":518,"o":40.38,"t":"2026-09-25T16:15:00Z","v":20310,"vw":40.365114},{"c":40.43,"h":40.43,"l":40.355,"n":398,"o":40.375,"t":"2026-09-25T16:30:00Z","v":19185,"vw":40.393593},{"c":40.42,"h":40.44,"l":40.385,"n":332,"o":40.41,"t":"2026-09-25T16:45:00Z","v":14467,"vw":40.412157},{"c":40.4401,"h":40.465,"l":40.415,"n":412,"o":40.42,"t":"2026-09-25T17:00:00Z","v":16720,"vw":40.442598},{"c":40.4,"h":40.44,"l":40.395,"n":311,"o":40.44,"t":"2026-09-25T17:15:00Z","v":12166,"vw":40.419451},{"c":40.415,"h":40.45,"l":40.38,"n":537,"o":40.4,"t":"2026-09-25T17:30:00Z","v":27809,"vw":40.405662},{"c":40.41,"h":40.43,"l":40.4,"n":237,"o":40.415,"t":"2026-09-25T17:45:00Z","v":10740,"vw":40.40978},{"c":40.43,"h":40.43,"l":40.395,"n":505,"o":40.41,"t":"2026-09-25T18:00:00Z","v":28634,"vw":40.407884},{"c":40.39,"h":40.425,"l":40.385,"n":511,"o":40.425,"t":"2026-09-25T18:15:00Z","v":21474,"vw":40.398793},{"c":40.375,"h":40.41,"l":40.37,"n":418,"o":40.4,"t":"2026-09-25T18:30:00Z","v":18211,"vw":40.379137},{"c":40.385,"h":40.44,"l":40.365,"n":773,"o":40.3701,"t":"2026-09-25T18:45:00Z","v":40935,"vw":40.409942},{"c":40.35,"h":40.4,"l":40.325,"n":742,"o":40.39,"t":"2026-09-25T19:00:00Z","v":31487,"vw":40.351637},{"c":40.32,"h":40.41,"l":40.32,"n":705,"o":40.35,"t":"2026-09-25T19:15:00Z","v":41334,"vw":40.365115},{"c":40.42,"h":40.42,"l":40.32,"n":1018,"o":40.32,"t":"2026-09-25T19:30:00Z","v":57919,"vw":40.361863},{"c":40.46,"h":40.47,"l":40.37,"n":3292,"o":40.42,"t":"2026-09-25T19:45:00Z","v":224150,"vw":40.411432},{"c":40.47,"h":40.47,"l":40.47,"n":24,"o":40.47,"t":"2026-09-25T20:00:00Z","v":199975,"vw":40.47},{"c":41.25,"h":41.25,"l":41.25,"n":2,"o":41.25,"t":"2026-09-28T08:00:00Z","v":142,"vw":41.25},{"c":40.92,"h":40.96,"l":40.92,"n":2,"o":40.96,"t":"2026-09-28T11:45:00Z","v":800,"vw":40.9363},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-09-28T13:15:00Z","v":367,"vw":41.1},{"c":40.93,"h":41.37,"l":40.852,"n":1930,"o":41.02,"t":"2026-09-28T13:30:00Z","v":123720,"vw":41.041948},{"c":40.96,"h":41.075,"l":40.93,"n":762,"o":40.93,"t":"2026-09-28T13:45:00Z","v":36972,"vw":41.016081},{"c":41.09,"h":41.15,"l":40.914,"n":651,"o":40.92,"t":"2026-09-28T14:00:00Z","v":34888,"vw":41.020293},{"c":41.05,"h":41.08,"l":40.995,"n":457,"o":41.08,"t":"2026-09-28T14:15:00Z","v":24758,"vw":41.029972},{"c":41.115,"h":41.13,"l":41,"n":551,"o":41.0423,"t":"2026-09-28T14:30:00Z","v":35761,"vw":41.057392},{"c":41.09,"h":41.175,"l":41.07,"n":521,"o":41.12,"t":"2026-09-28T14:45:00Z","v":25963,"vw":41.112771},{"c":40.925,"h":41.1,"l":40.905,"n":794,"o":41.09,"t":"2026-09-28T15:00:00Z","v":51111,"vw":41.012393},{"c":40.98,"h":41,"l":40.94,"n":477,"o":40.94,"t":"2026-09-28T15:15:00Z","v":23978,"vw":40.970416},{"c":41.055,"h":41.055,"l":40.99,"n":395,"o":40.99,"t":"2026-09-28T15:30:00Z","v":17243,"vw":41.018992},{"c":40.92,"h":41.06,"l":40.92,"n":467,"o":41.05,"t":"2026-09-28T15:45:00Z","v":24178,"vw":40.987413},{"c":40.97,"h":41,"l":40.92,"n":420,"o":40.92,"t":"2026-09-28T16:00:00Z","v":19113,"vw":40.970272},{"c":41.18,"h":41.18,"l":40.98,"n":752,"o":40.98,"t":"2026-09-28T16:15:00Z","v":50680,"vw":41.067072},{"c":41.08,"h":41.19,"l":41.05,"n":342,"o":41.19,"t":"2026-09-28T16:30:00Z","v":14632,"vw":41.107019},{"c":41.07,"h":41.1,"l":41.05,"n":332,"o":41.1,"t":"2026-09-28T16:45:00Z","v":16129,"vw":41.081225},{"c":41.1456,"h":41.18,"l":41.02,"n":666,"o":41.07,"t":"2026-09-28T17:00:00Z","v":58456,"vw":41.071311},{"c":41.08,"h":41.12,"l":41.075,"n":383,"o":41.11,"t":"2026-09-28T17:15:00Z","v":25376,"vw":41.089629},{"c":41.11,"h":41.115,"l":41.04,"n":468,"o":41.08,"t":"2026-09-28T17:30:00Z","v":24702,"vw":41.072556},{"c":41.14,"h":41.15,"l":41.1,"n":374,"o":41.1,"t":"2026-09-28T17:45:00Z","v":16572,"vw":41.124822},{"c":41.12,"h":41.185,"l":41.11,"n":569,"o":41.15,"t":"2026-09-28T18:00:00Z","v":34958,"vw":41.140812},{"c":41.135,"h":41.17,"l":41.11,"n":665,"o":41.12,"t":"2026-09-28T18:15:00Z","v":59642,"vw":41.141474},{"c":41.135,"h":41.14,"l":41.105,"n":693,"o":41.135,"t":"2026-09-28T18:30:00Z","v":40821,"vw":41.120815},{"c":41.17,"h":41.17,"l":41.125,"n":672,"o":41.135,"t":"2026-09-28T18:45:00Z","v":31427,"vw":41.145218},{"c":41.175,"h":41.19,"l":41.15,"n":581,"o":41.1511,"t":"2026-09-28T19:00:00Z","v":28732,"vw":41.167632},{"c":41.22,"h":41.25,"l":41.16,"n":776,"o":41.175,"t":"2026-09-28T19:15:00Z","v":38246,"vw":41.215511},{"c":41.195,"h":41.23,"l":41.153,"n":959,"o":41.23,"t":"2026-09-28T19:30:00Z","v":62709,"vw":41.186036},{"c":41.1,"h":41.2,"l":41.01,"n":3834,"o":41.195,"t":"2026-09-28T19:45:00Z","v":277452,"vw":41.070295},{"c":41.1,"h":41.1,"l":41.1,"n":11,"o":41.1,"t":"2026-09-28T20:00:00Z","v":340271,"vw":41.1},{"c":40.66,"h":40.93,"l":40.5722,"n":1242,"o":40.93,"t":"2026-09-29T13:30:00Z","v":89110,"vw":40.70836},{"c":40.66,"h":40.74,"l":40.64,"n":483,"o":40.66,"t":"2026-09-29T13:45:00Z","v":24432,"vw":40.67519},{"c":40.7,"h":40.755,"l":40.66,"n":700,"o":40.66,"t":"2026-09-29T14:00:00Z","v":38657,"vw":40.6948},{"c":40.5666,"h":40.7,"l":40.52,"n":661,"o":40.7,"t":"2026-09-29T14:15:00Z","v":41509,"vw":40.583288},{"c":40.58,"h":40.62,"l":40.55,"n":451,"o":40.58,"t":"2026-09-29T14:30:00Z","v":22318,"vw":40.574453},{"c":40.56,"h":40.6,"l":40.56,"n":345,"o":40.57,"t":"2026-09-29T14:45:00Z","v":25956,"vw":40.57792},{"c":40.54,"h":40.58,"l":40.53,"n":390,"o":40.56,"t":"2026-09-29T15:00:00Z","v":28023,"vw":40.549525},{"c":40.4887,"h":40.55,"l":40.48,"n":402,"o":40.55,"t":"2026-09-29T15:15:00Z","v":28855,"vw":40.509363},{"c":40.5,"h":40.58,"l":40.47,"n":350,"o":40.495,"t":"2026-09-29T15:30:00Z","v":23940,"vw":40.509592},{"c":40.495,"h":40.545,"l":40.48,"n":275,"o":40.5,"t":"2026-09-29T15:45:00Z","v":15051,"vw":40.506912},{"c":40.535,"h":40.54,"l":40.5,"n":227,"o":40.51,"t":"2026-09-29T16:00:00Z","v":11673,"vw":40.525316},{"c":40.55,"h":40.57,"l":40.53,"n":211,"o":40.54,"t":"2026-09-29T16:15:00Z","v":10283,"vw":40.546229},{"c":40.51,"h":40.57,"l":40.51,"n":319,"o":40.56,"t":"2026-09-29T16:30:00Z","v":14206,"vw":40.549145},{"c":40.525,"h":40.54,"l":40.4801,"n":236,"o":40.52,"t":"2026-09-29T16:45:00Z","v":12411,"vw":40.516542},{"c":40.56,"h":40.56,"l":40.515,"n":245,"o":40.525,"t":"2026-09-29T17:00:00Z","v":10446,"vw":40.52965},{"c":40.6096,"h":40.6096,"l":40.56,"n":202,"o":40.57,"t":"2026-09-29T17:15:00Z","v":11622,"vw":40.582465},{"c":40.66,"h":40.66,"l":40.58,"n":224,"o":40.58,"t":"2026-09-29T17:30:00Z","v":17773,"vw":40.636701},{"c":40.7181,"h":40.74,"l":40.67,"n":268,"o":40.67,"t":"2026-09-29T17:45:00Z","v":17502,"vw":40.706877},{"c":40.785,"h":40.79,"l":40.73,"n":467,"o":40.73,"t":"2026-09-29T18:00:00Z","v":25387,"vw":40.7637},{"c":40.74,"h":40.81,"l":40.7301,"n":282,"o":40.785,"t":"2026-09-29T18:15:00Z","v":14616,"vw":40.774557},{"c":40.79,"h":40.85,"l":40.69,"n":537,"o":40.74,"t":"2026-09-29T18:30:00Z","v":37972,"vw":40.773509},{"c":40.77,"h":40.79,"l":40.74,"n":473,"o":40.79,"t":"2026-09-29T18:45:00Z","v":29756,"vw":40.765654},{"c":40.77,"h":40.78,"l":40.75,"n":507,"o":40.78,"t":"2026-09-29T19:00:00Z","v":28115,"vw":40.763663},{"c":40.8,"h":40.8001,"l":40.76,"n":639,"o":40.78,"t":"2026-09-29T19:15:00Z","v":43452,"vw":40.789912},{"c":40.765,"h":40.82,"l":40.76,"n":1042,"o":40.805,"t":"2026-09-29T19:30:00Z","v":67218,"vw":40.789582},{"c":40.82,"h":40.82,"l":40.705,"n":2955,"o":40.77,"t":"2026-09-29T19:45:00Z","v":202140,"vw":40.761486},{"c":40.8,"h":40.8,"l":40.8,"n":16,"o":40.8,"t":"2026-09-29T20:00:00Z","v":162183,"vw":40.8},{"c":41.1,"h":41.1,"l":40.89,"n":18,"o":40.93,"t":"2026-09-30T08:00:00Z","v":2062,"vw":41.000503},{"c":41.26,"h":41.26,"l":41.26,"n":1,"o":41.26,"t":"2026-09-30T13:15:00Z","v":200,"vw":41.26},{"c":41.27,"h":41.44,"l":41,"n":1163,"o":41.14,"t":"2026-09-30T13:30:00Z","v":85537,"vw":41.193631},{"c":41.18,"h":41.29,"l":41.16,"n":791,"o":41.24,"t":"2026-09-30T13:45:00Z","v":60595,"vw":41.215941},{"c":41.285,"h":41.29,"l":41.14,"n":686,"o":41.175,"t":"2026-09-30T14:00:00Z","v":33902,"vw":41.208472},{"c":41.22,"h":41.35,"l":41.205,"n":675,"o":41.29,"t":"2026-09-30T14:15:00Z","v":41490,"vw":41.282084},{"c":41.24,"h":41.29,"l":41.19,"n":602,"o":41.21,"t":"2026-09-30T14:30:00Z","v":29206,"vw":41.243968},{"c":41.11,"h":41.25,"l":41.1,"n":517,"o":41.23,"t":"2026-09-30T14:45:00Z","v":34079,"vw":41.19898},{"c":41.145,"h":41.17,"l":41.1025,"n":258,"o":41.1025,"t":"2026-09-30T15:00:00Z","v":11954,"vw":41.133409},{"c":41.14,"h":41.24,"l":41.14,"n":442,"o":41.165,"t":"2026-09-30T15:15:00Z","v":21674,"vw":41.195612},{"c":41.15,"h":41.2,"l":41.15,"n":344,"o":41.19,"t":"2026-09-30T15:30:00Z","v":15534,"vw":41.171304},{"c":41.23,"h":41.24,"l":41.14,"n":278,"o":41.14,"t":"2026-09-30T15:45:00Z","v":15016,"vw":41.188192},{"c":41.235,"h":41.255,"l":41.185,"n":309,"o":41.235,"t":"2026-09-30T16:00:00Z","v":21846,"vw":41.207919},{"c":41.25,"h":41.26,"l":41.2,"n":283,"o":41.235,"t":"2026-09-30T16:15:00Z","v":12199,"vw":41.232266},{"c":41.29,"h":41.315,"l":41.26,"n":274,"o":41.26,"t":"2026-09-30T16:30:00Z","v":35562,"vw":41.296808},{"c":41.33,"h":41.35,"l":41.3,"n":402,"o":41.31,"t":"2026-09-30T16:45:00Z","v":16656,"vw":41.324811},{"c":41.345,"h":41.35,"l":41.31,"n":227,"o":41.31,"t":"2026-09-30T17:00:00Z","v":8367,"vw":41.329298},{"c":41.26,"h":41.34,"l":41.26,"n":261,"o":41.34,"t":"2026-09-30T17:15:00Z","v":14694,"vw":41.30662},{"c":41.2429,"h":41.28,"l":41.23,"n":237,"o":