{"symbol":"DFAC","url":"https://intraalpha.com/companies/DFAC","capturedAt":"2026-10-22T09:00:55.935Z","state":"ready","quote":{"symbol":"DFAC","last_price":45.35,"prev_close":45.12,"regular_close":45.35,"change":0.23,"change_pct":0.5098,"regular_change":0.23,"regular_change_pct":0.5098,"extended_change":0,"extended_change_pct":0,"bid":18.24,"ask":72.1,"bid_size":100,"ask_size":100,"volume":1848018,"vwap":45.320365,"open":45.31,"high":45.4299,"low":45.145,"close":45.35,"trade_count":3804,"last_trade_at":"2026-10-22T00:00:00.011220191Z","last_quote_at":"2026-10-22T08:09:51.987495423Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:00:45.444579356-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":38400000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.08,"dividend_yield":null,"inception_date":"2026-10-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:00:49.177901+00:00"},"optionObservedAt":"2026-10-21T19:59:18.596Z","bars":[{"c":44.81,"h":44.83,"l":44.8019,"n":43,"o":44.82,"t":"2026-10-15T13:30:00Z","v":12421,"vw":44.814996},{"c":44.85,"h":44.85,"l":44.77,"n":59,"o":44.79,"t":"2026-10-15T13:35:00Z","v":12447,"vw":44.810295},{"c":44.83,"h":44.88,"l":44.82,"n":36,"o":44.85,"t":"2026-10-15T13:40:00Z","v":3398,"vw":44.850911},{"c":44.795,"h":44.82,"l":44.77,"n":48,"o":44.82,"t":"2026-10-15T13:45:00Z","v":7328,"vw":44.788924},{"c":44.72,"h":44.81,"l":44.72,"n":39,"o":44.805,"t":"2026-10-15T13:50:00Z","v":6501,"vw":44.752506},{"c":44.77,"h":44.77,"l":44.715,"n":46,"o":44.715,"t":"2026-10-15T13:55:00Z","v":8883,"vw":44.737593},{"c":44.86,"h":44.87,"l":44.79,"n":44,"o":44.79,"t":"2026-10-15T14:00:00Z","v":11278,"vw":44.845049},{"c":44.875,"h":44.88,"l":44.86,"n":43,"o":44.868,"t":"2026-10-15T14:05:00Z","v":24359,"vw":44.869676},{"c":44.89,"h":44.93,"l":44.885,"n":119,"o":44.9,"t":"2026-10-15T14:10:00Z","v":52471,"vw":44.908736},{"c":44.895,"h":44.91,"l":44.885,"n":232,"o":44.9099,"t":"2026-10-15T14:15:00Z","v":52098,"vw":44.895776},{"c":44.89,"h":44.92,"l":44.89,"n":341,"o":44.9,"t":"2026-10-15T14:20:00Z","v":58629,"vw":44.899931},{"c":44.8924,"h":44.91,"l":44.89,"n":43,"o":44.89,"t":"2026-10-15T14:25:00Z","v":7568,"vw":44.895893},{"c":44.945,"h":44.945,"l":44.89,"n":39,"o":44.895,"t":"2026-10-15T14:30:00Z","v":5713,"vw":44.921398},{"c":44.955,"h":44.955,"l":44.9099,"n":47,"o":44.9299,"t":"2026-10-15T14:35:00Z","v":22307,"vw":44.91322},{"c":44.9924,"h":45.01,"l":44.9476,"n":52,"o":44.95,"t":"2026-10-15T14:40:00Z","v":13438,"vw":44.99244},{"c":44.9808,"h":44.995,"l":44.9723,"n":18,"o":44.995,"t":"2026-10-15T14:45:00Z","v":3886,"vw":44.980121},{"c":44.995,"h":45,"l":44.975,"n":36,"o":44.98,"t":"2026-10-15T14:50:00Z","v":7247,"vw":44.990805},{"c":45.04,"h":45.04,"l":45.005,"n":28,"o":45.025,"t":"2026-10-15T14:55:00Z","v":7808,"vw":45.015244},{"c":45.06,"h":45.06,"l":45.03,"n":53,"o":45.04,"t":"2026-10-15T15:00:00Z","v":19625,"vw":45.041682},{"c":45.075,"h":45.085,"l":45.06,"n":49,"o":45.075,"t":"2026-10-15T15:05:00Z","v":6043,"vw":45.071865},{"c":45.09,"h":45.095,"l":45.065,"n":33,"o":45.07,"t":"2026-10-15T15:10:00Z","v":6770,"vw":45.071663},{"c":45.095,"h":45.12,"l":45.095,"n":49,"o":45.11,"t":"2026-10-15T15:15:00Z","v":14001,"vw":45.109776},{"c":45.0799,"h":45.1,"l":45.0799,"n":9,"o":45.1,"t":"2026-10-15T15:20:00Z","v":635,"vw":45.08996},{"c":45.0651,"h":45.08,"l":45.065,"n":61,"o":45.069,"t":"2026-10-15T15:25:00Z","v":18195,"vw":45.078687},{"c":45.0359,"h":45.085,"l":45.0359,"n":39,"o":45.085,"t":"2026-10-15T15:30:00Z","v":13632,"vw":45.0519},{"c":45.045,"h":45.06,"l":45.035,"n":22,"o":45.045,"t":"2026-10-15T15:35:00Z","v":3687,"vw":45.048826},{"c":45.045,"h":45.075,"l":45.04,"n":56,"o":45.05,"t":"2026-10-15T15:40:00Z","v":16662,"vw":45.060148},{"c":45.045,"h":45.055,"l":45.04,"n":11,"o":45.05,"t":"2026-10-15T15:45:00Z","v":1557,"vw":45.044572},{"c":45.05,"h":45.055,"l":45.0401,"n":21,"o":45.0519,"t":"2026-10-15T15:50:00Z","v":20860,"vw":45.048419},{"c":45.06,"h":45.06,"l":45.025,"n":43,"o":45.0301,"t":"2026-10-15T15:55:00Z","v":11417,"vw":45.037072},{"c":45.03,"h":45.0676,"l":45.03,"n":64,"o":45.065,"t":"2026-10-15T16:00:00Z","v":29780,"vw":45.052768},{"c":45.0299,"h":45.0399,"l":45.015,"n":31,"o":45.035,"t":"2026-10-15T16:05:00Z","v":32512,"vw":45.026515},{"c":45.0124,"h":45.0201,"l":45.0124,"n":16,"o":45.015,"t":"2026-10-15T16:10:00Z","v":18627,"vw":45.01958},{"c":45,"h":45.0199,"l":45,"n":39,"o":45.015,"t":"2026-10-15T16:15:00Z","v":18033,"vw":45.006237},{"c":45.0001,"h":45.001,"l":44.99,"n":41,"o":44.9923,"t":"2026-10-15T16:20:00Z","v":37709,"vw":44.999694},{"c":45.005,"h":45.005,"l":44.99,"n":30,"o":44.995,"t":"2026-10-15T16:25:00Z","v":12401,"vw":44.99501},{"c":45.01,"h":45.02,"l":44.991,"n":36,"o":45.005,"t":"2026-10-15T16:30:00Z","v":12542,"vw":45.010232},{"c":45.03,"h":45.0501,"l":45.02,"n":49,"o":45.02,"t":"2026-10-15T16:35:00Z","v":28855,"vw":45.033383},{"c":45.02,"h":45.0399,"l":45.0199,"n":26,"o":45.0399,"t":"2026-10-15T16:40:00Z","v":22586,"vw":45.026149},{"c":45.026,"h":45.045,"l":45.02,"n":21,"o":45.045,"t":"2026-10-15T16:45:00Z","v":15935,"vw":45.026149},{"c":44.995,"h":45.01,"l":44.99,"n":38,"o":45.005,"t":"2026-10-15T16:50:00Z","v":23981,"vw":44.999745},{"c":45.0099,"h":45.0103,"l":45,"n":27,"o":45,"t":"2026-10-15T16:55:00Z","v":16409,"vw":45.009401},{"c":45.015,"h":45.03,"l":45.015,"n":48,"o":45.025,"t":"2026-10-15T17:00:00Z","v":27369,"vw":45.027556},{"c":45.045,"h":45.045,"l":45.025,"n":32,"o":45.03,"t":"2026-10-15T17:05:00Z","v":17534,"vw":45.035239},{"c":45.0499,"h":45.0501,"l":45.035,"n":28,"o":45.0499,"t":"2026-10-15T17:10:00Z","v":27176,"vw":45.046239},{"c":45.0701,"h":45.08,"l":45.045,"n":58,"o":45.055,"t":"2026-10-15T17:15:00Z","v":28971,"vw":45.066203},{"c":45.0699,"h":45.075,"l":45.06,"n":45,"o":45.0651,"t":"2026-10-15T17:20:00Z","v":32287,"vw":45.065697},{"c":45.07,"h":45.075,"l":45.065,"n":29,"o":45.0699,"t":"2026-10-15T17:25:00Z","v":6234,"vw":45.067218},{"c":45.09,"h":45.09,"l":45.06,"n":46,"o":45.06,"t":"2026-10-15T17:30:00Z","v":18211,"vw":45.070767},{"c":45.1,"h":45.105,"l":45.09,"n":42,"o":45.1001,"t":"2026-10-15T17:35:00Z","v":30347,"vw":45.099775},{"c":45.1201,"h":45.1375,"l":45.105,"n":45,"o":45.105,"t":"2026-10-15T17:40:00Z","v":35535,"