41.28,"t":"2026-09-30T17:30:00Z","v":13220,"vw":41.247696},{"c":41.23,"h":41.245,"l":41.195,"n":407,"o":41.245,"t":"2026-09-30T17:45:00Z","v":21570,"vw":41.218313},{"c":41.22,"h":41.26,"l":41.2044,"n":376,"o":41.23,"t":"2026-09-30T18:00:00Z","v":20930,"vw":41.237458},{"c":41.185,"h":41.24,"l":41.18,"n":425,"o":41.22,"t":"2026-09-30T18:15:00Z","v":35988,"vw":41.214994},{"c":41.15,"h":41.185,"l":41.13,"n":421,"o":41.185,"t":"2026-09-30T18:30:00Z","v":21990,"vw":41.148887},{"c":41.16,"h":41.175,"l":41.12,"n":379,"o":41.14,"t":"2026-09-30T18:45:00Z","v":18589,"vw":41.144065},{"c":41.12,"h":41.165,"l":41.08,"n":525,"o":41.165,"t":"2026-09-30T19:00:00Z","v":30875,"vw":41.122933},{"c":41.115,"h":41.14,"l":41.11,"n":434,"o":41.12,"t":"2026-09-30T19:15:00Z","v":22849,"vw":41.123872},{"c":41.045,"h":41.135,"l":41.045,"n":924,"o":41.11,"t":"2026-09-30T19:30:00Z","v":52100,"vw":41.095246},{"c":41.12,"h":41.175,"l":41.04,"n":3195,"o":41.05,"t":"2026-09-30T19:45:00Z","v":284014,"vw":41.127195},{"c":41.1,"h":41.13,"l":41.1,"n":24,"o":41.13,"t":"2026-09-30T20:00:00Z","v":278298,"vw":41.100191},{"c":40.9581,"h":40.9581,"l":40.9581,"n":1,"o":40.9581,"t":"2026-09-30T21:45:00Z","v":500,"vw":40.9581},{"c":40.8228,"h":40.8228,"l":40.8228,"n":1,"o":40.8228,"t":"2026-09-30T22:00:00Z","v":500,"vw":40.8228},{"c":41.065,"h":41.205,"l":41.02,"n":713,"o":41.07,"t":"2026-10-01T13:30:00Z","v":54557,"vw":41.069257},{"c":41.02,"h":41.15,"l":41.02,"n":490,"o":41.07,"t":"2026-10-01T13:45:00Z","v":19277,"vw":41.075844},{"c":41.115,"h":41.145,"l":40.98,"n":693,"o":41.04,"t":"2026-10-01T14:00:00Z","v":35597,"vw":41.064877},{"c":41.08,"h":41.17,"l":41.08,"n":356,"o":41.13,"t":"2026-10-01T14:15:00Z","v":17801,"vw":41.119754},{"c":41.2,"h":41.215,"l":41.065,"n":700,"o":41.08,"t":"2026-10-01T14:30:00Z","v":45078,"vw":41.125705},{"c":41.0276,"h":41.23,"l":40.98,"n":937,"o":41.2,"t":"2026-10-01T14:45:00Z","v":91762,"vw":41.125026},{"c":41.055,"h":41.075,"l":40.96,"n":574,"o":41.015,"t":"2026-10-01T15:00:00Z","v":25653,"vw":41.012035},{"c":41.01,"h":41.07,"l":40.97,"n":653,"o":41.04,"t":"2026-10-01T15:15:00Z","v":43551,"vw":41.016811},{"c":41.02,"h":41.02,"l":40.93,"n":664,"o":41,"t":"2026-10-01T15:30:00Z","v":43768,"vw":40.97929},{"c":41,"h":41.05,"l":40.97,"n":568,"o":41.02,"t":"2026-10-01T15:45:00Z","v":26852,"vw":41.001993},{"c":41.04,"h":41.06,"l":41.01,"n":302,"o":41.01,"t":"2026-10-01T16:00:00Z","v":10491,"vw":41.044649},{"c":41.065,"h":41.085,"l":41.03,"n":348,"o":41.06,"t":"2026-10-01T16:15:00Z","v":12150,"vw":41.061642},{"c":41.03,"h":41.08,"l":41.015,"n":373,"o":41.07,"t":"2026-10-01T16:30:00Z","v":18847,"vw":41.036594},{"c":40.97,"h":41.025,"l":40.93,"n":488,"o":41.025,"t":"2026-10-01T16:45:00Z","v":22008,"vw":40.982065},{"c":40.93,"h":40.975,"l":40.91,"n":617,"o":40.97,"t":"2026-10-01T17:00:00Z","v":24370,"vw":40.945798},{"c":40.92,"h":41.07,"l":40.92,"n":672,"o":40.935,"t":"2026-10-01T17:15:00Z","v":59363,"vw":41.019158},{"c":41.02,"h":41.03,"l":40.92,"n":902,"o":40.92,"t":"2026-10-01T17:30:00Z","v":61561,"vw":40.996728},{"c":40.96,"h":41.035,"l":40.93,"n":315,"o":41.035,"t":"2026-10-01T17:45:00Z","v":16900,"vw":40.978718},{"c":40.97,"h":40.99,"l":40.95,"n":379,"o":40.96,"t":"2026-10-01T18:00:00Z","v":20359,"vw":40.965337},{"c":40.985,"h":41.02,"l":40.97,"n":363,"o":40.975,"t":"2026-10-01T18:15:00Z","v":17249,"vw":40.991096},{"c":41.03,"h":41.06,"l":40.97,"n":340,"o":40.97,"t":"2026-10-01T18:30:00Z","v":14881,"vw":41.00145},{"c":41.04,"h":41.04,"l":40.995,"n":313,"o":41.02,"t":"2026-10-01T18:45:00Z","v":11324,"vw":41.019289},{"c":41.035,"h":41.04,"l":41,"n":447,"o":41.03,"t":"2026-10-01T19:00:00Z","v":22908,"vw":41.009403},{"c":40.985,"h":41.04,"l":40.96,"n":583,"o":41.03,"t":"2026-10-01T19:15:00Z","v":35477,"vw":40.994891},{"c":40.99,"h":41.005,"l":40.95,"n":706,"o":40.985,"t":"2026-10-01T19:30:00Z","v":40295,"vw":40.979932},{"c":40.98,"h":41.03,"l":40.93,"n":2849,"o":40.98,"t":"2026-10-01T19:45:00Z","v":194538,"vw":40.973493},{"c":40.96,"h":40.96,"l":40.96,"n":24,"o":40.96,"t":"2026-10-01T20:00:00Z","v":117350,"vw":40.96},{"c":40.44,"h":40.44,"l":40.44,"n":12,"o":40.44,"t":"2026-10-02T08:00:00Z","v":734,"vw":40.44},{"c":40.69,"h":40.69,"l":40.69,"n":3,"o":40.69,"t":"2026-10-02T11:15:00Z","v":114,"vw":40.69},{"c":40.175,"h":40.67,"l":40,"n":1697,"o":40.67,"t":"2026-10-02T13:30:00Z","v":145787,"vw":40.23835},{"c":40.17,"h":40.27,"l":40.135,"n":827,"o":40.2,"t":"2026-10-02T13:45:00Z","v":54472,"vw":40.191776},{"c":40.04,"h":40.16,"l":40.035,"n":1029,"o":40.16,"t":"2026-10-02T14:00:00Z","v":51968,"vw":40.102229},{"c":40.15,"h":40.2,"l":40.02,"n":686,"o":40.05,"t":"2026-10-02T14:15:00Z","v":57666,"vw":40.151205},{"c":40.205,"h":40.25,"l":40.13,"n":668,"o":40.16,"t":"2026-10-02T14:30:00Z","v":53294,"vw":40.221012},{"c":40.22,"h":40.3,"l":40.19,"n":843,"o":40.205,"t":"2026-10-02T14:45:00Z","v":52576,"vw":40.225963},{"c":40.1,"h":40.23,"l":40.05,"n":705,"o":40.23,"t":"2026-10-02T15:00:00Z","v":42916,"vw":40.158328},{"c":39.94,"h":40.11,"l":39.93,"n":546,"o":40.1,"t":"2026-10-02T15:15:00Z","v":28563,"vw":40.004863},{"c":39.92,"h":39.99,"l":39.9,"n":790,"o":39.94,"t":"2026-10-02T15:30:00Z","v":51878,"vw":39.950837},{"c":39.84,"h":39.925,"l":39.84,"n":462,"o":39.91,"t":"2026-10-02T15:45:00Z","v":26290,"vw":39.891708},{"c":39.83,"h":39.83,"l":39.72,"n":1110,"o":39.83,"t":"2026-10-02T16:00:00Z","v":77326,"vw":39.783792},{"c":39.81,"h":39.87,"l":39.79,"n":504,"o":39.83,"t":"2026-10-02T16:15:00Z","v":37927,"vw":39.824303},{"c":39.79,"h":39.8299,"l":39.78,"n":455,"o":39.815,"t":"2026-10-02T16:30:00Z","v":23236,"vw":39.801811},{"c":39.805,"h":39.83,"l":39.79,"n":392,"o":39.79,"t":"2026-10-02T16:45:00Z","v":22160,"vw":39.810245},{"c":39.82,"h":39.84,"l":39.8,"n":386,"o":39.8,"t":"2026-10-02T17:00:00Z","v":18256,"vw":39.822453},{"c":39.7844,"h":39.875,"l":39.78,"n":351,"o":39.82,"t":"2026-10-02T17:15:00Z","v":15244,"vw":39.827843},{"c":39.85,"h":39.85,"l":39.77,"n":402,"o":39.785,"t":"2026-10-02T17:30:00Z","v":19265,"vw":39.809122},{"c":39.83,"h":39.87,"l":39.82,"n":494,"o":39.85,"t":"2026-10-02T17:45:00Z","v":40637,"vw":39.846551},{"c":39.75,"h":39.865,"l":39.75,"n":555,"o":39.83,"t":"2026-10-02T18:00:00Z","v":31698,"vw":39.813573},{"c":39.735,"h":39.76,"l":39.715,"n":445,"o":39.76,"t":"2026-10-02T18:15:00Z","v":23384,"vw":39.729469},{"c":39.74,"h":39.77,"l":39.73,"n":249,"o":39.73,"t":"2026-10-02T18:30:00Z","v":10785,"vw":39.751472},{"c":39.795,"h":39.795,"l":39.76,"n":508,"o":39.76,"t":"2026-10-02T18:45:00Z","v":27615,"vw":39.775194},{"c":39.8,"h":39.81,"l":39.77,"n":445,"o":39.79,"t":"2026-10-02T19:00:00Z","v":26878,"vw":39.791867},{"c":39.879,"h":39.88,"l":39.8,"n":474,"o":39.8,"t":"2026-10-02T19:15:00Z","v":27374,"vw":39.860653},{"c":39.82,"h":39.88,"l":39.8,"n":948,"o":39.87,"t":"2026-10-02T19:30:00Z","v":56904,"vw":39.839597},{"c":39.979,"h":39.98,"l":39.8,"n":3205,"o":39.82,"t":"2026-10-02T19:45:00Z","v":228069,"vw":39.904408},{"c":40.2437,"h":40.2437,"l":39.98,"n":26,"o":39.98,"t":"2026-10-02T20:00:00Z","v":219268,"vw":39.980133},{"c":40,"h":40.01,"l":40,"n":2,"o":40.01,"t":"2026-10-02T20:30:00Z","v":900,"vw":40.004444},{"c":40.06,"h":40.07,"l":40.06,"n":3,"o":40.07,"t":"2026-10-05T08:00:00Z","v":407,"vw":40.067429},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-10-05T12:30:00Z","v":240,"vw":40.09},{"c":40.25,"h":40.48,"l":40.06,"n":1049,"o":40.46,"t":"2026-10-05T13:30:00Z","v":79928,"vw":40.259132},{"c":40.02,"h":40.29,"l":40.02,"n":382,"o":40.23,"t":"2026-10-05T13:45:00Z","v":14022,"vw":40.193883},{"c":40.15,"h":40.185,"l":40.035,"n":528,"o":40.06,"t":"2026-10-05T14:00:00Z","v":19798,"vw":40.126122},{"c":40.165,"h":40.22,"l":40.13,"n":630,"o":40.15,"t":"2026-10-05T14:15:00Z","v":40199,"vw":40.172026},{"c":40.16,"h":40.185,"l":40.14,"n":465,"o":40.16,"t":"2026-10-05T14:30:00Z","v":20919,"vw":40.162316},{"c":40.105,"h":40.16,"l":40.05,"n":517,"o":40.16,"t":"2026-10-05T14:45:00Z","v":31489,"vw":40.098342},{"c":40.205,"h":40.2299,"l":40.11,"n":517,"o":40.11,"t":"2026-10-05T15:00:00Z","v":29674,"vw":40.181643},{"c":40.315,"h":40.32,"l":40.19,"n":1176,"o":40.205,"t":"2026-10-05T15:15:00Z","v":77045,"vw":40.242422},{"c":40.275,"h":40.325,"l":40.25,"n":452,"o":40.315,"t":"2026-10-05T15:30:00Z","v":27802,"vw":40.279081},{"c":40.255,"h":40.27,"l":40.215,"n":511,"o":40.2607,"t":"2026-10-05T15:45:00Z","v":23058,"vw":40.247249},{"c":40.16,"h":40.255,"l":40.155,"n":463,"o":40.255,"t":"2026-10-05T16:00:00Z","v":17281,"vw":40.185046},{"c":40.25,"h":40.265,"l":40.16,"n":507,"o":40.16,"t":"2026-10-05T16:15:00Z","v":24387,"vw":40.217499},{"c":40.27,"h":40.285,"l":40.24,"n":427,"o":40.25,"t":"2026-10-05T16:30:00Z","v":16621,"vw":40.256896},{"c":40.26,"h":40.29,"l":40.26,"n":467,"o":40.28,"t":"2026-10-05T16:45:00Z","v":15855,"vw":40.273798},{"c":40.24,"h":40.265,"l":40.235,"n":420,"o":40.26,"t":"2026-10-05T17:00:00Z","v":16583,"vw":40.24939},{"c":40.24,"h":40.245,"l":40.22,"n":478,"o":40.235,"t":"2026-10-05T17:15:00Z","v":17730,"vw":40.234551},{"c":40.26,"h":40.26,"l":40.2,"n":545,"o":40.24,"t":"2026-10-05T17:30:00Z","v":32081,"vw":40.236664},{"c":40.31,"h":40.335,"l":40.26,"n":365,"o":40.26,"t":"2026-10-05T17:45:00Z","v":15608,"vw":40.292553},{"c":40.33,"h":40.345,"l":40.3,"n":446,"o":40.32,"t":"2026-10-05T18:00:00Z","v":22865,"vw":40.321679},{"c":40.3601,"h":40.37