vw":45.123058},{"c":45.115,"h":45.14,"l":45.115,"n":73,"o":45.12,"t":"2026-10-15T17:45:00Z","v":58839,"vw":45.131757},{"c":45.12,"h":45.1299,"l":45.115,"n":52,"o":45.115,"t":"2026-10-15T17:50:00Z","v":20030,"vw":45.120754},{"c":45.129,"h":45.1299,"l":45.116,"n":23,"o":45.116,"t":"2026-10-15T17:55:00Z","v":15839,"vw":45.127569},{"c":45.081,"h":45.13,"l":45.0801,"n":84,"o":45.12,"t":"2026-10-15T18:00:00Z","v":44745,"vw":45.104813},{"c":45.065,"h":45.09,"l":45.061,"n":33,"o":45.08,"t":"2026-10-15T18:05:00Z","v":29988,"vw":45.082531},{"c":45.045,"h":45.075,"l":45.04,"n":34,"o":45.075,"t":"2026-10-15T18:10:00Z","v":26985,"vw":45.058239},{"c":45.06,"h":45.065,"l":45.0423,"n":51,"o":45.05,"t":"2026-10-15T18:15:00Z","v":24102,"vw":45.056258},{"c":45.035,"h":45.05,"l":45.03,"n":52,"o":45.041,"t":"2026-10-15T18:20:00Z","v":37010,"vw":45.036596},{"c":45.035,"h":45.04,"l":45.025,"n":42,"o":45.035,"t":"2026-10-15T18:25:00Z","v":30858,"vw":45.033177},{"c":45.055,"h":45.0601,"l":45.0301,"n":50,"o":45.0301,"t":"2026-10-15T18:30:00Z","v":19929,"vw":45.046898},{"c":45.0559,"h":45.07,"l":45.055,"n":283,"o":45.055,"t":"2026-10-15T18:35:00Z","v":56928,"vw":45.060307},{"c":45.05,"h":45.0599,"l":45.035,"n":39,"o":45.055,"t":"2026-10-15T18:40:00Z","v":18163,"vw":45.053404},{"c":45.0651,"h":45.0671,"l":45.0401,"n":72,"o":45.05,"t":"2026-10-15T18:45:00Z","v":38805,"vw":45.056565},{"c":45.08,"h":45.08,"l":45.06,"n":64,"o":45.065,"t":"2026-10-15T18:50:00Z","v":20177,"vw":45.073663},{"c":45.09,"h":45.09,"l":45.075,"n":52,"o":45.085,"t":"2026-10-15T18:55:00Z","v":11483,"vw":45.080714},{"c":45.125,"h":45.125,"l":45.085,"n":55,"o":45.09,"t":"2026-10-15T19:00:00Z","v":21417,"vw":45.109473},{"c":45.135,"h":45.14,"l":45.12,"n":42,"o":45.1201,"t":"2026-10-15T19:05:00Z","v":30789,"vw":45.133162},{"c":45.175,"h":45.175,"l":45.14,"n":86,"o":45.145,"t":"2026-10-15T19:10:00Z","v":71273,"vw":45.148684},{"c":45.1801,"h":45.189,"l":45.165,"n":99,"o":45.18,"t":"2026-10-15T19:15:00Z","v":60234,"vw":45.180118},{"c":45.19,"h":45.21,"l":45.18,"n":67,"o":45.19,"t":"2026-10-15T19:20:00Z","v":25735,"vw":45.191765},{"c":45.17,"h":45.2,"l":45.16,"n":69,"o":45.19,"t":"2026-10-15T19:25:00Z","v":52503,"vw":45.186676},{"c":45.175,"h":45.18,"l":45.155,"n":90,"o":45.1601,"t":"2026-10-15T19:30:00Z","v":52339,"vw":45.164708},{"c":45.175,"h":45.18,"l":45.1637,"n":92,"o":45.1708,"t":"2026-10-15T19:35:00Z","v":112616,"vw":45.17539},{"c":45.175,"h":45.18,"l":45.1601,"n":185,"o":45.1707,"t":"2026-10-15T19:40:00Z","v":83613,"vw":45.17178},{"c":45.17,"h":45.1901,"l":45.165,"n":131,"o":45.175,"t":"2026-10-15T19:45:00Z","v":121290,"vw":45.171985},{"c":45.1799,"h":45.18,"l":45.14,"n":171,"o":45.16,"t":"2026-10-15T19:50:00Z","v":63687,"vw":45.163298},{"c":45.17,"h":45.2,"l":45.16,"n":265,"o":45.17,"t":"2026-10-15T19:55:00Z","v":110399,"vw":45.179997},{"c":45.19,"h":45.19,"l":45.19,"n":6,"o":45.19,"t":"2026-10-15T20:00:00Z","v":14276,"vw":45.19},{"c":45.26,"h":45.31,"l":45.21,"n":53,"o":45.29,"t":"2026-10-16T13:30:00Z","v":12954,"vw":45.280133},{"c":45.27,"h":45.29,"l":45.255,"n":86,"o":45.27,"t":"2026-10-16T13:35:00Z","v":20500,"vw":45.275719},{"c":45.305,"h":45.305,"l":45.25,"n":52,"o":45.28,"t":"2026-10-16T13:40:00Z","v":11436,"vw":45.282556},{"c":45.295,"h":45.31,"l":45.285,"n":46,"o":45.31,"t":"2026-10-16T13:45:00Z","v":15362,"vw":45.298728},{"c":45.28,"h":45.3,"l":45.26,"n":41,"o":45.2994,"t":"2026-10-16T13:50:00Z","v":6299,"vw":45.283793},{"c":45.265,"h":45.3,"l":45.265,"n":37,"o":45.3,"t":"2026-10-16T13:55:00Z","v":4956,"vw":45.283753},{"c":45.24,"h":45.2999,"l":45.24,"n":63,"o":45.255,"t":"2026-10-16T14:00:00Z","v":17352,"vw":45.270951},{"c":45.22,"h":45.24,"l":45.2119,"n":70,"o":45.24,"t":"2026-10-16T14:05:00Z","v":17884,"vw":45.218429},{"c":45.2,"h":45.21,"l":45.1813,"n":59,"o":45.21,"t":"2026-10-16T14:10:00Z","v":15544,"vw":45.196091},{"c":45.2,"h":45.21,"l":45.195,"n":117,"o":45.2,"t":"2026-10-16T14:15:00Z","v":25260,"vw":45.203671},{"c":45.235,"h":45.2483,"l":45.2,"n":23,"o":45.2,"t":"2026-10-16T14:20:00Z","v":17967,"vw":45.220311},{"c":45.2099,"h":45.23,"l":45.2099,"n":43,"o":45.23,"t":"2026-10-16T14:25:00Z","v":5542,"vw":45.214308},{"c":45.2324,"h":45.245,"l":45.2094,"n":34,"o":45.2099,"t":"2026-10-16T14:30:00Z","v":15076,"vw":45.227668},{"c":45.26,"h":45.2601,"l":45.23,"n":28,"o":45.235,"t":"2026-10-16T14:35:00Z","v":4100,"vw":45.250903},{"c":45.23,"h":45.25,"l":45.22,"n":35,"o":45.25,"t":"2026-10-16T14:40:00Z","v":7278,"vw":45.232403},{"c":45.265,"h":45.265,"l":45.225,"n":28,"o":45.225,"t":"2026-10-16T14:45:00Z","v":13454,"vw":45.24288},{"c":45.24,"h":45.28,"l":45.24,"n":28,"o":45.27,"t":"2026-10-16T14:50:00Z","v":12994,"vw":45.27142},{"c":45.235,"h":45.24,"l":45.225,"n":18,"o":45.23,"t":"2026-10-16T14:55:00Z","v":2366,"vw":45.234425},{"c":45.225,"h":45.23,"l":45.21,"n":35,"o":45.23,"t":"2026-10-16T15:00:00Z","v":27531,"vw":45.228599},{"c":45.16,"h":45.23,"l":45.16,"n":38,"o":45.23,"t":"2026-10-16T15:05:00Z","v":10319,"vw":45.182195},{"c":45.155,"h":45.17,"l":45.145,"n":41,"o":45.15,"t":"2026-10-16T15:10:00Z","v":9300,"vw":45.159751},{"c":45.16,"h":45.17,"l":45.14,"n":34,"o":45.16,"t":"2026-10-16T15:15:00Z","v":20997,"vw":45.15653},{"c":45.115,"h":45.165,"l":45.105,"n":32,"o":45.165,"t":"2026-10-16T15:20:00Z","v":8017,"vw":45.127234},{"c":45.0975,"h":45.1189,"l":45.095,"n":40,"o":45.11,"t":"2026-10-16T15:25:00Z","v":13906,"vw":45.10621},{"c":45.12,"h":45.1282,"l":45.095,"n":31,"o":45.1,"t":"2026-10-16T15:30:00Z","v":8025,"vw":45.113848},{"c":45.12,"h":45.12,"l":45.1059,"n":32,"o":45.12,"t":"2026-10-16T15:35:00Z","v":7259,"vw":45.114076},{"c":45.065,"h":45.115,"l":45.0625,"n":96,"o":45.115,"t":"2026-10-16T15:40:00Z","v":26359,"vw":45.088498},{"c":45.09,"h":45.1,"l":45.065,"n":55,"o":45.065,"t":"2026-10-16T15:45:00Z","v":6110,"vw":45.08644},{"c":45.0324,"h":45.07,"l":45.0324,"n":25,"o":45.07,"t":"2026-10-16T15:50:00Z","v":3452,"vw":45.049467},{"c":45,"h":45.03,"l":45,"n":30,"o":45.03,"t":"2026-10-16T15:55:00Z","v":15582,"vw":45.006824},{"c":44.985,"h":44.9879,"l":44.95,"n":55,"o":44.9825,"t":"2026-10-16T16:00:00Z","v":6225,"vw":44.97367},{"c":44.98,"h":44.9977,"l":44.98,"n":45,"o":44.985,"t":"2026-10-16T16:05:00Z","v":13640,"vw":44.989512},{"c":45.005,"h":45.005,"l":44.981,"n":19,"o":44.99,"t":"2026-10-16T16:10:00Z","v":5644,"vw":44.990621},{"c":45.0099,"h":45.05,"l":45,"n":30,"o":45.05,"t":"2026-10-16T16:15:00Z","v":22262,"vw":45.015577},{"c":45.015,"h":45.03,"l":45.01,"n":59,"o":45.0177,"t":"2026-10-16T16:20:00Z","v":9537,"vw":45.014728},{"c":45.0099,"h":45.01,"l":44.9999,"n":24,"o":45.01,"t":"2026-10-16T16:25:00Z","v":11450,"vw":45.00488},{"c":44.98,"h":44.99,"l":44.98,"n":18,"o":44.99,"t":"2026-10-16T16:30:00Z","v":4557,"vw":44.9819},{"c":44.955,"h":44.97,"l":44.95,"n":43,"o":44.9599,"t":"2026-10-16T16:35:00Z","v":11664,"vw":44.959844},{"c":44.955,"h":44.955,"l":44.94,"n":38,"o":44.95,"t":"2026-10-16T16:40:00Z","v":6519,"vw":44.946802},{"c":44.905,"h":44.965,"l":44.9024,"n":46,"o":44.96,"t":"2026-10-16T16:45:00Z","v":6355,"vw":44.939347},{"c":44.925,"h":44.925,"l":44.9,"n":31,"o":44.91,"t":"2026-10-16T16:50:00Z","v":23227,"vw":44.908539},{"c":44.915,"h":44.92,"l":44.9,"n":47,"o":44.92,"t":"2026-10-16T16:55:00Z","v":12633,"vw":44.906274},{"c":44.84,"h":44.925,"l":44.84,"n":43,"o":44.92,"t":"2026-10-16T17:00:00Z","v":20268,"vw":44.886921},{"c":44.7907,"h":44.825,"l":44.7808,"n":35,"o":44.825,"t":"2026-10-16T17:05:00Z","v":9284,"vw":44.796596},{"c":44.795,"h":44.81,"l":44.79,"n":41,"o":44.795,"t":"2026-10-16T17:10:00Z","v":16656,"vw":44.800745},{"c":44.75,"h":44.8,"l":44.745,"n":61,"o":44.8,"t":"2026-10-16T17:15:00Z","v":15025,"vw":44.767884},{"c":44.775,"h":44.775,"l":44.732,"n":59,"o":44.755,"t":"2026-10-16T17:20:00Z","v":28585,"vw":44.745329},{"c":44.825,"h":44.825,"l":44.78,"n":31,"o":44.785,"t":"2026-10-16T17:25:00Z","v":5690,"vw":44.794069},{"c":44.8499,"h":44.85,"l":44.81,"n":34,"o":44.83,"t":"2026-10-16T17:30:00Z","v":7973,"vw":44.836046},{"c":44.83,"h":44.8601,"l":44.83,"n":27,"o":44.855,"t":"2026-10-16T17:35:00Z","v":12355,"vw":44.846348},{"c":44.88,"h":44.9,"l":44.825,"n":77,"o":44.825,"t":"2026-10-16T17:40:00Z","v":11841,"vw":44.872543},{"c":44.84,"h":44.88,"l":44.84,"n":31,"o":44.88,"t":"2026-10-16T17:45:00Z","v":11408,"vw":44.851877},{"c":44.7819,"h":44.835,"l":44.7819,"n":100,"o":44.835,"t":"2026-10-16T17:50:00Z","v":69223,"vw":44.798978},{"c":44.77,"h":44.79,"l":44.761,"n":41,"o":44.7899,"t":"2026-10-16T17:55:00Z","v":27237,"vw":44.773379},{"c":44.71,"h":44.76,"l":44.71,"n":112,"o":44.76,"t":"2026-10-16T18:00:00Z","v":22104,"vw":44.73731},{"c":44.75,"h":44.755,"l":44.725,"n":22,"o":44.725,"t":"2026-10-16T18:05:00Z","v":13067,"vw":44.746085},{"c":44.76,"h":44.76,"l":44.735,"n":36,"o":44.76,"t":"2026-10-16T18:10:00Z","v":4798,"vw":44.75457},{"c":44.7176,"h":44.77,"l":44.7176,"n":37,"o":44.76,"t":"2026-10-16T18:15:00Z","v":13581,"vw":44.740821},{"c":44.73,"h":44.73,"l":44.6901,"n":64,"o":44.705,"t":"2026-10-16T18:20:00Z","v":21870,"vw":44.705161},{"c":44.71,"h":44.71,"l":44.685,"n":29,"o":44.705,"t":"2026-10-16T18:25:00Z","v":10357,"vw":44.698123},{"c":44.73,"h":44.73,"l":44.685,"n":46,"o":44.7,"t":"2026-10-16T18:30:00Z","v":8242,"vw":44.701292},{"c":44.7199,"h":44.735,"l":44.69,"n":33,"o":44.735,"t":"2026-10-16T18:35:00Z","v":10232,"vw":44.705984},{"c":44.71,"h":44.7304,"l":44.7,"n":40,"o":44.7304,"t":"2026-10-16T18:40:00Z","v":14798,"vw":44.714342},{"c":44.72,"h":44.7399,"l":44.71,"n":67,"o":44.715,"t":"2026-10-16T18:45:00Z","v":39041,"vw":44.726456},{"c":44.685,"h":44.715,"l":44.675,"n":64,"o":44.7101,"t":"2026-10-16T18:50:00Z","v":36181,"vw":44.689813},{"c":44.695,"h":44.695,"l":44.6524,"n":68,"o":44.6799,"t":"2026-10-16T18:55:00Z","v":27569,"vw":44.680552},{"c":44.675,"h":44.705,"l":44.675,"n":79,"o":44.7,"t":"2026-10-16T19:00:00Z","v":24217,"vw":44.69118},{"c":44.66,"h":44.695,"l":44.6401,"n":38,"o":44.68,"t":"2026-10-16T19:05:00Z","v":12378,"vw":44.65777},{"c":44.755,"h":44.755,"l":44.67,"n":50,"o":44.67,"t":"2026-10-16T19:10:00Z","v":47995,"vw":44.715376},{"c":44.73,"h":44.78,"l":44.7,"n":76,"o":44.76,"t":"2026-10-16T19:15:00Z","v":164539,"vw":44.736473},{"c":44.7624,"h":44.7688,"l":44.73,"n":81,"o":44.73,"t":"2026-10-16T19:20:00Z","v":42971,"vw":44.750568},{"c":44.735,"h":44.77,"l":44.735,"n":89,"o":44.76,"t":"2026-10-16T19:25:00Z","v":55124,"vw":44.747634},{"c":44.735,"h":44.785,"l":44.725,"n":61,"o":44.7699,"t":"2026-10-16T19:30:00Z","v":18956,"vw":44.747947},{"c":44.73,"h":44.77,"l":44.725,"n":38,"o":44.7501,"t":"2026-10-16T19:35:00Z","v":12744,"vw":44.746968},{"c":44.71,"h":44.735,"l":44.705,"n":90,"o":44.73,"t":"2026-10-16T19:40:00Z","v":36061,"vw":44.7203},{"c":44.74,"h":44.74,"l":44.7101,"n":116,"o":44.72,"t":"2026-10-16T19:45:00Z","v":44823,"vw":44.727017},{"c":44.765,"h":44.79,"l":44.75,"n":61,"o":44.75,"t":"2026-10-16T19:50:00Z","v":21027,"vw":44.768533},{"c":44.8,"h":44.81,"l":44.765,"n":109,"o":44.765,"t":"2026-10-16T19:55:00Z","v":52251,"vw":44.789554},{"c":44.78,"h":44.78,"l":44.78,"n":6,"o":44.78,"t":"2026-10-16T20:00:00Z","v":6560,"vw":44.78},{"c":44.97,"h":45.01,"l":44.95,"n":86,"o":44.95,"t":"2026-10-19T13:30:00Z","v":35474,"vw":44.954232},{"c":44.96,"h":44.99,"l":44.945,"n":84,"o":44.97,"t":"2026-10-19T13:35:00Z","v":27941,"vw":44.970231},{"c":44.945,"h":44.98,"l":44.94,"n":44,"o":44.96,"t":"2026-10-19T13:40:00Z","v":10096,"vw":44.960593},{"c":44.915,"h":44.93,"l":44.915,"n":64,"o":44.93,"t":"2026-10-19T13:45:00Z","v":15689,"vw":44.922676},{"c":44.89,"h":44.92,"l":44.89,"n":36,"o":44.92,"t":"2026-10-19T13:50:00Z","v":5762,"vw":44.901873},{"c":44.88,"h":44.9001,"l":44.88,"n":21,"o":44.9,"t":"2026-10-19T13:55:00Z","v":4843,"vw":44.895415},{"c":44.89,"h":44.9,"l":44.885,"n":48,"o":44.89,"t":"2026-10-19T14:00:00Z","v":10498,"vw":44.892844},{"c":44.9,"h":44.9,"l":44.878,"n":23,"o":44.878,"t":"2026-10-19T14:05:00Z","v":2581,"vw":44.88953},{"c":44.94,"h":44.9475,"l":44.9,"n":44,"o":44.915,"t":"2026-10-19T14:10:00Z","v":6226,"vw":44.918275},{"c":44.99,"h":45.01,"l":44.98,"n":38,"o":44.9896,"t":"2026-10-19T14:15:00Z","v":32238,"vw":44.991311},{"c":44.98,"h":44.995,"l":44.97,"n":40,"o":44.995,"t":"2026-10-19T14:20:00Z","v":43223,"vw":44.97912},{"c":44.9599,"h":44.98,"l":44.9599,"n":26,"o":44.98,"t":"2026-10-19T14:25:00Z","v":1761,"vw":44.966066},{"c":44.9,"h":44.97,"l":44.8952,"n":63,"o":44.965,"t":"2026-10-19T14:30:00Z","v":34574,"vw":44.923951},{"c":44.8901,"h":44.93,"l":44.8901,"n":36,"o":44.905