,"l":40.32,"n":538,"o":40.33,"t":"2026-10-05T18:15:00Z","v":23315,"vw":40.339955},{"c":40.345,"h":40.36,"l":40.315,"n":582,"o":40.36,"t":"2026-10-05T18:30:00Z","v":26294,"vw":40.338687},{"c":40.35,"h":40.36,"l":40.33,"n":632,"o":40.35,"t":"2026-10-05T18:45:00Z","v":27117,"vw":40.3472},{"c":40.37,"h":40.39,"l":40.35,"n":657,"o":40.35,"t":"2026-10-05T19:00:00Z","v":25667,"vw":40.369395},{"c":40.36,"h":40.41,"l":40.3401,"n":726,"o":40.37,"t":"2026-10-05T19:15:00Z","v":37194,"vw":40.37434},{"c":40.36,"h":40.385,"l":40.31,"n":1213,"o":40.35,"t":"2026-10-05T19:30:00Z","v":98647,"vw":40.342666},{"c":40.24,"h":40.359,"l":40.22,"n":3014,"o":40.355,"t":"2026-10-05T19:45:00Z","v":253077,"vw":40.262365},{"c":40.25,"h":40.25,"l":40.25,"n":15,"o":40.25,"t":"2026-10-05T20:00:00Z","v":143945,"vw":40.25},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-05T20:30:00Z","v":100,"vw":40.25},{"c":40.78,"h":40.8,"l":40.69,"n":22,"o":40.79,"t":"2026-10-06T08:00:00Z","v":2213,"vw":40.767168},{"c":41.2337,"h":41.2337,"l":41.2337,"n":3,"o":41.2337,"t":"2026-10-06T12:30:00Z","v":130,"vw":41.2337},{"c":40.28,"h":40.765,"l":40.18,"n":2453,"o":40.4,"t":"2026-10-06T13:30:00Z","v":175726,"vw":40.396047},{"c":40.295,"h":40.308,"l":40.235,"n":702,"o":40.275,"t":"2026-10-06T13:45:00Z","v":34008,"vw":40.273468},{"c":40.505,"h":40.53,"l":40.295,"n":1125,"o":40.295,"t":"2026-10-06T14:00:00Z","v":70619,"vw":40.411809},{"c":40.54,"h":40.59,"l":40.48,"n":517,"o":40.49,"t":"2026-10-06T14:15:00Z","v":23843,"vw":40.52606},{"c":40.595,"h":40.66,"l":40.54,"n":532,"o":40.54,"t":"2026-10-06T14:30:00Z","v":25351,"vw":40.602582},{"c":40.71,"h":40.71,"l":40.595,"n":477,"o":40.595,"t":"2026-10-06T14:45:00Z","v":23395,"vw":40.640008},{"c":40.655,"h":40.738,"l":40.63,"n":555,"o":40.715,"t":"2026-10-06T15:00:00Z","v":33366,"vw":40.683572},{"c":40.75,"h":40.76,"l":40.655,"n":852,"o":40.66,"t":"2026-10-06T15:15:00Z","v":63308,"vw":40.706786},{"c":40.76,"h":40.78,"l":40.7309,"n":561,"o":40.75,"t":"2026-10-06T15:30:00Z","v":25491,"vw":40.749377},{"c":40.79,"h":40.79,"l":40.7548,"n":343,"o":40.76,"t":"2026-10-06T15:45:00Z","v":13304,"vw":40.778168},{"c":40.86,"h":40.86,"l":40.79,"n":414,"o":40.79,"t":"2026-10-06T16:00:00Z","v":18138,"vw":40.816918},{"c":40.8063,"h":40.86,"l":40.78,"n":410,"o":40.86,"t":"2026-10-06T16:15:00Z","v":18387,"vw":40.838269},{"c":40.71,"h":40.785,"l":40.695,"n":351,"o":40.785,"t":"2026-10-06T16:30:00Z","v":21538,"vw":40.72758},{"c":40.755,"h":40.755,"l":40.7,"n":287,"o":40.71,"t":"2026-10-06T16:45:00Z","v":14218,"vw":40.726525},{"c":40.75,"h":40.7799,"l":40.74,"n":346,"o":40.755,"t":"2026-10-06T17:00:00Z","v":17967,"vw":40.764021},{"c":40.73,"h":40.75,"l":40.725,"n":355,"o":40.75,"t":"2026-10-06T17:15:00Z","v":13986,"vw":40.735697},{"c":40.7899,"h":40.7899,"l":40.71,"n":343,"o":40.75,"t":"2026-10-06T17:30:00Z","v":16146,"vw":40.738659},{"c":40.76,"h":40.77,"l":40.75,"n":303,"o":40.76,"t":"2026-10-06T17:45:00Z","v":13394,"vw":40.759148},{"c":40.75,"h":40.76,"l":40.73,"n":312,"o":40.76,"t":"2026-10-06T18:00:00Z","v":16921,"vw":40.746325},{"c":40.715,"h":40.74,"l":40.705,"n":318,"o":40.74,"t":"2026-10-06T18:15:00Z","v":12971,"vw":40.719827},{"c":40.68,"h":40.72,"l":40.68,"n":427,"o":40.715,"t":"2026-10-06T18:30:00Z","v":22007,"vw":40.707235},{"c":40.67,"h":40.695,"l":40.67,"n":668,"o":40.68,"t":"2026-10-06T18:45:00Z","v":40228,"vw":40.678818},{"c":40.715,"h":40.73,"l":40.665,"n":528,"o":40.665,"t":"2026-10-06T19:00:00Z","v":29946,"vw":40.698856},{"c":40.66,"h":40.72,"l":40.65,"n":899,"o":40.72,"t":"2026-10-06T19:15:00Z","v":49086,"vw":40.695206},{"c":40.71,"h":40.72,"l":40.66,"n":995,"o":40.66,"t":"2026-10-06T19:30:00Z","v":58592,"vw":40.690232},{"c":40.61,"h":40.74,"l":40.61,"n":3339,"o":40.71,"t":"2026-10-06T19:45:00Z","v":276995,"vw":40.668744},{"c":40.62,"h":40.64,"l":40.62,"n":24,"o":40.63,"t":"2026-10-06T20:00:00Z","v":659834,"vw":40.620018},{"c":41.09,"h":41.09,"l":41,"n":2,"o":41,"t":"2026-10-07T08:00:00Z","v":500,"vw":41.03852},{"c":40.73,"h":40.73,"l":40.71,"n":4,"o":40.71,"t":"2026-10-07T11:00:00Z","v":276,"vw":40.721597},{"c":40.75,"h":40.75,"l":40.75,"n":4,"o":40.75,"t":"2026-10-07T11:15:00Z","v":347,"vw":40.75},{"c":40.64,"h":40.64,"l":40.64,"n":2,"o":40.64,"t":"2026-10-07T11:45:00Z","v":138,"vw":40.64},{"c":40.99,"h":40.99,"l":40.93,"n":4,"o":40.93,"t":"2026-10-07T13:15:00Z","v":850,"vw":40.966496},{"c":41.13,"h":41.295,"l":40.995,"n":1218,"o":41.08,"t":"2026-10-07T13:30:00Z","v":98658,"vw":41.101769},{"c":41.09,"h":41.17,"l":41,"n":1309,"o":41.16,"t":"2026-10-07T13:45:00Z","v":92500,"vw":41.051227},{"c":40.97,"h":41.085,"l":40.93,"n":1283,"o":41.085,"t":"2026-10-07T14:00:00Z","v":91263,"vw":40.986282},{"c":41.135,"h":41.14,"l":40.95,"n":594,"o":40.97,"t":"2026-10-07T14:15:00Z","v":30503,"vw":41.025681},{"c":41.01,"h":41.135,"l":40.97,"n":731,"o":41.135,"t":"2026-10-07T14:30:00Z","v":45687,"vw":41.059055},{"c":41.0848,"h":41.1,"l":41.01,"n":436,"o":41.01,"t":"2026-10-07T14:45:00Z","v":24507,"vw":41.064259},{"c":41.09,"h":41.097,"l":41.021,"n":490,"o":41.09,"t":"2026-10-07T15:00:00Z","v":27067,"vw":41.06484},{"c":41.085,"h":41.1,"l":41.025,"n":599,"o":41.085,"t":"2026-10-07T15:15:00Z","v":40721,"vw":41.06691},{"c":41.125,"h":41.19,"l":41.09,"n":355,"o":41.09,"t":"2026-10-07T15:30:00Z","v":21773,"vw":41.135385},{"c":41.07,"h":41.14,"l":41.06,"n":356,"o":41.125,"t":"2026-10-07T15:45:00Z","v":23124,"vw":41.103223},{"c":41.035,"h":41.075,"l":41.01,"n":587,"o":41.06,"t":"2026-10-07T16:00:00Z","v":41163,"vw":41.033848},{"c":41.1,"h":41.1,"l":41.04,"n":301,"o":41.04,"t":"2026-10-07T16:15:00Z","v":14769,"vw":41.057494},{"c":41.07,"h":41.1,"l":41.065,"n":332,"o":41.1,"t":"2026-10-07T16:30:00Z","v":17590,"vw":41.078566},{"c":41.085,"h":41.11,"l":41.075,"n":353,"o":41.08,"t":"2026-10-07T16:45:00Z","v":17749,"vw":41.091387},{"c":41.08,"h":41.095,"l":41.02,"n":410,"o":41.08,"t":"2026-10-07T17:00:00Z","v":18035,"vw":41.059255},{"c":41.05,"h":41.09,"l":41.045,"n":346,"o":41.08,"t":"2026-10-07T17:15:00Z","v":14916,"vw":41.069897},{"c":41.09,"h":41.095,"l":41.06,"n":315,"o":41.06,"t":"2026-10-07T17:30:00Z","v":14435,"vw":41.080411},{"c":41.055,"h":41.1,"l":41.05,"n":360,"o":41.09,"t":"2026-10-07T17:45:00Z","v":16510,"vw":41.07825},{"c":41.09,"h":41.1,"l":41.0412,"n":399,"o":41.0412,"t":"2026-10-07T18:00:00Z","v":19414,"vw":41.07339},{"c":41.055,"h":41.095,"l":41.02,"n":704,"o":41.085,"t":"2026-10-07T18:15:00Z","v":82389,"vw":41.057935},{"c":40.84,"h":41.055,"l":40.8,"n":1460,"o":41.055,"t":"2026-10-07T18:30:00Z","v":316245,"vw":40.967134},{"c":40.74,"h":40.88,"l":40.74,"n":711,"o":40.85,"t":"2026-10-07T18:45:00Z","v":40417,"vw":40.827685},{"c":40.715,"h":40.76,"l":40.67,"n":886,"o":40.755,"t":"2026-10-07T19:00:00Z","v":42267,"vw":40.707772},{"c":40.705,"h":40.79,"l":40.69,"n":935,"o":40.715,"t":"2026-10-07T19:15:00Z","v":68190,"vw":40.73334},{"c":40.7,"h":40.74,"l":40.69,"n":1132,"o":40.705,"t":"2026-10-07T19:30:00Z","v":76815,"vw":40.710624},{"c":40.65,"h":40.73,"l":40.605,"n":2344,"o":40.7,"t":"2026-10-07T19:45:00Z","v":204380,"vw":40.669887},{"c":40.65,"h":40.65,"l":40.65,"n":14,"o":40.65,"t":"2026-10-07T20:00:00Z","v":128494,"vw":40.65},{"c":40.99,"h":40.99,"l":40.98,"n":11,"o":40.99,"t":"2026-10-08T08:00:00Z","v":1277,"vw":40.986504},{"c":41.32,"h":41.32,"l":41.32,"n":25,"o":41.32,"t":"2026-10-08T09:45:00Z","v":571,"vw":41.32},{"c":41.16,"h":41.16,"l":41.12,"n":15,"o":41.12,"t":"2026-10-08T13:15:00Z","v":980,"vw":41.145828},{"c":41.49,"h":41.57,"l":41.3,"n":1050,"o":41.342,"t":"2026-10-08T13:30:00Z","v":104059,"vw":41.368876},{"c":41.705,"h":41.8,"l":41.495,"n":1703,"o":41.51,"t":"2026-10-08T13:45:00Z","v":188461,"vw":41.612723},{"c":41.61,"h":41.74,"l":41.58,"n":828,"o":41.71,"t":"2026-10-08T14:00:00Z","v":210095,"vw":41.693444},{"c":41.56,"h":41.74,"l":41.48,"n":1191,"o":41.615,"t":"2026-10-08T14:15:00Z","v":128632,"vw":41.543061},{"c":41.52,"h":41.6,"l":41.51,"n":554,"o":41.55,"t":"2026-10-08T14:30:00Z","v":37632,"vw":41.548372},{"c":41.665,"h":41.68,"l":41.5,"n":1148,"o":41.515,"t":"2026-10-08T14:45:00Z","v":66828,"vw":41.576914},{"c":41.65,"h":41.71,"l":41.61,"n":900,"o":41.65,"t":"2026-10-08T15:00:00Z","v":74474,"vw":41.682344},{"c":41.655,"h":41.665,"l":41.5869,"n":519,"o":41.655,"t":"2026-10-08T15:15:00Z","v":34711,"vw":41.628225},{"c":41.635,"h":41.65,"l":41.57,"n":856,"o":41.65,"t":"2026-10-08T15:30:00Z","v":78080,"vw":41.603417},{"c":41.56,"h":41.65,"l":41.51,"n":441,"o":41.635,"t":"2026-10-08T15:45:00Z","v":23911,"vw":41.565898},{"c":41.64,"h":41.68,"l":41.56,"n":551,"o":41.57,"t":"2026-10-08T16:00:00Z","v":31576,"vw":41.621439},{"c":41.64,"h":41.8099,"l":41.605,"n":828,"o":41.66,"t":"2026-10-08T16:15:00Z","v":54757,"vw":41.677947},{"c":41.75,"h":41.76,"l":41.635,"n":499,"o":41.635,"t":"2026-10-08T16:30:00Z","v":23989,"vw":41.711356},{"c":41.85,"h":41.89,"l":41.72,"n":1020,"o":41.74,"t":"2026-10-08T16:45:00Z","v":45118,"vw":41.799503},{"c":41.775,"h":41.86,"l":41.745,"n":826,"o":41.83,"t":"2026-10-08T17:00:00Z","v":45036,"vw":41.797856},{"c":41.82,"h":41.83,"l":41.76,"n":502,"o":41.76,"t":"2026-10-08T17:15:00Z","v":20405,"vw":41.800419},{"c":41.87,"h":41.88,"l":41.795,"n":540,"o":41.835,"t":"2026-10-08T17:30:00Z","v":19457,"vw":41.829833},{"c":41.85,"h":41.89,"l":41.85,"n":472,"o":41.87,"t":"2026-10-08T17:45:00Z","v":20485,"vw":41.868205