,"t":"2026-10-19T14:35:00Z","v":10575,"vw":44.92308},{"c":44.905,"h":44.915,"l":44.9,"n":38,"o":44.9,"t":"2026-10-19T14:40:00Z","v":5859,"vw":44.908736},{"c":44.91,"h":44.935,"l":44.91,"n":14,"o":44.935,"t":"2026-10-19T14:45:00Z","v":1745,"vw":44.918648},{"c":44.92,"h":44.92,"l":44.9,"n":23,"o":44.9,"t":"2026-10-19T14:50:00Z","v":3295,"vw":44.910288},{"c":44.935,"h":44.935,"l":44.92,"n":14,"o":44.92,"t":"2026-10-19T14:55:00Z","v":2023,"vw":44.923093},{"c":44.965,"h":44.97,"l":44.945,"n":33,"o":44.945,"t":"2026-10-19T15:00:00Z","v":7706,"vw":44.963774},{"c":44.98,"h":44.98,"l":44.97,"n":12,"o":44.97,"t":"2026-10-19T15:05:00Z","v":22895,"vw":44.979799},{"c":44.995,"h":44.995,"l":44.97,"n":14,"o":44.97,"t":"2026-10-19T15:10:00Z","v":50578,"vw":44.980147},{"c":45.02,"h":45.02,"l":44.985,"n":33,"o":44.985,"t":"2026-10-19T15:15:00Z","v":7884,"vw":45.00084},{"c":45.0395,"h":45.0395,"l":45.015,"n":17,"o":45.015,"t":"2026-10-19T15:20:00Z","v":3219,"vw":45.029244},{"c":45.0578,"h":45.06,"l":45.035,"n":35,"o":45.04,"t":"2026-10-19T15:25:00Z","v":25299,"vw":45.046684},{"c":45.045,"h":45.055,"l":45.0301,"n":18,"o":45.055,"t":"2026-10-19T15:30:00Z","v":5038,"vw":45.044584},{"c":45.07,"h":45.08,"l":45.06,"n":18,"o":45.06,"t":"2026-10-19T15:35:00Z","v":10883,"vw":45.07055},{"c":45.0525,"h":45.07,"l":45.0525,"n":44,"o":45.06,"t":"2026-10-19T15:40:00Z","v":31818,"vw":45.066838},{"c":45.0401,"h":45.0599,"l":45.035,"n":17,"o":45.05,"t":"2026-10-19T15:45:00Z","v":4217,"vw":45.042254},{"c":45.04,"h":45.045,"l":45.04,"n":54,"o":45.0419,"t":"2026-10-19T15:50:00Z","v":23282,"vw":45.040754},{"c":45.02,"h":45.04,"l":45.01,"n":70,"o":45.03,"t":"2026-10-19T15:55:00Z","v":54069,"vw":45.029026},{"c":44.96,"h":45.015,"l":44.93,"n":70,"o":45.015,"t":"2026-10-19T16:00:00Z","v":31276,"vw":44.954111},{"c":44.945,"h":44.96,"l":44.93,"n":33,"o":44.96,"t":"2026-10-19T16:05:00Z","v":11218,"vw":44.947949},{"c":44.9651,"h":44.97,"l":44.95,"n":36,"o":44.95,"t":"2026-10-19T16:10:00Z","v":13175,"vw":44.967352},{"c":44.96,"h":44.975,"l":44.96,"n":35,"o":44.9658,"t":"2026-10-19T16:15:00Z","v":13690,"vw":44.964622},{"c":44.94,"h":44.945,"l":44.9324,"n":25,"o":44.94,"t":"2026-10-19T16:20:00Z","v":282802,"vw":44.939961},{"c":44.9401,"h":44.9499,"l":44.93,"n":48,"o":44.94,"t":"2026-10-19T16:25:00Z","v":12666,"vw":44.939745},{"c":44.9321,"h":44.945,"l":44.92,"n":43,"o":44.945,"t":"2026-10-19T16:30:00Z","v":4939,"vw":44.932389},{"c":44.9299,"h":44.935,"l":44.925,"n":34,"o":44.935,"t":"2026-10-19T16:35:00Z","v":12481,"vw":44.92988},{"c":44.95,"h":44.95,"l":44.925,"n":35,"o":44.925,"t":"2026-10-19T16:40:00Z","v":18406,"vw":44.9391},{"c":44.9201,"h":44.935,"l":44.915,"n":43,"o":44.935,"t":"2026-10-19T16:45:00Z","v":17695,"vw":44.925454},{"c":44.91,"h":44.9201,"l":44.91,"n":66,"o":44.9201,"t":"2026-10-19T16:50:00Z","v":15640,"vw":44.918798},{"c":44.91,"h":44.9108,"l":44.905,"n":10,"o":44.905,"t":"2026-10-19T16:55:00Z","v":1333,"vw":44.909345},{"c":44.9099,"h":44.9099,"l":44.895,"n":44,"o":44.9001,"t":"2026-10-19T17:00:00Z","v":11672,"vw":44.900821},{"c":44.89,"h":44.9001,"l":44.8814,"n":37,"o":44.895,"t":"2026-10-19T17:05:00Z","v":23575,"vw":44.894734},{"c":44.9001,"h":44.905,"l":44.88,"n":65,"o":44.88,"t":"2026-10-19T17:10:00Z","v":25983,"vw":44.891856},{"c":44.91,"h":44.915,"l":44.895,"n":25,"o":44.9001,"t":"2026-10-19T17:15:00Z","v":9384,"vw":44.899186},{"c":44.8999,"h":44.905,"l":44.885,"n":37,"o":44.895,"t":"2026-10-19T17:20:00Z","v":15687,"vw":44.896184},{"c":44.915,"h":44.915,"l":44.9,"n":37,"o":44.9,"t":"2026-10-19T17:25:00Z","v":9310,"vw":44.909407},{"c":44.9001,"h":44.909,"l":44.9,"n":26,"o":44.905,"t":"2026-10-19T17:30:00Z","v":9682,"vw":44.902922},{"c":44.8901,"h":44.8999,"l":44.885,"n":20,"o":44.8924,"t":"2026-10-19T17:35:00Z","v":22471,"vw":44.893272},{"c":44.91,"h":44.92,"l":44.875,"n":85,"o":44.88,"t":"2026-10-19T17:40:00Z","v":18609,"vw":44.900709},{"c":44.875,"h":44.9,"l":44.875,"n":95,"o":44.9,"t":"2026-10-19T17:45:00Z","v":8976,"vw":44.888382},{"c":44.895,"h":44.895,"l":44.875,"n":19,"o":44.885,"t":"2026-10-19T17:50:00Z","v":14005,"vw":44.880867},{"c":44.92,"h":44.92,"l":44.885,"n":30,"o":44.89,"t":"2026-10-19T17:55:00Z","v":8088,"vw":44.903925},{"c":44.91,"h":44.925,"l":44.89,"n":59,"o":44.92,"t":"2026-10-19T18:00:00Z","v":15048,"vw":44.907019},{"c":44.92,"h":44.92,"l":44.9023,"n":20,"o":44.915,"t":"2026-10-19T18:05:00Z","v":7514,"vw":44.912382},{"c":44.925,"h":44.93,"l":44.9141,"n":36,"o":44.9199,"t":"2026-10-19T18:10:00Z","v":16776,"vw":44.919459},{"c":44.939,"h":44.939,"l":44.925,"n":23,"o":44.925,"t":"2026-10-19T18:15:00Z","v":27950,"vw":44.931646},{"c":44.9101,"h":44.935,"l":44.9101,"n":31,"o":44.9301,"t":"2026-10-19T18:20:00Z","v":9129,"vw":44.92346},{"c":44.9,"h":44.915,"l":44.885,"n":38,"o":44.91,"t":"2026-10-19T18:25:00Z","v":21175,"vw":44.899569},{"c":44.89,"h":44.9,"l":44.885,"n":32,"o":44.9,"t":"2026-10-19T18:30:00Z","v":18634,"vw":44.889814},{"c":44.9001,"h":44.905,"l":44.875,"n":60,"o":44.875,"t":"2026-10-19T18:35:00Z","v":14866,"vw":44.893015},{"c":44.91,"h":44.91,"l":44.895,"n":41,"o":44.9001,"t":"2026-10-19T18:40:00Z","v":16332,"vw":44.901897},{"c":44.915,"h":44.9251,"l":44.91,"n":25,"o":44.91,"t":"2026-10-19T18:45:00Z","v":7480,"vw":44.917796},{"c":44.905,"h":44.915,"l":44.8999,"n":49,"o":44.915,"t":"2026-10-19T18:50:00Z","v":12301,"vw":44.905973},{"c":44.915,"h":44.9171,"l":44.9,"n":25,"o":44.9,"t":"2026-10-19T18:55:00Z","v":8780,"vw":44.913911},{"c":44.93,"h":44.93,"l":44.9124,"n":52,"o":44.915,"t":"2026-10-19T19:00:00Z","v":21208,"vw":44.923626},{"c":44.9,"h":44.935,"l":44.9,"n":96,"o":44.9299,"t":"2026-10-19T19:05:00Z","v":130834,"vw":44.915424},{"c":44.91,"h":44.92,"l":44.9,"n":60,"o":44.905,"t":"2026-10-19T19:10:00Z","v":62645,"vw":44.909899},{"c":44.94,"h":44.94,"l":44.9141,"n":40,"o":44.915,"t":"2026-10-19T19:15:00Z","v":25458,"vw":44.919533},{"c":44.95,"h":44.95,"l":44.9282,"n":46,"o":44.935,"t":"2026-10-19T19:20:00Z","v":35826,"vw":44.939676},{"c":44.94,"h":44.96,"l":44.935,"n":57,"o":44.96,"t":"2026-10-19T19:25:00Z","v":20020,"vw":44.944427},{"c":44.9401,"h":44.945,"l":44.93,"n":49,"o":44.935,"t":"2026-10-19T19:30:00Z","v":20990,"vw":44.93704},{"c":44.95,"h":44.96,"l":44.945,"n":83,"o":44.95,"t