},{"c":41.935,"h":41.98,"l":41.85,"n":966,"o":41.85,"t":"2026-10-08T18:00:00Z","v":84399,"vw":41.91811},{"c":41.77,"h":41.93,"l":41.77,"n":932,"o":41.93,"t":"2026-10-08T18:15:00Z","v":61963,"vw":41.892504},{"c":41.7775,"h":41.79,"l":41.7,"n":875,"o":41.77,"t":"2026-10-08T18:30:00Z","v":85675,"vw":41.727911},{"c":41.6,"h":41.79,"l":41.59,"n":911,"o":41.79,"t":"2026-10-08T18:45:00Z","v":74216,"vw":41.649857},{"c":41.665,"h":41.68,"l":41.6,"n":937,"o":41.605,"t":"2026-10-08T19:00:00Z","v":56622,"vw":41.646002},{"c":41.67,"h":41.75,"l":41.64,"n":1191,"o":41.66,"t":"2026-10-08T19:15:00Z","v":94595,"vw":41.682911},{"c":41.71,"h":41.725,"l":41.65,"n":1718,"o":41.68,"t":"2026-10-08T19:30:00Z","v":129307,"vw":41.69427},{"c":41.77,"h":41.85,"l":41.7,"n":4036,"o":41.705,"t":"2026-10-08T19:45:00Z","v":327060,"vw":41.804218},{"c":41.78,"h":41.78,"l":41.78,"n":16,"o":41.78,"t":"2026-10-08T20:00:00Z","v":223676,"vw":41.78},{"c":43.08,"h":43.28,"l":43.05,"n":20,"o":43.13,"t":"2026-10-09T08:00:00Z","v":1591,"vw":43.10922},{"c":43.23,"h":43.4,"l":43.04,"n":2836,"o":43.2,"t":"2026-10-09T13:30:00Z","v":216131,"vw":43.193492},{"c":42.98,"h":43.34,"l":42.955,"n":1863,"o":43.23,"t":"2026-10-09T13:45:00Z","v":109397,"vw":43.139139},{"c":42.99,"h":43.01,"l":42.9,"n":1576,"o":42.985,"t":"2026-10-09T14:00:00Z","v":106592,"vw":42.949268},{"c":42.95,"h":43.05,"l":42.89,"n":1170,"o":42.985,"t":"2026-10-09T14:15:00Z","v":84378,"vw":42.974011},{"c":43.07,"h":43.1,"l":42.885,"n":916,"o":42.98,"t":"2026-10-09T14:30:00Z","v":62426,"vw":42.991406},{"c":42.985,"h":43.11,"l":42.98,"n":1313,"o":43.06,"t":"2026-10-09T14:45:00Z","v":98286,"vw":43.042329},{"c":42.845,"h":43.06,"l":42.783,"n":1822,"o":42.99,"t":"2026-10-09T15:00:00Z","v":191458,"vw":42.876012},{"c":43.01,"h":43.01,"l":42.84,"n":1016,"o":42.845,"t":"2026-10-09T15:15:00Z","v":81772,"vw":42.919808},{"c":43.03,"h":43.04,"l":42.96,"n":908,"o":43.01,"t":"2026-10-09T15:30:00Z","v":66270,"vw":43.002189},{"c":42.97,"h":43.08,"l":42.95,"n":1162,"o":43.02,"t":"2026-10-09T15:45:00Z","v":89975,"vw":43.021893},{"c":42.93,"h":42.97,"l":42.9,"n":850,"o":42.97,"t":"2026-10-09T16:00:00Z","v":98756,"vw":42.923837},{"c":42.965,"h":42.97,"l":42.83,"n":930,"o":42.93,"t":"2026-10-09T16:15:00Z","v":90823,"vw":42.906491},{"c":43.015,"h":43.015,"l":42.96,"n":708,"o":42.96,"t":"2026-10-09T16:30:00Z","v":42983,"vw":42.98128},{"c":43.04,"h":43.065,"l":43.01,"n":602,"o":43.03,"t":"2026-10-09T16:45:00Z","v":34671,"vw":43.036647},{"c":43.06,"h":43.065,"l":43.025,"n":647,"o":43.04,"t":"2026-10-09T17:00:00Z","v":38812,"vw":43.048612},{"c":43.09,"h":43.105,"l":43.07,"n":828,"o":43.07,"t":"2026-10-09T17:15:00Z","v":57662,"vw":43.089085},{"c":43.15,"h":43.15,"l":43.06,"n":752,"o":43.09,"t":"2026-10-09T17:30:00Z","v":45105,"vw":43.106227},{"c":43.09,"h":43.14,"l":43.09,"n":542,"o":43.14,"t":"2026-10-09T17:45:00Z","v":35951,"vw":43.113435},{"c":43.13,"h":43.15,"l":43.08,"n":803,"o":43.09,"t":"2026-10-09T18:00:00Z","v":48015,"vw":43.11012},{"c":43.04,"h":43.14,"l":43.035,"n":744,"o":43.13,"t":"2026-10-09T18:15:00Z","v":43678,"vw":43.093804},{"c":43.0236,"h":43.04,"l":42.98,"n":1077,"o":43.04,"t":"2026-10-09T18:30:00Z","v":108845,"vw":43.008022},{"c":43.02,"h":43.04,"l":42.99,"n":1059,"o":43.025,"t":"2026-10-09T18:45:00Z","v":106026,"vw":43.012904},{"c":43.005,"h":43.045,"l":43.005,"n":1095,"o":43.03,"t":"2026-10-09T19:00:00Z","v":98547,"vw":43.021575},{"c":43.055,"h":43.075,"l":42.98,"n":1367,"o":43.01,"t":"2026-10-09T19:15:00Z","v":111527,"vw":43.025451},{"c":43.02,"h":43.105,"l":43.015,"n":1867,"o":43.055,"t":"2026-10-09T19:30:00Z","v":135238,"vw":43.064487},{"c":42.92,"h":43.03,"l":42.85,"n":4711,"o":43.02,"t":"2026-10-09T19:45:00Z","v":338591,"vw":42.931052},{"c":42.92,"h":42.93,"l":42.92,"n":21,"o":42.93,"t":"2026-10-09T20:00:00Z","v":293906,"vw":42.920044},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-09T21:30:00Z","v":100,"vw":42.5},{"c":43.52,"h":43.52,"l":43.52,"n":2,"o":43.52,"t":"2026-10-09T22:00:00Z","v":300,"vw":43.52},{"c":42.79,"h":42.79,"l":42.62,"n":21,"o":42.62,"t":"2026-10-12T08:00:00Z","v":763,"vw":42.735614},{"c":42.53,"h":42.53,"l":42.53,"n":1,"o":42.53,"t":"2026-10-12T09:30:00Z","v":299,"vw":42.53},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-12T11:00:00Z","v":250,"vw":42.12},{"c":42.24,"h":42.605,"l":42.18,"n":713,"o":42.46,"t":"2026-10-12T13:30:00Z","v":76396,"vw":42.383916},{"c":42.41,"h":42.43,"l":42.25,"n":681,"o":42.25,"t":"2026-10-12T13:45:00Z","v":50284,"vw":42.369969},{"c":42.395,"h":42.455,"l":42.35,"n":489,"o":42.425,"t":"2026-10-12T14:00:00Z","v":28813,"vw":42.405739},{"c":42.41,"h":42.49,"l":42.39,"n":582,"o":42.395,"t":"2026-10-12T14:15:00Z","v":29778,"vw":42.428445},{"c":42.39,"h":42.45,"l":42.36,"n":388,"o":42.415,"t":"2026-10-12T14:30:00Z","v":18290,"vw":42.404517},{"c":42.42,"h":42.44,"l":42.37,"n":488,"o":42.39,"t":"2026-10-12T14:45:00Z","v":21550,"vw":42.408025},{"c":42.5023,"h":42.505,"l":42.4,"n":478,"o":42.42,"t":"2026-10-12T15:00:00Z","v":22727,"vw":42.448449},{"c":42.44,"h":42.49,"l":42.4,"n":366,"o":42.49,"t":"2026-10-12T15:15:00Z","v":15954,"vw":42.448105},{"c":42.54,"h":42.54,"l":42.44,"n":303,"o":42.46,"t":"2026-10-12T15:30:00Z","v":13650,"vw":42.48673},{"c":42.61,"h":42.6199,"l":42.53,"n":390,"o":42.53,"t":"2026-10-12T15:45:00Z","v":15217,"vw":42.571838},{"c":42.655,"h":42.67,"l":42.6,"n":317,"o":42.6,"t":"2026-10-12T16:00:00Z","v":15776,"vw":42.643558},{"c":42.66,"h":42.69,"l":42.63,"n":207,"o":42.64,"t":"2026-10-12T16:15:00Z","v":8613,"vw":42.663267},{"c":42.73,"h":42.73,"l":42.65,"n":235,"o":42.65,"t":"2026-10-12T16:30:00Z","v":12717,"vw":42.694361},{"c":42.675,"h":42.74,"l":42.66,"n":373,"o":42.73,"t":"2026-10-12T16:45:00Z","v":21429,"vw":42.703121},{"c":42.74,"h":42.74,"l":42.66,"n":293,"o":42.6999,"t":"2026-10-12T17:00:00Z","v":11183,"vw":42.704441},{"c":42.75,"h":42.75,"l":42.73,"n":363,"o":42.74,"t":"2026-10-12T17:15:00Z","v":16154,"vw":42.736235},{"c":42.72,"h":42.75,"l":42.7,"n":307,"o":42.745,"t":"2026-10-12T17:30:00Z","v":16682,"vw":42.72845},{"c":42.72,"h":42.75,"l":42.7,"n":252,"o":42.735,"t":"2026-10-12T17:45:00Z","v":12542,"vw":42.729753},{"c":42.745,"h":42.78,"l":42.725,"n":409,"o":42.73,"t":"2026-10-12T18:00:00Z","v":18225,"vw":42.746386},{"c":42.72,"h":42.78,"l":42.72,"n":393,"o":42.75,"t":"2026-10-12T18:15:00Z","v":20070,"vw":42.755624},{"c":42.75,"h":42.755,"l":42.69,"n":391,"o":42.72,"t":"2026-10-12T18:30:00Z","v":13719,"vw":42.736956},{"c":42.745,"h":42.765,"l":42.74,"n":403,"o":42.76,"t":"2026-10-12T18:45:00Z","v":21086,"vw":42.750933},{"c":42.79,"h":42.795,"l":42.74,"n":441,"o":42.75,"t":"2026-10-12T19:00:00Z","v":22288,"vw":42.778939},{"c":42.75,"h":42.835,"l":42.735,"n":685,"o":42.785,"t":"2026-10-12T19:15:00Z","v":43984,"vw":42.778067},{"c":42.79,"h":42.82,"l":42.75,"n":773,"o":42.76,"t":"2026-10-12T19:30:00Z","v":49422,"vw":42.789837},{"c":42.81,"h":42.89,"l":42.7801,"n":2603,"o":42.7801,"t":"2026-10-12T19:45:00Z","v":213945,"vw":42.832807},{"c":42.84,"h":42.84,"l":42.83,"n":20,"o":42.83,"t":"2026-10-12T20:00:00Z","v":178541,"vw":42.839986},{"c":43.76,"h":43.76,"l":43.6,"n":32,"o":43.7,"t":"2026-10-13T08:00:00Z","v":1819,"vw":43.671598},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-13T10:30:00Z","v":100,"vw":43.29},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-13T11:45:00Z","v":234,"vw":43.56},{"c":43.54,"h":43.54,"l":43.54,"n":3,"o":43.54,"t":"2026-10-13T12:30:00Z","v":210,"vw":43.54},{"c":43.53,"h":43.55,"l":43.53,"n":46,"o":43.54,"t":"2026-10-13T12:45:00Z","v":1284,"vw":43.538333},{"c":43.52,"h":43.52,"l":43.52,"n":2,"o":43.52,"t":"2026-10-13T13:15:00Z","v":307,"vw":43.52},{"c":43.35,"h":43.83,"l":43.34,"n":2500,"o":43.53,"t":"2026-10-13T13:30:00Z","v":180357,"vw":43.542113},{"c":43.22,"h":43.395,"l":43.15,"n":1925,"o":43.35,"t":"2026-10-13T13:45:00Z","v":141156,"vw":43.225531},{"c":42.98,"h":43.22,"l":42.98,"n":1596,"o":43.22,"t":"2026-10-13T14:00:00Z","v":112752,"vw":43.053222},{"c":43.14,"h":43.1977,"l":42.9653,"n":748,"o":42.98,"t":"2026-10-13T14:15:00Z","v":95536,"vw":43.154754},{"c":43.22,"h":43.26,"l":43.1,"n":848,"o":43.14,"t":"2026-10-13T14:30:00Z","v":49210,"vw":43.180464},{"c":43.25,"h":43.27,"l":43.19,"n":594,"o":43.205,"t":"2026-10-13T14:45:00Z","v":31401,"vw":43.223193},{"c":43.29,"h":43.315,"l":43.25,"n":788,"o":43.25,"t":"2026-10-13T15:00:00Z","v":50454,"vw":43.286711},{"c":43.37,"h":43.37,"l":43.275,"n":666,"o":43.3,"t":"2026-10-13T15:15:00Z","v":36075,"vw":43.3224},{"c":43.425,"h":43.46,"l":43.37,"n":413,"o":43.37,"t":"2026-10-13T15:30:00Z","v":20786,"vw":43.432693},{"c":43.53,"h":43.53,"l":43.4234,"n":368,"o":43.45,"t":"2026-10-13T15:45:00Z","v":19808,"vw":43.476375},{"c":43.42,"h":43.53,"l":43.39,"n":786,"o":43.515,"t":"2026-10-13T16:00:00Z","v":42553,"vw":43.466751},{"c":43.295,"h":43.41,"l":43.28,"n":584,"o":43.4,"t":"2026-10-13T16:15:00Z","v":30962,"vw":43.332829},{"c":43.325,"h":43.37,"l":43.28,"n":414,"o":43.295,"t":"2026-10-13T16:30:00Z","v":26998,"vw":43.316375},{"c":43.37,"h":43.37,"l":43.3,"n":467,"o":43.325,"t":"2026-10-13T16:45:00Z","v":27330,"vw":43.322155},{"c":43.38,"h":43.41,"l":43.33,"n":522,"o":43.36,"t":"2026-10-13T17:00:00Z","v":20479,"vw":43.374339},{"c":43.39,"h":43.41,"l":43.375,"n":235,"o":43.38,"t":"2026-10-13T17:15:00Z","v":11553,"vw":43.387896},{"c":43.25,"h":43.41,"l":43.25,"n":633,"o":43.39,"t":"2026-10-13T17:30:00Z","v":32825,"vw":43.322089},{"c":43.19,"h":43.28,"l":43.18,"n":545,"o":43.25,"t":"2026-10-13T17:45:00Z","v":31483,"vw":43.236535},{"c":43.2,"h":43.29,"l":43.1801,"n":1011,"o":43.2,"t":"2026-10-13T18:00:00Z","v":79914,"vw":43.232954},{"c":43.14,"h":43.19,"l":43.105,"n":688,"o":43.19,"t":"2026-10-13T18:15:00Z","v":45358,"vw":43.139141},{"c":43.13,"h":43.15,"l":43.075,"n":678,"o":43.14,"t":"2026-10-13T18:30:00Z","v":45872,"vw":43.119941},{"c":43.162,"h":43.185,"l":43.12,"n":880,"o":43.12,"t":"2026-10-13T18:45:00Z","v":70290,"vw":43.156257},{"c":43.175,"h":43.175,"l":43.15,"n":788,"o":43.17,"t":"2026-10-13T19:00:00Z","v":50400,"vw":43.164963},{"c":43.17,"h":43.17,"l":43.095,"n":1135,"o":43.17,"t":"2026-10-13T19:15:00Z","v":80390,"vw":43.134297},{"c":43.231,"h":43.27,"l":43.145,"n":1621,"o":43.17,"t":"2026-10-13T19:30:00Z","v":108080,"vw":43.22584},{"c":43.135,"h":43.28,"l":43.115,"n":4569,"o":43.24,"t":"2026-10-13T19:45:00Z","v":455986,"vw":43.173252},{"c":43.11,"h":43.11,"l":43.11,"n":22,"o":43.11,"t":"2026-10-13T20:00:00Z","v":461205,"vw":43.11},{"c":43.53,"h":43.53,"l":43.33,"n":13,"o":43.45,"t":"2026-10-14T08:00:00Z","v":1559,"vw":43.422874},{"c":43.11,"h":43.305,"l":42.875,"n":1489,"o":43.06,"t":"2026-10-14T13:30:00Z","v":121892,"vw":43.061555},{"c":42.96,"h":43.095,"l":42.9,"n":695,"o":43.09,"t":"2026-10-14T13:45:00Z","v":43886,"vw":42.960132},{"c":42.73,"h":42.96,"l":42.69,"n":803,"o":42.96,"t":"2026-10-14T14:00:00Z","v":51162,"vw":42.816805},{"c":42.8,"h":42.8,"l":42.66,"n":1065,"o":42.73,"t":"2026-10-14T14:15:00Z","v":46501,"vw":42.703943},{"c":42.755,"h":42.79,"l":42.68,"n":604,"o":42.785,"t":"2026-10-14T14:30:00Z","v":54892,"vw":42.737065},{"c":42.8,"h":42.81,"l":42.695,"n":551,"o":42.755,"t":"2026-10-14T14:45:00Z","v":65596,"vw":42.761447},{"c":42.81,"h":42.85,"l":42.7,"n":806,"o":42.795,"t":"2026-10-14T15:00:00Z","v":45309,"vw":42.775212},{"c":42.825,"h":42.83,"l":42.78,"n":556,"o":42.81,"t":"2026-10-14T15:15:00Z","v":45655,"vw":42.812231},{"c":42.81,"h":42.875,"l":42.795,"n":360,"o":42.845,"t":"2026-10-14T15:30:00Z","v":27308,"vw":42.849671},{"c":42.985,"h":42.99,"l":42.8,"n":319,"o":42.8,"t":"2026-10-14T15:45:00Z","v":21617,"vw":42.856589},{"c":42.92,"h":42.99,"l":42.9,"n":400,"o":42.99,"t":"2026-10-14T16:00:00Z","v":19856,"vw":42.937909},{"c":42.985,"h":43.07,"l":42.92,"n":412,"o":42.92,"t":"2026-10-14T16:15:00Z","v":22199,"vw":43.015504},{"c":42.88,"h":43.01,"l":42.86,"n":427,"o":42.995,"t":"2026-10-14T16:30:00Z","v":17060,"vw":42.965168},{"c":42.92,"h":42.9425,"l":42.9,"n":299,"o":42.9,"t":"2026-10-14T16:45:00Z","v":17075,"vw":42.920169},{"c":42.985,"h":43,"l":42.91,"n":710,"o":42.91,"t":"2026-10-14T17:00:00Z","v":48376,"vw":42.944749},{"c":43.03,"h":43.09,"l":42.975,"n":749,"o":42.98,"t":"2026-10-14T17:15:00Z","v":69671,"vw":43.007706},{"c":43.01,"h":43.065,"l":43,"n":369,"o":43.035,"t":"2026-10-14T17:30:00Z","v":25800,"vw":43.033435},{"c":43.01,"h":43.03,"l":42.975,"n":536,"o":43.01,"t":"2026-10-14T17:45:00Z","v":47915,"vw":43.012397},{"c":43.09,"h":43.09,"l":42.99,"n":404,"o":43.005,"t":"2026-10-14T18:00:00Z","v":13836,"vw":43.023726},{"c":43.02,"h":43.085,"l":42.99,"n":370,"o":43.085,"t":"2026-10-14T18:15:00Z","v":18895,"vw":43.02893},{"c":43.02,"h":43.035,"l":42.99,"n":401,"o":43.025,"t":"2026-10-14T18:30:00Z","v":17190,"vw":43.020251},{"c":43.055,"h":43.06,"l":43,"n":525,"o":43.02,"t":"2026-10-14T18:45:00Z","v":20465,"vw":43.037107},{"c":43.035,"h":43.08,"l":43.02,"n":820,"o":43.055,"t":"2026-10-14T19:00:00Z","v":59504,"vw":43.060365},{"c":43.03,"h":43.095,"l":43.03,"n":948,"o":43.04,"t":"2026-10-14T19:15:00Z","v":51800,"vw":43.064997},{"c":43.06,"h":43.08,"l":43.03,"n":1335,"o":43.04,"t":"2026-10-14T19:30:00Z","v":86386,"vw":43.0642},{"c":43.19,"h":43.22,"l":43.03,"n":4033,"o":43.05,"t":"2026-10-14T19:45:00Z","v":349070,"vw":43.1081},{"c":43.2,"h":43.2,"l":43.2,"n":21,"o":43.2,"t":"2026-10-14T20:00:00Z","v":181133,"vw":43.2},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-14T22:00:00Z","v":220,"vw":42.34},{"c":43.45,"h":43.72,"l":43.45,"n":8,"o":43.72,"t":"2026-10-15T08:00:00Z","v":1370,"vw":43.493401},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-10-15T10:45:00Z","v":137,"vw":43.61},{"c":43.5,"h":43.54,"l":43.5,"n":9,"o":43.54,"t":"2026-10-15T12:30:00Z","v":1440,"vw":43.509829},{"c":43.5,"h":43.65,"l":43.5,"n":13,"o":43.57,"t":"2026-10-15T13:00:00Z","v":1012,"vw":43.548959},{"c":44.685,"h":44.94,"l":44,"n":2962,"o":44,"t":"2026-10-15T13:30:00Z","v":386575,"vw":44.422572},{"c":44.879,"h":44.98,"l":44.59,"n":2079,"o":44.685,"t":"2026-10-15T13:45:00Z","v":106248,"vw":44.851076},{"c":45.05,"h":45.07,"l":44.79,"n":1941,"o":44.87,"t":"2026-10-15T14:00:00Z","v":133847,"vw":44.945462},{"c":44.85,"h":45.065,"l":44.84,"n":1053,"o":45.03,"t":"2026-10-15T14:15:00Z","v":54023,"vw":44.974195},{"c":44.97,"h":45.1399,"l":44.84,"n":1688,"o":44.84,"t":"2026-10-15T14:30:00Z","v":115088,"vw":45.030154},{"c":44.89,"h":44.965,"l":44.865,"n":1266,"o":44.965,"t":"2026-10-15T14:45:00Z","v":75902,"vw":44.908539},{"c":44.785,"h":44.95,"l":44.72,"n":1320,"o":44.88,"t":"2026-10-15T15:00:00Z","v":67151,"vw":44.844619},{"c":44.82,"h":44.83,"l":44.7,"n":1129,"o":44.785,"t":"2026-10-15T15:15:00Z","v":81054,"vw":44.76635},{"c":44.79,"h":44.8689,"l":44.78,"n":762,"o":44.82,"t":"2026-10-15T15:30:00Z","v":42061,"vw":44.822173},{"c":44.77,"h":44.87,"l":44.72,"n":894,"o":44.79,"t":"2026-10-15T15:45:00Z","v":76538,"vw":44.807705},{"c":44.68,"h":44.79,"l":44.67,"n":719,"o":44.78,"t":"2026-10-15T16:00:00Z","v":28415,"vw":44.71578},{"c":44.8,"h":44.8,"l":44.67,"n":566,"o":44.68,"t":"2026-10-15T16:15:00Z","v":22511,"vw":44.713042},{"c":44.83,"h":44.83,"l":44.76,"n":819,"o":44.8,"t":"2026-10-15T16:30:00Z","v":58814,"vw":44.790019},{"c":44.68,"h":44.83,"l":44.68,"n":761,"o":44.83,"t":"2026-10-15T16:45:00Z","v":65072,"vw":44.741399},{"c":44.74,"h":44.75,"l":44.625,"n":1153,"o":44.68,"t":"2026-10-15T17:00:00Z","v":79911,"vw":44.684597},{"c":44.6901,"h":44.735,"l":44.68,"n":489,"o":44.735,"t":"2026-10-15T17:15:00Z","v":29016,"vw":44.708877},{"c":44.7,"h":44.72,"l":44.685,"n":690,"o":44.685,"t":"2026-10-15T17:30:00Z","v":35355,"vw":44.702256},{"c":44.84,"h":44.845,"l":44.635,"n":755,"o":44.7,"t":"2026-10-15T17:45:00Z","v":72174,"vw":44.740508},{"c":44.815,"h":44.9,"l":44.8,"n":626,"o":44.84,"t":"2026-10-15T18:00:00Z","v":29869,"vw":44.847645},{"c":44.79,"h":44.825,"l":44.77,"n":620,"o":44.8,"t":"2026-10-15T18:15:00Z","v":40764,"vw":44.805703},{"c":44.855,"h":44.89,"l":44.795,"n":1094,"o":44.795,"t":"2026-10-15T18:30:00Z","v":137944,"vw":44.828109},{"c":44.875,"h":44.875,"l":44.83,"n":621,"o":44.855,"t":"2026-10-15T18:45:00Z","v":34555,"vw":44.848987},{"c":44.8,"h":44.89,"l":44.77,"n":919,"o":44.875,"t":"2026-10-15T19:00:00Z","v":80715,"vw":44.839154},{"c":44.725,"h":44.82,"l":44.72,"n":862,"o":44.81,"t":"2026-10-15T19:15:00Z","v":43243,"vw":44.760898},{"c":44.71,"h":44.76,"l":44.68,"n":1447,"o":44.72,"t":"2026-10-15T19:30:00Z","v":93485,"vw":44.728726},{"c":44.67,"h":44.78,"l":44.665,"n":3761,"o":44.71,"t":"2026-10-15T19:45:00Z","v":292337,"vw":44.72385},{"c":44.67,"h":44.67,"l":44.67,"n":24,"o":44.67,"t":"2026-10-15T20:00:00Z","v":231156,"vw":44.67},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-15T21:00:00Z","v":110,"vw":44.67},{"c":44.92,"h":45.16,"l":44.79,"n":1580,"o":44.97,"t":"2026-10-16T13:30:00Z","v":285583,"vw":45.027037},{"c":45.25,"h":45.28,"l":44.86,"n":1240,"o":44.9,"t":"2026-10-16T13:45:00Z","v":72547,"vw":45.060986},{"c":44.94,"h":45.25,"l":44.9068,"n":997,"o":45.245,"t":"2026-10-16T14:00:00Z","v":56417,"vw":45.078954},{"c":44.985,"h":45,"l":44.895,"n":884,"o":44.95,"t":"2026-10-16T14:15:00Z","v":57598,"vw":44.944301},{"c":44.895,"h":45.03,"l":44.89,"n":693,"o":45,"t":"2026-10-16T14:30:00Z","v":35632,"vw":44.976526},{"c":44.99,"h":45.01,"l":44.825,"n":794,"o":44.9025,"t":"2026-10-16T14:45:00Z","v":51333,"vw":44.904841},{"c":45.08,"h":45.095,"l":44.99,"n":980,"o":45,"t":"2026-10-16T15:00:00Z","v":58741,"vw":45.028028},{"c":45.1208,"h":45.15,"l":45.05,"n":720,"o":45.08,"t":"2026-10-16T15:15:00Z","v":44087,"vw":45.105841},{"c":45.095,"h":45.18,"l":45.0839,"n":601,"o":45.13,"t":"2026-10-16T15:30:00Z","v":29656,"vw":45.136061},{"c":45.13,"h":45.2,"l":45.105,"n":601,"o":45.11,"t":"2026-10-16T15:45:00Z","v":38685,"vw":45.153374},{"c":45.23,"h":45.24,"l":45.115,"n":631,"o":45.135,"t":"2026-10-16T16:00:00Z","v":37301,"vw":45.196676},{"c":45.2,"h":45.25,"l":45.185,"n":635,"o":45.24,"t":"2026-10-16T16:15:00Z","v":47467,"vw":45.213918},{"c":45.17,"h":45.2,"l":45.125,"n":497,"o":45.2,"t":"2026-10-16T16:30:00Z","v":22425,"vw":45.151619},{"c":45.135,"h":45.18,"l":45.125,"n":607,"o":45.18,"t":"2026-10-16T16:45:00Z","v":26756,"vw":45.145353},{"c":45.07,"h":45.13,"l":45.05,"n":516,"o":45.13,"t":"2026-10-16T17:00:00Z","v":17855,"vw":45.078001},{"c":45.095,"h":45.12,"l":45.03,"n":529,"o":45.06,"t":"2026-10-16T17:15:00Z","v":23784,"vw":45.072081},{"c":45.115,"h":45.15,"l":45.0713,"n":775,"o":45.08,"t":"2026-10-16T17:30:00Z","v":56624,"vw":45.116251},{"c":45.065,"h":45.135,"l":45.065,"n":403,"o":45.115,"t":"2026-10-16T17:45:00Z","v":18242,"vw":45.104633},{"c":45.05,"h":45.08,"l":44.995,"n":627,"o":45.065,"t":"2026-10-16T18:00:00Z","v":31870,"vw":45.044691},{"c":45.07,"h":45.08,"l":45