":"2026-10-19T19:35:00Z","v":36394,"vw":44.950142},{"c":44.945,"h":44.96,"l":44.9425,"n":29,"o":44.945,"t":"2026-10-19T19:40:00Z","v":9722,"vw":44.952472},{"c":44.93,"h":44.9499,"l":44.93,"n":48,"o":44.94,"t":"2026-10-19T19:45:00Z","v":23827,"vw":44.936163},{"c":44.8901,"h":44.93,"l":44.87,"n":84,"o":44.93,"t":"2026-10-19T19:50:00Z","v":64892,"vw":44.883334},{"c":44.86,"h":44.895,"l":44.85,"n":132,"o":44.895,"t":"2026-10-19T19:55:00Z","v":47830,"vw":44.867363},{"c":44.87,"h":44.87,"l":44.87,"n":6,"o":44.87,"t":"2026-10-19T20:00:00Z","v":3547,"vw":44.87},{"c":44.26,"h":44.26,"l":44.25,"n":3,"o":44.25,"t":"2026-10-20T13:25:00Z","v":201,"vw":44.255},{"c":44.87,"h":44.88,"l":44.82,"n":87,"o":44.85,"t":"2026-10-20T13:30:00Z","v":25289,"vw":44.84559},{"c":44.9,"h":44.9,"l":44.85,"n":41,"o":44.85,"t":"2026-10-20T13:35:00Z","v":8163,"vw":44.867872},{"c":44.85,"h":44.9,"l":44.82,"n":68,"o":44.9,"t":"2026-10-20T13:40:00Z","v":21308,"vw":44.854421},{"c":44.9101,"h":44.9101,"l":44.835,"n":79,"o":44.84,"t":"2026-10-20T13:45:00Z","v":21382,"vw":44.8653},{"c":44.964,"h":44.97,"l":44.91,"n":52,"o":44.91,"t":"2026-10-20T13:50:00Z","v":11751,"vw":44.945775},{"c":45.03,"h":45.03,"l":44.96,"n":39,"o":44.96,"t":"2026-10-20T13:55:00Z","v":17428,"vw":45.002389},{"c":44.99,"h":45.04,"l":44.99,"n":65,"o":45.02,"t":"2026-10-20T14:00:00Z","v":37211,"vw":45.015019},{"c":45.0301,"h":45.0342,"l":44.975,"n":33,"o":44.98,"t":"2026-10-20T14:05:00Z","v":21197,"vw":45.019476},{"c":45.024,"h":45.0499,"l":45.01,"n":34,"o":45.02,"t":"2026-10-20T14:10:00Z","v":11023,"vw":45.024074},{"c":45.0899,"h":45.0899,"l":45.04,"n":45,"o":45.0498,"t":"2026-10-20T14:15:00Z","v":24845,"vw":45.07713},{"c":45.155,"h":45.155,"l":45.085,"n":60,"o":45.085,"t":"2026-10-20T14:20:00Z","v":15055,"vw":45.116336},{"c":45.21,"h":45.21,"l":45.1499,"n":28,"o":45.16,"t":"2026-10-20T14:25:00Z","v":5563,"vw":45.164031},{"c":45.188,"h":45.2401,"l":45.17,"n":90,"o":45.22,"t":"2026-10-20T14:30:00Z","v":22717,"vw":45.216697},{"c":45.18,"h":45.19,"l":45.1699,"n":26,"o":45.18,"t":"2026-10-20T14:35:00Z","v":8244,"vw":45.178115},{"c":45.21,"h":45.228,"l":45.175,"n":62,"o":45.175,"t":"2026-10-20T14:40:00Z","v":24831,"vw":45.200494},{"c":45.2151,"h":45.2499,"l":45.215,"n":28,"o":45.215,"t":"2026-10-20T14:45:00Z","v":8034,"vw":45.241849},{"c":45.2575,"h":45.2575,"l":45.215,"n":39,"o":45.215,"t":"2026-10-20T14:50:00Z","v":5236,"vw":45.237188},{"c":45.2582,"h":45.27,"l":45.25,"n":25,"o":45.25,"t":"2026-10-20T14:55:00Z","v":3284,"vw":45.261291},{"c":45.24,"h":45.255,"l":45.24,"n":13,"o":45.255,"t":"2026-10-20T15:00:00Z","v":5588,"vw":45.241435},{"c":45.2049,"h":45.22,"l":45.2049,"n":25,"o":45.2199,"t":"2026-10-20T15:05:00Z","v":23248,"vw":45.219144},{"c":45.05,"h":45.2077,"l":45.05,"n":118,"o":45.2077,"t":"2026-10-20T15:10:00Z","v":20229,"vw":45.125437},{"c":45.145,"h":45.1525,"l":45.08,"n":46,"o":45.09,"t":"2026-10-20T15:15:00Z","v":12385,"vw":45.123976},{"c":45.115,"h":45.15,"l":45.11,"n":19,"o":45.145,"t":"2026-10-20T15:20:00Z","v":11791,"vw":45.140193},{"c":45.115,"h":45.13,"l":45.11,"n":56,"o":45.1201,"t":"2026-10-20T15:25:00Z","v":29214,"vw":45.119189},{"c":45.095,"h":45.1,"l":45.07,"n":46,"o":45.0951,"t":"2026-10-20T15:30:00Z","v":26195,"vw":45.086722},{"c":45.0903,"h":45.095,"l":45.0716,"n":44,"o":45.09,"t":"2026-10-20T15:35:00Z","v":28408,"vw":45.080999},{"c":45.13,"h":45.15,"l":45.11,"n":36,"o":45.11,"t":"2026-10-20T15:40:00Z","v":16209,"vw":45.123889},{"c":45.115,"h":45.13,"l":45.1,"n":41,"o":45.13,"t":"2026-10-20T15:45:00Z","v":20750,"vw":45.118513},{"c":45.145,"h":45.15,"l":45.105,"n":52,"o":45.11,"t":"2026-10-20T15:50:00Z","v":25130,"vw":45.132095},{"c":45.13,"h":45.155,"l":45.1201,"n":29,"o":45.155,"t":"2026-10-20T15:55:00Z","v":7555,"vw":45.134435},{"c":45.095,"h":45.14,"l":45.095,"n":41,"o":45.14,"t":"2026-10-20T16:00:00Z","v":12210,"vw":45.106164},{"c":45.1001,"h":45.13,"l":45.1,"n":26,"o":45.1,"t":"2026-10-20T16:05:00Z","v":3636,"vw":45.117318},{"c":45.09,"h":45.095,"l":45.08,"n":19,"o":45.095,"t":"2026-10-20T16:10:00Z","v":4979,"vw":45.090428},{"c":45.05,"h":45.0999,"l":45.05,"n":15,"o":45.0999,"t":"2026-10-20T16:15:00Z","v":7599,"vw":45.086222},{"c":45.0678,"h":45.07,"l":45.04,"n":29,"o":45.04,"t":"2026-10-20T16:20:00Z","v":6198,"vw":45.051723},{"c":45.085,"h":45.085,"l":45.055,"n":33,"o":45.06,"t":"2026-10-20T16:25:00Z","v":7194,"vw":45.062864},{"c":45.09,"h":45.1099,"l":45.09,"n":27,"o":45.095,"t":"2026-10-20T16:30:00Z","v":28146,"vw":45.107073},{"c":45.115,"h":45.12,"l":45.101,"n":18,"o":45.101,"t":"2026-10-20T16:35:00Z","v":3892,"vw":45.115299},{"c":45.1077,"h":45.1299,"l":45.0905,"n":34,"o":45.1101,"t":"2026-10-20T16:40:00Z","v":23256,"vw":45.121169},{"c":45.125,"h":45.13,"l":45.095,"n":25,"o":45.105,"t":"2026-10-20T16:45:00Z","v":13256,"vw":45.115209},{"c":45.055,"h":45.115,"l":45.055,"n":27,"o":45.115,"t":"2026-10-20T16:50:00Z","v":13860,"vw":45.090624},{"c":45.061,"h":45.075,"l":45.06,"n":17,"o":45.075,"t":"2026-10-20T16:55:00Z","v":3192,"vw":45.065442},{"c":45.07,"h":45.08,"l":45.05,"n":44,"o":45.07,"t":"2026-10-20T17:00:00Z","v":9458,"vw":45.066208},{"c":45.055,"h":45.0697,"l":45.05,"n":21,"o":45.065,"t":"2026-10-20T17:05:00Z","v":39570,"vw":45.061114},{"c":45.06,"h":45.075,"l":45.055,"n":34,"o":45.055,"t":"2026-10-20T17:10:00Z","v":26811,"vw":45.062377},{"c":45.075,"h":45.0897,"l":45.07,"n":21,"o":45.071,"t":"2026-10-20T17:15:00Z","v":5396,"vw":45.084608},{"c":45.105,"h":45.11,"l":45.075,"n":42,"o":45.075,"t":"2026-10-20T17:20:00Z","v":13907,"vw":45.101244},{"c":45.11,"h":45.11,"l":45.1,"n":9,"o":45.1074,"t":"2026-10-20T17:25:00Z","v":2657,"vw":45.105614},{"c":45.115,"h":45.1296,"l":45.11,"n":33,"o":45.12,"t":"2026-10-20T17:30:00Z","v":23040,"vw":45.121014},{"c":45.125,"h":45.125,"l":45.1124,"n":19,"o":45.1124,"t":"2026-10-20T17:35:00Z","v":10177,"vw":45.120443},{"c":45.125,"h":45.135,"l":45.12,"n":47,"o":45.12,"t":"2026-10-20T17:40:00Z","v":38009,"vw":45.132313},{"c":45.1241,"h":45.13,"l":45.1201,"n":23,"o":45.13,"t":"2026-10-20T17:45:00Z","v":2437,"vw":45.127662},{"c":45.145,"h":45.145,"l":45.13,"n":19,"o":45.1301,"t":"2026-10-20T17:50:00Z","v":5169,"vw":45.134203},{"c":45.13,"h":45.145,"l":45.115,"n":41,"o":45.145,"t":"2026-10-20T17:55