.02,"n":511,"o":45.05,"t":"2026-10-16T18:15:00Z","v":23297,"vw":45.038862},{"c":45.1,"h":45.1,"l":45.04,"n":699,"o":45.07,"t":"2026-10-16T18:30:00Z","v":66470,"vw":45.06632},{"c":45.07,"h":45.1,"l":45.05,"n":627,"o":45.1,"t":"2026-10-16T18:45:00Z","v":34515,"vw":45.075638},{"c":45.11,"h":45.135,"l":45.07,"n":783,"o":45.07,"t":"2026-10-16T19:00:00Z","v":59216,"vw":45.096608},{"c":45.07,"h":45.1325,"l":45.05,"n":852,"o":45.1001,"t":"2026-10-16T19:15:00Z","v":48242,"vw":45.084802},{"c":44.985,"h":45.09,"l":44.96,"n":1358,"o":45.07,"t":"2026-10-16T19:30:00Z","v":89074,"vw":45.021062},{"c":45.13,"h":45.165,"l":44.985,"n":3975,"o":44.985,"t":"2026-10-16T19:45:00Z","v":388882,"vw":45.092455},{"c":45.12,"h":45.12,"l":45.12,"n":26,"o":45.12,"t":"2026-10-16T20:00:00Z","v":121574,"vw":45.12},{"c":45.16,"h":45.16,"l":45.16,"n":2,"o":45.16,"t":"2026-10-19T11:30:00Z","v":400,"vw":45.16},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-19T13:15:00Z","v":750,"vw":44.68},{"c":44.89,"h":44.96,"l":44.482,"n":866,"o":44.87,"t":"2026-10-19T13:30:00Z","v":74327,"vw":44.812739},{"c":44.88,"h":44.94,"l":44.83,"n":432,"o":44.9,"t":"2026-10-19T13:45:00Z","v":29624,"vw":44.861159},{"c":44.84,"h":44.92,"l":44.82,"n":657,"o":44.87,"t":"2026-10-19T14:00:00Z","v":39284,"vw":44.873658},{"c":44.79,"h":44.865,"l":44.79,"n":669,"o":44.84,"t":"2026-10-19T14:15:00Z","v":27570,"vw":44.831754},{"c":44.82,"h":44.86,"l":44.74,"n":454,"o":44.77,"t":"2026-10-19T14:30:00Z","v":27247,"vw":44.806678},{"c":44.78,"h":44.825,"l":44.755,"n":448,"o":44.82,"t":"2026-10-19T14:45:00Z","v":22970,"vw":44.7883},{"c":44.81,"h":44.81,"l":44.72,"n":665,"o":44.785,"t":"2026-10-19T15:00:00Z","v":33118,"vw":44.768713},{"c":44.825,"h":44.84,"l":44.745,"n":674,"o":44.81,"t":"2026-10-19T15:15:00Z","v":26474,"vw":44.802819},{"c":44.81,"h":44.84,"l":44.7901,"n":415,"o":44.825,"t":"2026-10-19T15:30:00Z","v":19421,"vw":44.81312},{"c":44.83,"h":44.84,"l":44.77,"n":354,"o":44.81,"t":"2026-10-19T15:45:00Z","v":19281,"vw":44.806259},{"c":44.82,"h":44.83,"l":44.73,"n":349,"o":44.82,"t":"2026-10-19T16:00:00Z","v":12826,"vw":44.789755},{"c":44.9,"h":44.9,"l":44.82,"n":429,"o":44.83,"t":"2026-10-19T16:15:00Z","v":17013,"vw":44.870765},{"c":44.89,"h":44.93,"l":44.88,"n":237,"o":44.9,"t":"2026-10-19T16:30:00Z","v":9951,"vw":44.896659},{"c":44.94,"h":44.94,"l":44.89,"n":202,"o":44.89,"t":"2026-10-19T16:45:00Z","v":7690,"vw":44.903349},{"c":44.84,"h":44.94,"l":44.84,"n":555,"o":44.94,"t":"2026-10-19T17:00:00Z","v":26370,"vw":44.897063},{"c":44.93,"h":44.93,"l":44.835,"n":376,"o":44.85,"t":"2026-10-19T17:15:00Z","v":11676,"vw":44.887439},{"c":44.905,"h":44.945,"l":44.895,"n":525,"o":44.93,"t":"2026-10-19T17:30:00Z","v":22000,"vw":44.915866},{"c":44.91,"h":44.91,"l":44.87,"n":266,"o":44.89,"t":"2026-10-19T17:45:00Z","v":8923,"vw":44.892654},{"c":44.91,"h":44.96,"l":44.89,"n":454,"o":44.91,"t":"2026-10-19T18:00:00Z","v":30908,"vw":44.928038},{"c":44.945,"h":44.96,"l":44.905,"n":523,"o":44.92,"t":"2026-10-19T18:15:00Z","v":26890,"vw":44.934027},{"c":44.95,"h":44.98,"l":44.92,"n":481,"o":44.94,"t":"2026-10-19T18:30:00Z","v":19327,"vw":44.949211},{"c":44.96,"h":44.99,"l":44.94,"n":534,"o":44.955,"t":"2026-10-19T18:45:00Z","v":19029,"vw":44.96043},{"c":44.895,"h":44.97,"l":44.875,"n":560,"o":44.96,"t":"2026-10-19T19:00:00Z","v":25428,"vw":44.920629},{"c":44.965,"h":44.975,"l":44.89,"n":688,"o":44.895,"t":"2026-10-19T19:15:00Z","v":31780,"vw":44.940379},{"c":44.96,"h":44.99,"l":44.93,"n":1060,"o":44.965,"t":"2026-10-19T19:30:00Z","v":67211,"vw":44.958366},{"c":45.04,"h":45.05,"l":44.92,"n":2775,"o":44.96,"t":"2026-10-19T19:45:00Z","v":188504,"vw":45.012886},{"c":45.01,"h":45.03,"l":45.01,"n":26,"o":45.03,"t":"2026-10-19T20:00:00Z","v":164392,"vw":45.010406},{"c":44.26,"h":44.52,"l":44.25,"n":6,"o":44.25,"t":"2026-10-20T12:45:00Z","v":1190,"vw":44.341092},{"c":45.25,"h":45.27,"l":44.85,"n":2175,"o":44.97,"t":"2026-10-20T13:30:00Z","v":183534,"vw":45.1203},{"c":45.17,"h":45.37,"l":45.17,"n":931,"o":45.28,"t":"2026-10-20T13:45:00Z","v":63694,"vw":45.272113},{"c":45.03,"h":45.17,"l":44.94,"n":548,"o":45.17,"t":"2026-10-20T14:00:00Z","v":40813,"vw":45.038817},{"c":45.095,"h":45.11,"l":44.955,"n":532,"o":45.03,"t":"2026-10-20T14:15:00Z","v":21341,"vw":45.028061},{"c":45.165,"h":45.17,"l":45.12,"n":469,"o":45.12,"t":"2026-10-20T14:30:00Z","v":19315,"vw":45.142989},{"c":45.08,"h":45.15,"l":45.04,"n":586,"o":45.15,"t":"2026-10-20T14:45:00Z","v":31005,"vw":45.097319},{"c":45.06,"h":45.12,"l":45.04,"n":466,"o":45.09,"t":"2026-10-20T15:00:00Z","v":26795,"vw":45.087171},{"c":45.115,"h":45.17,"l":45.08,"n":521,"o":45.08,"t":"2026-10-20T15:15:00Z","v":25544,"vw":45.128502},{"c":45.185,"h":45.185,"l":45.1,"n":402,"o":45.11,"t":"2026-10-20T15:30:00Z","v":19521,"vw":45.13659},{"c":45.04,"h":45.19,"l":45.04,"n":385,"o":45.18,"t":"2026-10-20T15:45:00Z","v":22577,"vw":45.127693},{"c":44.99,"h":45.05,"l":44.95,"n":482,"o":45.04,"t":"2026-10-20T16:00:00Z","v":16272,"vw":44.98758},{"c":45,"h":45.01,"l":44.96,"n":442,"o":44.985,"t":"2026-10-20T16:15:00Z","v":20258,"vw":44.980819},{"c":45.095,"h":45.095,"l":44.96,"n":495,"o":44.982,"t":"2026-10-20T16:30:00Z","v":21201,"vw":45.022472},{"c":45.085,"h":45.0999,"l":45.05,"n":445,"o":45.09,"t":"2026-10-20T16:45:00Z","v":24797,"vw":45.07156},{"c":45.055,"h":45.1,"l":45.055,"n":467,"o":45.09,"t":"2026-10-20T17:00:00Z","v":14590,"vw":45.081303},{"c":45.06,"h":45.07,"l":45.05,"n":327,"o":45.05,"t":"2026-10-20T17:15:00Z","v":10660,"vw":45.058599},{"c":45.06,"h":45.07,"l":45.045,"n":395,"o":45.06,"t":"2026-10-20T17:30:00Z","v":25263,"vw":45.052971},{"c":45.09,"h":45.09,"l":45.055,"n":405,"o":45.06,"t":"2026-10-20T17:45:00Z","v":13351,"vw":45.073763},{"c":45.09,"h":45.1,"l":45.06,"n":429,"o":45.09,"t":"2026-10-20T18:00:00Z","v":18931,"vw":45.076557},{"c":45.09,"h":45.11,"l":45.07,"n":394,"o":45.1,"t":"2026-10-20T18:15:00Z","v":15496,"vw":45.09138},{"c":45.115,"h":45.125,"l":45.07,"n":450,"o":45.09,"t":"2026-10-20T18:30:00Z","v":24286,"vw":45.095183},{"c":45.135,"h":45.16,"l":45.12,"n":560,"o":45.12,"t":"2026-10-20T18:45:00Z","v":22571,"vw":45.137744},{"c":45.12,"h":45.14,"l":45.1,"n":341,"o":45.13,"t":"2026-10-20T19:00:00Z","v":15475,"vw":45.120521},{"c":45.125,"h":45.14,"l":45.1,"n":648,"o":45.11,"t":"2026-10-20T19:15:00Z","v":23343,"vw":45.118313},{"c":45.09,"h":45.12,"l":45.06,"n":889,"o":45.12,"t":"2026-10-20T19:30:00Z","v":42694,"vw":45.085653},{"c":45.08,"h":45.16,"l":45.065,"n":2751,"o":45.0751,"t":"2026-10-20T19:45:00Z","v":249884,"vw":45.10885},{"c":45.1,"h":45.1,"l":45.083,"n":24,"o":45.083,"t":"2026-10-20T20:00:00Z","v":476330,"vw":45.099987},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-10-20T20:45:00Z","v":100,"vw":45.19},{"c":44.59,"h":44.695,"l":44.2,"n":1357,"o":44.21,"t":"2026-10-21T13:30:00Z","v":152018,"vw":44.517016},{"c":44.37,"h":44.59,"l":44.32,"n":908,"o":44.59,"t":"2026-10-21T13:45:00Z","v":67701,"vw":44.448169},{"c":44.26,"h":44.37,"l":44.2,"n":1294,"o":44.37,"t":"2026-10-21T14:00:00Z","v":72070,"vw":44.247501},{"c":44,"h":44.3,"l":43.995,"n":1049,"o":44.27,"t":"2026-10-21T14:15:00Z","v":78536,"vw":44.178741},{"c":44.02,"h":44.075,"l":44,"n":597,"o":44,"t":"2026-10-21T14:30:00Z","v":49994,"vw":44.038631},{"c":44.32,"h":44.36,"l":44.02,"n":673,"o":44.03,"t":"2026-10-21T14:45:00Z","v":33342,"vw":44.198434},{"c":44.33,"h":44.37,"l":44.285,"n":513,"o":44.31,"t":"2026-10-21T15:00:00Z","v":27174,"vw":44.321595},{"c":44.34,"h":44.375,"l":44.3,"n":428,"o":44.33,"t":"2026-10-21T15:15:00Z","v":26508,"vw":44.343984},{"c":44.39,"h":44.39,"l":44.32,"n":409,"o":44.35,"t":"2026-10-21T15:30:00Z","v":28857,"vw":44.357388},{"c":44.335,"h":44.39,"l":44.325,"n":283,"o":44.39,"t":"2026-10-21T15:45:00Z","v":19887,"vw":44.364139},{"c":44.39,"h":44.39,"l":44.32,"n":365,"o":44.35,"t":"2026-10-21T16:00:00Z","v":27969,"vw":44.347645},{"c":44.39,"h":44.41,"l":44.35,"n":367,"o":44.38,"t":"2026-10-21T16:15:00Z","v":21942,"vw":44.379764},{"c":44.41,"h":44.42,"l":44.34,"n":335,"o":44.38,"t":"2026-10-21T16:30:00Z","v":21334,"vw":44.378441},{"c":44.36,"h":44.4,"l":44.34,"n":256,"o":44.4,"t":"2026-10-21T16:45:00Z","v":17419,"vw":44.364521},{"c":44.37,"h":44.38,"l":44.345,"n":249,"o":44.36,"t":"2026-10-21T17:00:00Z","v":12093,"vw":44.36046},{"c":44.36,"h":44.36,"l":44.335,"n":312,"o":44.36,"t":"2026-10-21T17:15:00Z","v":21781,"vw":44.349538},{"c":44.425,"h":44.425,"l":44.365,"n":404,"o":44.365,"t":"2026-10-21T17:30:00Z","v":27989,"vw":44.381014},{"c":44.47,"h":44.475,"l":44.41,"n":378,"o":44.425,"t":"2026-10-21T17:45:00Z","v":21712,"vw":44.44867},{"c":44.45,"h":44.47,"l":44.43,"n":311,"o":44.47,"t":"2026-10-21T18:00:00Z","v":13972,"vw":44.453411},{"c":44.48,"h":44.49,"l":44.44,"n":388,"o":44.44,"t":"2026-10-21T18:15:00Z","v":18958,"vw":44.463914},{"c":44.48,"h":44.505,"l":44.45,"n":453,"o":44.49,"t":"2026-10-21T18:30:00Z","v":20473,"vw":44.482475},{"c":44.32,"h":44.48,"l":44.31,"n":569,"o":44.48,"t":"2026-10-21T18:45:00Z","v":38773,"vw":44.403911},{"c":44.34,"h":44.34,"l":44.26,"n":549,"o":44.32,"t":"2026-10-21T19:00:00Z","v":33224,"vw":44.300557},{"c":44.46,"h":44.46,"l":44.34,"n":655,"o":44.34,"t":"2026-10-21T19:15:00Z","v":36735,"vw":44.394739},{"c":44.48,"h":44.49,"l":44.42,"n":970,"o":44.46,"t":"2026-10-21T19:30:00Z","v":52686,"vw":44.456779},{"c":44.44,"h":44.55,"l":44.43,"n":3208,"