:00Z","v":24891,"vw":45.136352},{"c":45.13,"h":45.1382,"l":45.115,"n":39,"o":45.135,"t":"2026-10-20T18:00:00Z","v":7895,"vw":45.127361},{"c":45.135,"h":45.135,"l":45.12,"n":42,"o":45.12,"t":"2026-10-20T18:05:00Z","v":19704,"vw":45.125568},{"c":45.14,"h":45.145,"l":45.135,"n":34,"o":45.135,"t":"2026-10-20T18:10:00Z","v":19687,"vw":45.140598},{"c":45.135,"h":45.16,"l":45.135,"n":69,"o":45.145,"t":"2026-10-20T18:15:00Z","v":16678,"vw":45.147542},{"c":45.1199,"h":45.1301,"l":45.1161,"n":53,"o":45.13,"t":"2026-10-20T18:20:00Z","v":28084,"vw":45.12552},{"c":45.1199,"h":45.12,"l":45.1,"n":46,"o":45.11,"t":"2026-10-20T18:25:00Z","v":20122,"vw":45.11193},{"c":45.095,"h":45.125,"l":45.095,"n":41,"o":45.1139,"t":"2026-10-20T18:30:00Z","v":24515,"vw":45.1121},{"c":45.095,"h":45.1,"l":45.0815,"n":80,"o":45.095,"t":"2026-10-20T18:35:00Z","v":15356,"vw":45.091093},{"c":45.0701,"h":45.095,"l":45.065,"n":36,"o":45.095,"t":"2026-10-20T18:40:00Z","v":5750,"vw":45.086606},{"c":45.0901,"h":45.105,"l":45.07,"n":55,"o":45.07,"t":"2026-10-20T18:45:00Z","v":27948,"vw":45.088998},{"c":45.11,"h":45.11,"l":45.09,"n":44,"o":45.095,"t":"2026-10-20T18:50:00Z","v":24202,"vw":45.10087},{"c":45.105,"h":45.125,"l":45.095,"n":110,"o":45.125,"t":"2026-10-20T18:55:00Z","v":50791,"vw":45.111275},{"c":45.1083,"h":45.12,"l":45.105,"n":95,"o":45.105,"t":"2026-10-20T19:00:00Z","v":39039,"vw":45.112604},{"c":45.1101,"h":45.125,"l":45.1099,"n":62,"o":45.11,"t":"2026-10-20T19:05:00Z","v":52259,"vw":45.116227},{"c":45.1,"h":45.12,"l":45.1,"n":31,"o":45.12,"t":"2026-10-20T19:10:00Z","v":25524,"vw":45.104177},{"c":45.095,"h":45.1,"l":45.09,"n":41,"o":45.095,"t":"2026-10-20T19:15:00Z","v":19037,"vw":45.096477},{"c":45.065,"h":45.1,"l":45.06,"n":72,"o":45.1,"t":"2026-10-20T19:20:00Z","v":47659,"vw":45.079004},{"c":45.08,"h":45.0951,"l":45.07,"n":58,"o":45.07,"t":"2026-10-20T19:25:00Z","v":56986,"vw":45.082594},{"c":45.1,"h":45.1,"l":45.075,"n":120,"o":45.0801,"t":"2026-10-20T19:30:00Z","v":110972,"vw":45.088466},{"c":45.0675,"h":45.0988,"l":45.0561,"n":62,"o":45.09,"t":"2026-10-20T19:35:00Z","v":49920,"vw":45.071805},{"c":45.095,"h":45.1,"l":45.0627,"n":97,"o":45.0627,"t":"2026-10-20T19:40:00Z","v":33556,"vw":45.082863},{"c":45.1,"h":45.1099,"l":45.0923,"n":127,"o":45.095,"t":"2026-10-20T19:45:00Z","v":62177,"vw":45.100636},{"c":45.105,"h":45.111,"l":45.08,"n":79,"o":45.09,"t":"2026-10-20T19:50:00Z","v":37749,"vw":45.099515},{"c":45.11,"h":45.1199,"l":45.095,"n":148,"o":45.105,"t":"2026-10-20T19:55:00Z","v":59250,"vw":45.103742},{"c":45.12,"h":45.12,"l":45.12,"n":6,"o":45.12,"t":"2026-10-20T20:00:00Z","v":3381,"vw":45.12},{"c":45.2,"h":45.33,"l":45.2,"n":33,"o":45.31,"t":"2026-10-21T13:30:00Z","v":17383,"vw":45.290404},{"c":45.24,"h":45.25,"l":45.205,"n":67,"o":45.21,"t":"2026-10-21T13:35:00Z","v":14532,"vw":45.220388},{"c":45.2,"h":45.265,"l":45.2,"n":101,"o":45.25,"t":"2026-10-21T13:40:00Z","v":23678,"vw":45.24068},{"c":45.275,"h":45.28,"l":45.21,"n":50,"o":45.21,"t":"2026-10-21T13:45:00Z","v":11490,"vw":45.267422},{"c":45.2625,"h":45.295,"l":45.2601,"n":169,"o":45.28,"t":"2026-10-21T13:50:00Z","v":64336,"vw":45.278141},{"c":45.27,"h":45.31,"l":45.27,"n":36,"o":45.2851,"t":"2026-10-21T13:55:00Z","v":13567,"vw":45.292993},{"c":45.2,"h":45.26,"l":45.2,"n":56,"o":45.26,"t":"2026-10-21T14:00:00Z","v":9236,"vw":45.241103},{"c":45.15,"h":45.1999,"l":45.145,"n":50,"o":45.195,"t":"2026-10-21T14:05:00Z","v":20780,"vw":45.162575},{"c":45.16,"h":45.175,"l":45.145,"n":93,"o":45.145,"t":"2026-10-21T14:10:00Z","v":26154,"vw":45.152358},{"c":45.155,"h":45.175,"l":45.15,"n":22,"o":45.16,"t":"2026-10-21T14:15:00Z","v":2937,"vw":45.161901},{"c":45.17,"h":45.18,"l":45.145,"n":50,"o":45.15,"t":"2026-10-21T14:20:00Z","v":28896,"vw":45.155726},{"c":45.17,"h":45.19,"l":45.16,"n":52,"o":45.17,"t":"2026-10-21T14:25:00Z","v":9788,"vw":45.173223},{"c":45.2101,"h":45.2197,"l":45.175,"n":52,"o":45.175,"t":"2026-10-21T14:30:00Z","v":15769,"vw":45.207776},{"c":45.2,"h":45.215,"l":45.2,"n":36,"o":45.2,"t":"2026-10-21T14:35:00Z","v":7256,"vw":45.203846},{"c":45.23,"h":45.23,"l":45.21,"n":28,"o":45.21,"t":"2026-10-21T14:40:00Z","v":3647,"vw":45.216547},{"c":45.28,"h":45.28,"l":45.2342,"n":23,"o":45.235,"t":"2026-10-21T14:45:00Z","v":12997,"vw":45.254281},{"c":45.255,"h":45.28,"l":45.25,"n":42,"o":45.2751,"t":"2026-10-21T14:50:00Z","v":16837,"vw":45.267972},{"c":45.26,"h":45.265,"l":45.25,"n":28,"o":45.26,"t":"2026-10-21T14:55:00Z","v":8679,"vw":45.2602},{"c":45.25,"h":45.25,"l":45.23,"n":15,"o":45.25,"t":"2026-10-21T15:00:00Z","v":2907,"vw":45.245014},{"c":45.245,"h":45.2524,"l":45.24,"n":22,"o":45.245,"t":"2026-10-21T15:05:00Z","v":3238,"vw":45.245869},{"c":45.25,"h":45.265,"l":45.2451,"n":66,"o":45.25,"t":"2026-10-21T15:10:00Z","v":29689,"vw":45.260631},{"c":45.245,"h":45.27,"l":45.245,"n":34,"o":45.27,"t":"2026-10-21T15:15:00Z","v":6488,"vw":45.259499},{"c":45.2599,"h":45.27,"l":45.251,"n":26,"o":45.251,"t":"2026-10-21T15:20:00Z","v":6587,"vw":45.263693},{"c":45.2925,"h":45.2925,"l":45.265,"n":53,"o":45.27,"t":"2026-10-21T15:25:00Z","v":9798,"vw":45.272625},{"c":45.295,"h":45.3099,"l":45.29,"n":39,"o":45.3,"t":"2026-10-21T15:30:00Z","v":27629,"vw":45.301841},{"c":45.325,"h":45.33,"l":45.3,"n":44,"o":45.3,"t":"2026-10-21T15:35:00Z","v":14586,"vw":45.314346},{"c":45.315,"h":45.325,"l":45.315,"n":27,"o":45.32,"t":"2026-10-21T15:40:00Z","v":11639,"vw":45.319483},{"c":45.335,"h":45.3399,"l":45.33,"n":19,"o":45.335,"t":"2026-10-21T15:45:00Z","v":5486,"vw":45.331805},{"c":45.3299,"h":45.3399,"l":45.3299,"n":25,"o":45.33,"t":"2026-10-21T15:50:00Z","v":13729,"vw":45.333596},{"c":45.335,"h":45.338,"l":45.3224,"n":38,"o":45.325,"t":"2026-10-21T15:55:00Z","v":13365,"vw":45.332338},{"c":45.325,"h":45.34,"l":45.3121,"n":30,"o":45.33,"t":"2026-10-21T16:00:00Z","v":9829,"vw":45.328358},{"c":45.304,"h":45.32,"l":45.3,"n":38,"o":45.32,"t":"2026-10-21T16:05:00Z","v":9634,"vw":45.306386},{"c":45.32,"h":45.32,"l":45.3099,"n":20,"o":45.31,"t":"2026-10-21T16:10:00Z","v":8540,"vw":45.310728},{"c":45.325,"h":45.33,"l":45.325,"n":10,"o":45.33,"t":"2026-10-21T16:15:00Z","v":3775,"vw":45.327152},{"c":45.32,"h":45.33,"l":45.3151,"n":39,"o":45.325,"t":"2026-10-21T16:20:00Z","v":15849,"vw":45.320829},{"c":45.3,"h":45.32,"l":45.3,"n":24,"o":45.32,"t":"2026-10-21T16:25:00Z","v":15495,"vw":45.305318},{"c":45.31,"h":45.3201,"l":45.305,"n":27,"o":45.315,"t":"2026-10-21T16:30:00Z","v":8327,"vw":45.31159},{"c":45.39,"h":45.4,"l":45.305,"n":82,"o":45.31,"t":"2026-10-21T16:35:00Z","v":36638,"vw":45.32836},{"c":45.35,"h":45.4,"l":45.335,"n":35,"o":45.39,"t":"2026-10-21T16:40:00Z","v":9596,"vw":45.366173},{"c":45.34,"h":45.345,"l":45.3207,"n":40,"o":45.325,"t":"2026-10-21T16:45:00Z","v":16196,"vw":45.336871},{"c":45.36,"h":45.36,"l":45.35,"n":20,"o":45.355,"t":"2026-10-21T16:50:00Z","v":8079,"vw":45.352924},{"c":45.36,"h":45.365,"l":45.36,"n":9,"o":45.3601,"t":"2026-10-21T16:55:00Z","v":1428,"vw":45.362358},{"c":45.35,"h":45.365,"l":45.335,"n":37,"o":45.355,"t":"2026-10-21T17:00:00Z","v":15862,"vw":45.346199},{"c":45.3799,"h":45.38,"l":45.35,"n":28,"o":45.35,"t":"2026-10-21T17:05:00Z","v":17664,"vw":45.370155},{"c":45.3801,"h":45.3801,"l":45.37,"n":19,"o":45.38,"t":"2026-10-21T17:10:00Z","v":9651,"vw":45.379176},{"c":45.385,"h":45.39,"l":45.38,"n":24,"o":45.38,"t":"2026-10-21T17:15:00Z","v":11936,"vw":45.385544},{"c":45.385,"h":45.395,"l":45.3825,"n":31,"o":45.388,"t":"2026-10-21T17:20:00Z","v":21938,"vw":45.388843},{"c":45.385,"h":45.39,"l":45.375,"n":27,"o":45.385,"t":"2026-10-21T17:25:00Z","v":13174,"vw":45.378599},{"c":45.375,"h":45.3801,"l":45.37,"n":58,"o":45.38,"t":"2026-10-21T17:30:00Z","v":25467,"vw":45.377205},{"c":45.37,"h":45.385,"l":45.37,"n":21,"o":45.375,"t":"2026-10-21T17:35:00Z","v":7675,"vw":45.376866},{"c":45.395,"h":45.395,"l":45.3799,"n":22,"o":45.3799,"t":"2026-10-21T17:40:00Z","v":10845,"vw":45.392093},{"c":45.385,"h":45.3999,"l":45.3801,"n":32,"o":45.385,"t":"2026-10-21T17:45:00Z","v":11226,"vw":45.387241},{"c":45.4,"h":45.4,"l":45.3807,"n":57,"o":45.39,"t":"2026-10-21T17:50:00Z","v":21301,"vw":45.389432},{"c":45.3901,"h":45.4,"l":45.39,"n":29,"o":45.4,"t":"2026-10-21T17:55:00Z","v":21515,"vw":45.392666},{"c":45.3887,"h":45.39,"l":45.37,"n":23,"o":45.39,"t":"2026-10-21T18:00:00Z","v":17300,"vw":45.381264},{"c":45.385,"h":45.385,"l":45.3824,"n":14,"o":45.385,"t":"2026-10-21T18:05:00Z","v":4661,"vw":45.383606},{"c":45.41,"h":45.41,"l":45.38,"n":56,"o":45.38,"t":"2026-10-21T18:10:00Z","v":30225,"vw":45.402079},{"c":45.4101,"h":45.4299,"l":45.4099,"n":50,"o":45.41,"t":"2026-10-21T18:15:00Z","v":16827,"vw":45.416856},{"c":45.405,"h":45.4101,"l":45.405,"n":20,"o":45.41,"t":"2026-10-21T18:20:00Z","v":20945,"vw":45.408449},{"c":45.41,"h":45.4199,"l":45.405,"n":40,"o":45.405,"t":"2026-10-21T18:25:00Z","v":13358,"vw":45.41026},{"c":45.415,"h":45.4176,"l":45.415,"n":12,"o":45.4176,"t":"2026-10-21T18:30:00Z","v":2612,"vw":45.415284},{"c":45.415,"h":45.42,"l":45.4,"n":90,"o":45.415,"t":"2026-10-21T18:35:00Z","v":32947,"vw":45.408437},{"c":45.4175,"h":45.4199,"l":45.4141,"n":38,"o":45.415,"t":"2026-10-21T18:40:00Z","v":11110,"vw":45.415317},{"c":45.365,"h":45.4199,"l":45.36,"n":60,"o":45.415,"t":"2026-10-21T18:45:00Z","v":32755,"vw":45.408071},{"c":45.365,"h":45.365,"l":45.33,"n":60,"o":45.35,"t":"2026-10-21T18:50:00Z","v":11876,"vw":45.350524},{"c":45.2761,"h":45.365,"l":45.2761,"n":43,"o":45.3625,"t":"2026-10-21T18:55:00Z","v":16140,"vw":45.316225},{"c":45.215,"h":45.26,"l":45.19,"n":88,"o":45.245,"t":"2026-10-21T19:00:00Z","v":17614,"vw":45.223637},{"c":45.23,"h":45.26,"l":45.1901,"n":117,"o":45.235,"t":"2026-10-21T19:05:00Z","v":63647,"vw":45.23421},{"c":45.245,"h":45.245,"l":45.19,"n":76,"o":45.22,"t":"2026-10-21T19:10:00Z","v":11217,"vw":45.225645},{"c":45.285,"h":45.285,"l":45.245,"n":105,"o":45.2451,"t":"2026-10-21T19:15:00Z","v":45005,"vw":45.277562},{"c":45.28,"h":45.295,"l":45.26,"n":117,"o":45.2851,"t":"2026-10-21T19:20:00Z","v":76431,"vw":45.274573},{"c":45.345,"h":45.345,"l":45.289,"n":98,"o":45.29,"t":"2026-10-21T19:25:00Z","v":51760,"vw":45.309379},{"c":45.335,"h":45.34,"l":45.33,"n":34,"o":45.34,"t":"2026-10-21T19:30:00Z","v":11506,"vw":45.332849},{"c":45.3301,"h":45.3401,"l":45.325,"n":59,"o":45.335,"t":"2026-10-21T19:35:00Z","v":137199,"vw":45.337767},{"c":45.3361,"h":45.34,"l":45.31,"n":87,"o":45.33,"t":"2026-10-21T19:40:00Z","v":54662,"vw":45.32543},{"c":45.365,"h":45.365,"l":45.3399,"n":95,"o":45.3401,"t":"2026-10-21T19:45:00Z","v":37446,"vw":45.348785},{"c":45.375,"h":45.385,"l":45.345,"n":67,"o":45.36,"t":"2026-10-21T19:50:00Z","v":26935,"vw":45.371309},{"c":45.35,"h":45.365,"l":45.335,"n":93,"o":45.36,"t":"2026-10-21T19:55:00Z","v":315136,"vw":45.359052},{"c":45.35,"h":45.35,"l":45.35,"n":7,"o":45.35,"t":"2026-10-21T20:00:00Z","v":2048,"vw":45.35}],"history":[{"c":34.85,"h":35.0399,"l":34.73,"n":3367,"o":35.02,"t":"2024-10-21T04:00:00Z","v":1306530,"vw":34.852588},{"c":34.78,"h":34.8401,"l":34.65,"n":3072,"o":34.71,"t":"2024-10-22T04:00:00Z","v":1256758,"vw":34.761056},{"c":34.52,"h":34.71,"l":34.28,"n":3394,"o":34.68,"t":"2024-10-23T04:00:00Z","v":1181462,"vw":34.497304},{"c":34.53,"h":34.62,"l":34.37,"n":3361,"o":34.62,"t":"2024-10-24T04:00:00Z","v":1519637,"vw":34.501485},{"c":34.46,"h":34.79,"l":34.39,"n":3023,"o":34.69,"t":"2024-10-25T04:00:00Z","v":1183684,"vw":34.572545},{"c":34.68,"h":34.7283,"l":34.62,"n":3230,"o":34.65,"t":"2024-10-28T04:00:00Z","v":1309749,"vw":34.686439},{"c":34.65,"h":34.715,"l":34.46,"n":2870,"o":34.55,"t":"2024-10-29T04:00:00Z","v":1119996,"vw":34.651007},{"c":34.6,"h":34.825,"l":34.56,"n":2933,"o":34.57,"t":"2024-10-30T04:00:00Z","v":1343127,"vw":34.700852},{"c":34.01,"h":34.44,"l":34.01,"n":3767,"o":34.43,"t":"2024-10-31T04:00:00Z","v":1468416,"vw":34.188337},{"c":34.13,"h":34.41,"l":34.0938,"n":4036,"o":34.17,"t":"2024-11-01T04:00:00Z","v":2012751,"vw":34.206866},{"c":34.1,"h":34.2898,"l":34.0299,"n":3427,"o":34.14,"t":"2024-11-04T05:00:00Z","v":1405102,"vw":34.168917},{"c":34.54,"h":34.55,"l":34.11,"n":2792,"o":34.14,"t":"2024-11-05T05:00:00Z","v":1324054,"vw":34.435792},{"c":35.72,"h":35.7501,"l":35.305,"n":4720,"o":35.45,"t":"2024-11-06T05:00:00Z","v":2240525,"vw":35.617427},{"c":35.84,"h":35.925,"l":35.75,"n":4334,"o":35.82,"t":"2024-11-07T05:00:00Z","v":1397685,"vw":35.848977},{"c":35.99,"h":36.04,"l":35.8157,"n":3695,"o":35.86,"t":"2024-11-08T05:00:00Z","v":1699682,"vw":35.969288},{"c":36.12,"h":36.19,"l":36.0417,"n":