o":44.48,"t":"2026-10-21T19:45:00Z","v":266782,"vw":44.510639},{"c":44.46,"h":44.46,"l":44.46,"n":29,"o":44.46,"t":"2026-10-21T20:00:00Z","v":196313,"vw":44.46},{"c":44.1,"h":44.1,"l":44.1,"n":2,"o":44.1,"t":"2026-10-21T23:15:00Z","v":103,"vw":44.1},{"c":44.2,"h":44.2,"l":43.99,"n":21,"o":44.05,"t":"2026-10-22T08:00:00Z","v":9326,"vw":44.190391},{"c":44.56,"h":44.615,"l":44.1,"n":526,"o":44.1,"t":"2026-10-22T13:30:00Z","v":51647,"vw":44.319332},{"c":44.7,"h":44.72,"l":44.58,"n":853,"o":44.58,"t":"2026-10-22T13:45:00Z","v":43448,"vw":44.658231},{"c":44.69,"h":44.7,"l":44.55,"n":638,"o":44.695,"t":"2026-10-22T14:00:00Z","v":39822,"vw":44.652184},{"c":44.75,"h":44.79,"l":44.705,"n":574,"o":44.705,"t":"2026-10-22T14:15:00Z","v":23934,"vw":44.741222},{"c":44.535,"h":44.76,"l":44.52,"n":382,"o":44.74,"t":"2026-10-22T14:30:00Z","v":15435,"vw":44.642136},{"c":44.62,"h":44.655,"l":44.535,"n":536,"o":44.535,"t":"2026-10-22T14:45:00Z","v":21999,"vw":44.614479},{"c":44.67,"h":44.67,"l":44.55,"n":666,"o":44.61,"t":"2026-10-22T15:00:00Z","v":44913,"vw":44.596754},{"c":44.65,"h":44.66,"l":44.59,"n":456,"o":44.63,"t":"2026-10-22T15:15:00Z","v":29850,"vw":44.617072},{"c":44.6,"h":44.655,"l":44.58,"n":677,"o":44.655,"t":"2026-10-22T15:30:00Z","v":43864,"vw":44.625572},{"c":44.62,"h":44.67,"l":44.59,"n":449,"o":44.6,"t":"2026-10-22T15:45:00Z","v":39765,"vw":44.616609},{"c":44.55,"h":44.65,"l":44.51,"n":416,"o":44.605,"t":"2026-10-22T16:00:00Z","v":24883,"vw":44.580143},{"c":44.57,"h":44.6,"l":44.49,"n":390,"o":44.57,"t":"2026-10-22T16:15:00Z","v":30707,"vw":44.545704},{"c":44.575,"h":44.605,"l":44.5,"n":306,"o":44.55,"t":"2026-10-22T16:30:00Z","v":12575,"vw":44.559881},{"c":44.57,"h":44.64,"l":44.53,"n":481,"o":44.575,"t":"2026-10-22T16:45:00Z","v":32186,"vw":44.574363},{"c":44.53,"h":44.61,"l":44.51,"n":280,"o":44.57,"t":"2026-10-22T17:00:00Z","v":10711,"vw":44.552851},{"c":44.5,"h":44.57,"l":44.465,"n":488,"o":44.55,"t":"2026-10-22T17:15:00Z","v":29050,"vw":44.53202},{"c":44.525,"h":44.54,"l":44.48,"n":273,"o":44.51,"t":"2026-10-22T17:30:00Z","v":10408,"vw":44.509948},{"c":44.58,"h":44.61,"l":44.5,"n":300,"o":44.52,"t":"2026-10-22T17:45:00Z","v":12057,"vw":44.545445},{"c":44.6,"h":44.615,"l":44.54,"n":381,"o":44.615,"t":"2026-10-22T18:00:00Z","v":25286,"vw":44.581546},{"c":44.58,"h":44.62,"l":44.52,"n":279,"o":44.605,"t":"2026-10-22T18:15:00Z","v":16175,"vw":44.57084},{"c":44.49,"h":44.56,"l":44.49,"n":276,"o":44.55,"t":"2026-10-22T18:30:00Z","v":12872,"vw":44.512291},{"c":44.58,"h":44.59,"l":44.49,"n":347,"o":44.5,"t":"2026-10-22T18:45:00Z","v":14977,"vw":44.546189},{"c":44.66,"h":44.69,"l":44.57,"n":422,"o":44.59,"t":"2026-10-22T19:00:00Z","v":22786,"vw":44.638114},{"c":44.65,"h":44.66,"l":44.62,"n":448,"o":44.65,"t":"2026-10-22T19:15:00Z","v":21632,"vw":44.639304},{"c":44.61,"h":44.65,"l":44.58,"n":926,"o":44.65,"t":"2026-10-22T19:30:00Z","v":67843,"vw":44.609284},{"c":44.77,"h":44.77,"l":44.6,"n":1872,"o":44.61,"t":"2026-10-22T19:45:00Z","v":122388,"vw":44.71032},{"c":44.76,"h":44.76,"l":44.76,"n":14,"o":44.76,"t":"2026-10-22T20:00:00Z","v":128522,"vw":44.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.31557991921523365,"strike":49.56866705135603,"iv":0.3174615695326024,"gamma":0.0557932487016734,"theta":-0.016339411425274092,"vega":0.028422850548182343,"rho":0.00479005239209086,"breakevenPct":11.448272945869677},{"delta":0.2,"premium":0.4670513560300058,"strike":48.84737449509521,"iv":0.3245879399884593,"gamma":0.06447761107905367,"theta":-0.019917022504327756,"vega":0.03364500865551068,"rho":0.00640375899305635,"breakevenPct":10.175214144605047},{"delta":0.25,"premium":0.6185227928447778,"strike":48.12608193883439,"iv":0.3317143104443162,"gamma":0.07316197345643392,"theta":-0.02349463358338142,"vega":0.03886716676283901,"rho":0.008017465594021838,"breakevenPct":8.902155343340418},{"delta":0.3,"premium":0.7817017383348581,"strike":47.42451967063129,"iv":0.33878462946020127,"gamma":0.0808630375114364,"theta":-0.026826440988106128,"vega":0.04360832570905764,"rho":0.009627040108647776,"breakevenPct":7.699332906537422},{"delta":0.35,"premium":1.0218664226898442,"strike":46.85269899359561,"iv":0.3454863677950595,"gamma":0.08209817017383347,"theta":-0.028541903019213173,"vega":0.04518655077767612,"rho":0.011209443025222728,"breakevenPct":6.958367775436672},{"delta":0.4,"premium":1.2620311070448307,"strike":46.28087831655993,"iv":0.3521881061299177,"gamma":0.08333330283623056,"theta":-0.030257365050320218,"vega":0.0467647758462946,"rho":0.012791845941797683,"breakevenPct":6.217402644335921},{"delta":0.45,"premium":1.502195791399817,"strike":45.70905763952425,"iv":0.35888984446477584,"gamma":0.08456843549862762,"theta":-0.03197282708142726,"vega":0.04834300091491308,"rho":0.014374248858372636,"breakevenPct":5.476437513235171},{"delta":0.5,"premium":1.7423604757548032,"strike":45.137236962488565,"iv":0.36559158279963405,"gamma":0.0858035681610247,"theta":-0.03368828911253431,"vega":0.04992122598353156,"rho":0.015956651774947588,"breakevenPct":4.73547238213442},{"delta":0.55,"premium":2.0583492366412215,"strike":44.54675572519084,"iv":0.3665110687022901,"gamma":0.08376125954198473,"theta":-0.03330229007633587,"vega":0.04886774809160305,"rho":0.017494219969583644,"breakevenPct":4.122218413387089},{"delta":0.6,"premium":2.398282442748091,"strike":43.95038167938932,"iv":0.3656045801526718,"gamma":0.08068396946564886,"theta":-0.032252671755725194,"vega":0.04698320610687023,"rho":0.019017629830975834,"breakevenPct":3.5492942853829446},{"delta":0.65,"premium":2.738215648854962,"strike":43.354007633587784,"iv":0.36469809160305344,"gamma":0.07760667938931298,"theta":-0.031203053435114505,"vega":0.0450986641221374,"rho":0.020541039692368028,"breakevenPct":2.976370157378798},{"delta":0.7,"premium":3.0781488549618317,"strike":42.75763358778626,"iv":0.3637916030534351,"gamma":0.0745293893129771,"theta":-0.03015343511450382,"vega":0.04321412213740458,"rho":0.022064449553760218,"breakevenPct":2.403446029374654},{"delta":0.75,"premium":3.5606046654389196,"strike":42.06414978514426,"iv":0.362336525475752,"gamma":0.06796979742173112,"theta":-0.027799693063228978,"vega":0.039296746470227135,"rho":0.0234917286214455,"breakevenPct":1.9319804525987108},{"delta":0.8,"premium":4.151457949662371,"strike":41.296807857581335,"iv":0.3604642111724985,"gamma":0.05876169429097605,"theta":-0.024454082259054634,"vega":0.033833271945979126,"rho":0.024845894127719884,"breakevenPct":1.5376805345033728},{"delta":0.85,"premium":4.74231123388582,"strike":40.52946593001842,"iv":0.3585918968692449,"gamma":0.049553591160221,"theta":-0.021108471454880297,"vega":0.028369797421731124,"rho":0.026200059633994265,"breakevenPct":1.1433806164080358},{"delta":0.9,"premium":6.782802093283595,"strike":38.31669887290351,"iv":0.4244206111681383,"gamma":0.036906482522850975,"theta":-0.01717016167344009,"vega":0.021631611686651106,"rho":0.02641095949891706,"breakevenPct":0.7584918815618998}],"put":[{"delta":0.1,"premium":0.2861196194589413,"strike":37.83282283246352,"iv":0.49629421905867327,"gamma":0.03415833993086222,"theta":-0.017072737188949187,"vega":0.022016290172459804,"rho":-0.0039411062942756045,"breakevenPct":16.11549773680835},{"delta":0.15,"premium":0.3678270725388601,"strike":40.620142487046635,"iv":0.3476008419689119,"gamma":0.05135874352331606,"theta":-0.016082901554404144,"vega":0.02831619170984456,"rho":-0.005861295248853635,"breakevenPct":10.070787724513465},{"delta":0.2,"premium":0.5216483160621761,"strike":41.42972797927461,"iv":0.34329384715025907,"gamma":0.0624014896373057,"theta":-0.01893264248704663,"vega":0.033950906735751296,"rho":-0.007814998245946945,"breakevenPct":8.605720144744334},{"delta":0.25,"premium":0.6754695595854923,"strike":42.23931347150259,"iv":0.33898685233160625,"gamma":0.07344423575129533,"theta":-0.02178238341968912,"vega":0.03958562176165803,"rho":-0.009768701243040254,"breakevenPct":7.140652564975204},{"delta":0.3,"premium":0.8880536912751676,"strike":42.87919463087248,"iv":0.33907127516778524,"gamma":0.0791234899328859,"theta":-0.023443221476510068,"vega":0.04274993288590604,"rho":-0.011743751740779393,"breakevenPct":6.1860121992910715},{"delta":0.35,"premium":1.128545861297539,"strike":43.43847874720358,"iv":0.3412412975391499,"gamma":0.08225548098434005,"theta":-0.024539418344519018,"vega":0.04474098434004474,"rho":-0.013728940727025843,"breakevenPct":5.473787118172381},{"delta":0.4,"premium":1.3690380313199104,"strike":43.997762863534675,"iv":0.34341131991051455,"gamma":0.08538747203579418,"theta":-0.025635615212527964,"vega":0.046732035794183446,"rho":-0.015714129713272296,"breakevenPct":4.7615620370536895},{"delta":0.45,"premium":1.6095302013422819,"strike":44.557046979865774,"iv":0.3455813422818792,"gamma":0.08851946308724833,"theta":-0.02673181208053691,"vega":0.048723087248322146,"rho":-0.017699318699518744,"breakevenPct":4.049336955934999},{"delta":0.5,"premium":1.9142857142857144,"strike":45.150375939849624,"iv":0.3515285714285714,"gamma":0.08969473684210526,"theta":-0.0277203007518797,"vega":0.05004736842105263,"rho":-0.019726077632935723,"breakevenPct":3.404624160938529},{"delta":0.55,"premium":2.4637362637362643,"strike":45.873337189126666,"iv":0.3718582417582418,"gamma":0.08341943319838056,"theta":-0.028298669751301332,"vega":0.0488327935222672,"rho":-0.021911122134425094,"breakevenPct":3.016977378484356},{"delta":0.6,"premium":3.013186813186813,"strike":46.5962984384037,"iv":0.3921879120879121,"gamma":0.07714412955465587,"theta":-0.028877038750722964,"vega":0.047618218623481784,"rho":-0.024096166635914462,"breakevenPct":2.6293305960301843},{"delta":0.65,"premium":3.5626373626373633,"strike":47.31925968768074,"iv":0.41251758241758246,"gamma":0.07086882591093117,"theta":-0.029455407750144595,"vega":0.04640364372469636,"rho":-0.026281211137403837,"breakevenPct":2.2416838135760115},{"delta":0.7,"premium":4.0674412094064945,"strike":48.02491601343785,"iv":0.4062198208286674,"gamma":0.06583555431131019,"theta":-0.02642950727883539,"vega":0.042845520716685334,"rho":-0.02843495551792375,"breakevenPct":1.7929517336207463},{"delta":0.75,"premium":4.557362821948488,"strike":48.724804031354985,"iv":0.39104624860022397,"gamma":0.061216293393057106,"theta":-0.022202183650615902,"vega":0.0385062150055991,"rho":-0.030578266524787182,"breakevenPct":1.3238578878317826},{"delta":0.8,"premium":5.047284434490482,"strike":49.42469204927212,"iv":0.3758726763717805,"gamma":0.05659703247480402,"theta":-0.017974860022396413,"vega":0.03416690929451287,"rho":-0.032721577531650614,"breakevenPct":0.8547640420428186},{"delta":0.85,"premium":12.303375527426152,"strike":56.60337552742615,"iv":0.7147590717299575,"gamma":0.026310126582278496,"theta":-0.030578902953586493,"vega":0.029373839662447263,"rho":-0.04010936142155897,"breakevenPct":1.0277033065236838}]},"raw":{"call":[{"delta":0.15,"premium":0.31557991921523365,"strike":49.56866705135603,"iv":0.3174615695326024,"gamma":0.0557932487016734,"theta":-0.016339411425274092,"vega":0.028422850548182343,"rho":0.00479005239209086,"breakevenPct":11.448272945869677},{"delta":0.2,"premium":0.4670513560300058,"strike":48.84737449509521,"iv":0.3245879399884593,"gamma":0.06447761107905367,"theta":-0.019917022504327756,"vega":0.03364500865551068,"rho":0.00640375899305635,"breakevenPct":10.175214144605047},{"delta":0.25,"premium":0.6185227928447778,"strike":48.12608193883439,"iv":0.3317143104443162,"gamma":0.07316197345643392,"theta":-0.02349463358338142,"vega":0.03886716676283901,"rho":0.008017465594021838,"breakevenPct":8.902155343340418},{"delta":0.3,"premium":0.7817017383348581,"strike":47.42451967063129,"iv":0.33878462946020127,"gamma":0.0808630375114364,"theta":-0.026826440988106128,"vega":0.04360832570905764,"rho":0.009627040108647776,"breakevenPct":7.699332906537422},{"delta":0.35,"premium":1.0218664226898442,"strike":46.85269899359561,"iv":0.3454863677950595,"gamma":0.08209817017383347,"theta":-0.028541903019213173,"vega":0.04518655077767612,"rho":0.011209443025222728,"breakevenPct":6.958367775436672},{"delta":0.4,"premium":1.2620311070448307,"strike":46.28087831655993,"iv":0.3521881061299177,"gamma":0.08333330283623056,"theta":-0.030257365050320218,"vega":0.0467647758462946,"rho":0.012791845941797683,"breakevenPct":6.217402644335921},{"delta":0.45,"premium":1.502195791399817,"strike":45.70905763952425,"iv":0.35888984446477584,"gamma":0.08456843549862762,"theta":-0.03197282708142726,"vega":0.04834300091491308,"rho":0.014374248858372636,"breakevenPct":5.476437513235171},{"delta":0.5,"premium":1.7423604757548032,"strike":45.137236962488565,"iv":0.36559158279963405,"gamma":0.0858035681610247,"theta":-0.03368828911253431,"vega":0.04992122598353156,"rho":0.015956651774947588,"breakevenPct":4.73547238213442},{"delta":0.55,"premium":2.0583492366412215,"strike":44.54675572519084,"iv":0.3665110687022901,"gamma":0.08376125954198473,"theta":-0.03330229007633587,"vega":0.04886774809160305,"rho":0.017494219969583644,"breakevenPct":4.122218413387089},{"delta":0.6,"premium":2.398282442748091,"strike":43.95038167938932,"iv":0.3656045801526718,"gamma":0.08068396946564886,"theta":-0.032252671755725194,"vega":0.04698320610687023,"rho":0.019017629830975834,"breakevenPct":3.5492942853829446},{"delta":0.65,"premium":2.738215648854962,"strike":43.354007633587784,"iv":0.36469809160305344,"gamma":0.07760667938931298,"theta":-0.031203053435114505,"vega":0.0450986641221374,"rho":0.020541039692368028,"breakevenPct":2.976370157378798},{"delta":0.7,"premium":3.0781488549618317,"strike":42.75763358778626,"iv":0.3637916030534351,"gamma":0.0745293893129771,"theta":-0.03015343511450382,"vega":0.04321412213740458,"rho":0.022064449553760218,"breakevenPct":2.403446029374654},{"delta":0.75,"premium":3.5606046654389196,"strike":42.06414978514426,"iv":0.362336525475752,"gamma":0.06796979742173112,"theta":-0.027799693063228978,"vega":0.039296746470227135,"rho":0.0234917286214455,"breakevenPct":1.9319804525987108},{"delta":0.8,"premium":4.151457949662371,"strike":41.296807857581335,"iv":0.3604642111724985,"gamma":0.05876169429097605,"theta":-0.024454082259054634,"vega":0.033833271945979126,"rho":0.024845894127719884,"breakevenPct":1.5376805345033728},{"delta":0.85,"premium":4.74231123388582,"strike":40.52946593001842,"iv":0.3585918968692449,"gamma":0.049553591160221,"theta":-0.021108471454880297,"vega":0.028369797421731124,"rho":0.026200059633994265,"breakevenPct":1.1433806164080358},{"delta":0.9,"premium":6.782802093283595,"strike":38.31669887290351,"iv":0.4244206111681383,"gamma":0.036906482522850975,"theta":-0.01717016167344009,"vega":0.021631611686651106,"rho":0.02641095949891706,"breakevenPct":0.7584918815618998}],"put":[{"delta":0.1,"premium":0.2861196194589413,"strike":37.83282283246352,"iv":0.49629421905867327,"gamma":0.03415833993086222,"theta":-0.017072737188949187,"vega":0.022016290172459804,"rho":-0.0039411062942756045,"breakevenPct":16.11549773680835},{"delta":0.15,"premium":0.3678270725388601,"strike":40.620142487046635,"iv":0.3476008419689119,"gamma":0.05135874352331606,"theta":-0.016082901554404144,"vega":0.02831619170984456,"rho":-0.005861295248853635,"breakevenPct":10.070787724513465},{"delta":0.2,"premium":0.5216483160621761,"strike":41.42972797927461,"iv":0.34329384715025907,"gamma":0.0624014896373057,"theta":-0.01893264248704663,"vega":0.033950906735751296,"rho":-0.007814998245946945,"breakevenPct":8.605720144744334},{"delta":0.25,"premium":0.6754695595854923,"strike":42.23931347150259,"iv":0.33898685233160625,"gamma":0.07344423575129533,"theta":-0.02178238341968912,"vega":0.03958562176165803,"rho":-0.009768701243040254,"breakevenPct":7.140652564975204},{"delta":0.3,"premium":0.8880536912751676,"strike":42.87919463087248,"iv":0.33907127516778524,"gamma":0.0791234899328859,"theta":-0.023443221476510068,"vega":0.04274993288590604,"rho":-0.011743751740779393,"breakevenPct":6.1860121992910715},{"delta":0.35,"premium":1.128545861297539,"strike":43.43847874720358,"iv":0.3412412975391499,"gamma":0.08225548098434005,"theta":-0.024539418344519018,"vega":0.04474098434004474,"rho":-0.013728940727025843,"breakevenPct":5.473787118172381},{"delta":0.4,"premium":1.3690380313199104,"strike":43.997762863534675,"iv":0.34341131991051455,"gamma":0.08538747203579418,"theta":-0.025635615212527964,"vega":0.046732035794183446,"rho":-0.015714129713272296,"breakevenPct":4.7615620370536895},{"delta":0.45,"premium":1.6095302013422819,"strike":44.557046979865774,"iv":0.3455813422818792,"gamma":0.08851946308724833,"theta":-0.02673181208053691,"vega":0.048723087248322146,"rho":-0.017699318699518744,"breakevenPct":4.049336955934999},{"delta":0.5,"premium":1.9142857142857144,"strike":45.150375939849624,"iv":0.3515285714285714,"gamma":0.08969473684210526,"theta":-0.0277203007518797,"vega":0.05004736842105263,"rho":-0.019726077632935723,"breakevenPct":3.404624160938529},{"delta":0.55,"premium":2.4637362637362643,"strike":45.873337189126666,"iv":0.3718582417582418,"gamma":0.08341943319838056,"theta":-0.028298669751301332,"vega":0.0488327935222672,"rho":-0.021911122134425094,"breakevenPct":3.016977378484356},{"delta":0.6,"premium":3.013186813186813,"strike":46.5962984384037,"iv":0.3921879120879121,"gamma":0.07714412955465587,"theta":-0.028877038750722964,"vega":0.047618218623481784,"rho":-0.024096166635914462,"breakevenPct":2.6293305960301843},{"delta":0.65,"premium":3.5626373626373633,"strike":47.31925968768074,"iv":0.41251758241758246,"gamma":0.07086882591093117,"theta":-0.029455407750144595,"vega":0.04640364372469636,"rho":-0.026281211137403837,"breakevenPct":2.2416838135760115},{"delta":0.7,"premium":4.0674412094064945,"strike":48.02491601343785,"iv":0.4062198208286674,"gamma":0.06583555431131019,"theta":-0.02642950727883539,"vega":0.042845520716685334,"rho":-0.02843495551792375,"breakevenPct":1.7929517336207463},{"delta":0.75,"premium":4.557362821948488,"strike":48.724804031354985,"iv":0.39104624860022397,"gamma":0.061216293393057106,"theta":-0.022202183650615902,"vega":0.0385062150055991,"rho":-0.030578266524787182,"breakevenPct":1.3238578878317826},{"delta":0.8,"premium":5.047284434490482,"strike":49.42469204927212,"iv":0.3758726763717805,"gamma":0.05659703247480402,"theta":-0.017974860022396413,"vega":0.03416690929451287,"rho":-0.032721577531650614,"breakevenPct":0.8547640420428186},{"delta":0.85,"premium":12.303375527426152,"strike":56.60337552742615,"iv":0.7147590717299575,"gamma":0.026310126582278496,"theta":-0.030578902953586493,"vega":0.029373839662447263,"rho":-0.04010936142155897,"breakevenPct":1.0277033065236838}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}