3083,"o":36.13,"t":"2024-11-11T05:00:00Z","v":1476266,"vw":36.123376},{"c":35.93,"h":36.1566,"l":35.81,"n":3462,"o":36.09,"t":"2024-11-12T05:00:00Z","v":2033804,"vw":35.973049},{"c":35.87,"h":36.0801,"l":35.85,"n":3463,"o":36.02,"t":"2024-11-13T05:00:00Z","v":1770914,"vw":35.978653},{"c":35.64,"h":35.95,"l":35.5901,"n":3566,"o":35.93,"t":"2024-11-14T05:00:00Z","v":1426648,"vw":35.741647},{"c":35.2,"h":35.53,"l":35.09,"n":4092,"o":35.53,"t":"2024-11-15T05:00:00Z","v":1507465,"vw":35.210889},{"c":35.3,"h":35.41,"l":35.17,"n":3891,"o":35.23,"t":"2024-11-18T05:00:00Z","v":1385037,"vw":35.296289},{"c":35.39,"h":35.4299,"l":35.01,"n":3898,"o":35.06,"t":"2024-11-19T05:00:00Z","v":1429880,"vw":35.310861},{"c":35.45,"h":35.465,"l":35.12,"n":3770,"o":35.42,"t":"2024-11-20T05:00:00Z","v":2072838,"vw":35.28834},{"c":35.82,"h":35.8901,"l":35.42,"n":3574,"o":35.65,"t":"2024-11-21T05:00:00Z","v":1498137,"vw":35.76537},{"c":36.06,"h":36.09,"l":35.8201,"n":3145,"o":35.87,"t":"2024-11-22T05:00:00Z","v":1325115,"vw":36.003896},{"c":36.3,"h":36.4554,"l":36.205,"n":3863,"o":36.3,"t":"2024-11-25T05:00:00Z","v":1595521,"vw":36.345888},{"c":36.35,"h":36.4,"l":36.195,"n":3723,"o":36.31,"t":"2024-11-26T05:00:00Z","v":1561470,"vw":36.313609},{"c":36.27,"h":36.4801,"l":36.2,"n":2856,"o":36.42,"t":"2024-11-27T05:00:00Z","v":1290957,"vw":36.296404},{"c":36.45,"h":36.5363,"l":36.37,"n":1458,"o":36.39,"t":"2024-11-29T05:00:00Z","v":1132415,"vw":36.460139},{"c":36.49,"h":36.54,"l":36.3701,"n":5130,"o":36.5,"t":"2024-12-02T05:00:00Z","v":1859993,"vw":36.481752},{"c":36.46,"h":36.51,"l":36.3501,"n":3906,"o":36.51,"t":"2024-12-03T05:00:00Z","v":2306549,"vw":36.452006},{"c":36.6,"h":36.62,"l":36.4422,"n":5228,"o":36.52,"t":"2024-12-04T05:00:00Z","v":2293313,"vw":36.544102},{"c":36.45,"h":36.66,"l":36.4333,"n":3446,"o":36.6,"t":"2024-12-05T05:00:00Z","v":1359155,"vw":36.532198},{"c":36.46,"h":36.59,"l":36.41,"n":3330,"o":36.53,"t":"2024-12-06T05:00:00Z","v":1427666,"vw":36.469078},{"c":36.22,"h":36.4801,"l":36.2,"n":3263,"o":36.46,"t":"2024-12-09T05:00:00Z","v":1773458,"vw":36.309967},{"c":36.05,"h":36.2399,"l":36.0239,"n":3443,"o":36.2,"t":"2024-12-10T05:00:00Z","v":1646831,"vw":36.14492},{"c":36.26,"h":36.35,"l":36.21,"n":3672,"o":36.25,"t":"2024-12-11T05:00:00Z","v":2262759,"vw":36.291218},{"c":36.04,"h":36.23,"l":36.04,"n":3110,"o":36.23,"t":"2024-12-12T05:00:00Z","v":1478947,"vw":36.143288},{"c":35.89,"h":36.1,"l":35.8001,"n":3474,"o":36.1,"t":"2024-12-13T05:00:00Z","v":1867084,"vw":35.886592},{"c":35.89,"h":36.005,"l":35.85,"n":4402,"o":35.89,"t":"2024-12-16T05:00:00Z","v":1984759,"vw":35.943587},{"c":35.54,"h":35.6699,"l":35.47,"n":4240,"o":35.59,"t":"2024-12-17T05:00:00Z","v":1819862,"vw":35.552478},{"c":34.48,"h":35.6975,"l":34.44,"n":6111,"o":35.62,"t":"2024-12-18T05:00:00Z","v":2245267,"vw":35.265424},{"c":34.46,"h":34.88,"l":34.44,"n":6001,"o":34.77,"t":"2024-12-19T05:00:00Z","v":2833904,"vw":34.60393},{"c":34.82,"h":35.08,"l":34.26,"n":6062,"o":34.31,"t":"2024-12-20T05:00:00Z","v":2444292,"vw":34.851923},{"c":34.98,"h":34.9907,"l":34.609,"n":5255,"o":34.81,"t":"2024-12-23T05:00:00Z","v":2361866,"vw":34.820655},{"c":35.28,"h":35.285,"l":34.9799,"n":1951,"o":34.99,"t":"2024-12-24T05:00:00Z","v":995952,"vw":35.156921},{"c":35.33,"h":35.38,"l":35.11,"n":3750,"o":35.13,"t":"2024-12-26T05:00:00Z","v":1300732,"vw":35.295536},{"c":34.99,"h":35.21,"l":34.7499,"n":4494,"o":35.15,"t":"2024-12-27T05:00:00Z","v":1732119,"vw":34.927399},{"c":34.64,"h":34.84,"l":34.4048,"n":4991,"o":34.64,"t":"2024-12-30T05:00:00Z","v":1948348,"vw":34.697051},{"c":34.59,"h":34.84,"l":34.51,"n":4301,"o":34.78,"t":"2024-12-31T05:00:00Z","v":1660203,"vw":34.645708},{"c":34.56,"h":34.93,"l":34.34,"n":5747,"o":34.8,"t":"2025-01-02T05:00:00Z","v":2446240,"vw":34.618451},{"c":34.94,"h":34.985,"l":34.635,"n":5374,"o":34.7,"t":"2025-01-03T05:00:00Z","v":1656433,"vw":34.867616},{"c":35.1,"h":35.425,"l":35.04,"n":4680,"o":35.21,"t":"2025-01-06T05:00:00Z","v":1782404,"vw":35.207775},{"c":34.81,"h":35.265,"l":34.6721,"n":5965,"o":35.22,"t":"2025-01-07T05:00:00Z","v":2094409,"vw":34.90335},{"c":34.85,"h":34.885,"l":34.571,"n":4720,"o":34.78,"t":"2025-01-08T05:00:00Z","v":2056465,"vw":34.745454},{"c":34.32,"h":34.6,"l":34.1871,"n":6316,"o":34.6,"t":"2025-01-10T05:00:00Z","v":2361576,"vw":34.360749},{"c":34.42,"h":34.45,"l":34.025,"n":4503,"o":34.04,"t":"2025-01-13T05:00:00Z","v":1920676,"vw":34.277713},{"c":34.63,"h":34.6788,"l":34.34,"n":4116,"o":34.63,"t":"2025-01-14T05:00:00Z","v":1885646,"vw":34.535651},{"c":35.2,"h":35.265,"l":35.03,"n":3531,"o":35.16,"t":"2025-01-15T05:00:00Z","v":1571113,"vw":35.178148},{"c":35.21,"h":35.295,"l":35.09,"n":3715,"o":35.21,"t":"2025-01-16T05:00:00Z","v":1598983,"vw":35.222273},{"c":35.47,"h":35.56,"l":35.4,"n":3623,"o":35.52,"t":"2025-01-17T05:00:00Z","v":1804236,"vw":35.492013},{"c":35.84,"h":35.85,"l":35.61,"n":4903,"o":35.62,"t":"2025-01-21T05:00:00Z","v":3162367,"vw":35.795653},{"c":35.94,"h":36.01,"l":35.92,"n":4482,"o":35.98,"t":"2025-01-22T05:00:00Z","v":1887752,"vw":35.9744},{"c":36.1,"h":36.1,"l":35.855,"n":3330,"o":35.9,"t":"2025-01-23T05:00:00Z","v":1935944,"vw":35.984915},{"c":35.99,"h":36.1199,"l":35.929,"n":3378,"o":36.07,"t":"2025-01-24T05:00:00Z","v":1670643,"vw":36.014883},{"c":35.6,"h":35.6559,"l":35.38,"n":4471,"o":35.38,"t":"2025-01-27T05:00:00Z","v":1487642,"vw":35.523104},{"c":35.84,"h":35.89,"l":35.52,"n":3570,"o":35.64,"t":"2025-01-28T05:00:00Z","v":1735059,"vw":35.780486},{"c":35.73,"h":35.89,"l":35.5699,"n":3932,"o":35.82,"t":"2025-01-29T05:00:00Z","v":1760900,"vw":35.730153},{"c":35.96,"h":36.0699,"l":35.74,"n":3618,"o":35.84,"t":"2025-01-30T05:00:00Z","v":1688417,"vw":35.930372},{"c":35.67,"h":36.13,"l":35.6201,"n":6214,"o":36.08,"t":"2025-01-31T05:00:00Z","v":1976222,"vw":35.870701},{"c":35.39,"h":35.53,"l":34.95,"n":6616,"o":35.04,"t":"2025-02-03T05:00:00Z","v":2229032,"vw":35.366276},{"c":35.62,"h":35.65,"l":35.35,"n":3930,"o":35.35,"t":"2025-02-04T05:00:00Z","v":1704770,"vw":35.573914},{"c":35.83,"h":35.8357,"l":35.49,"n":3267,"o":35.6,"t":"2025-02-05T05:00:00Z","v":1559601,"vw":35.720694},{"c":35.9,"h":36,"l":35.6799,"n":3105,"o":36,"t":"2025-02-06T05:00:00Z","v":1564043,"vw":35.850307},{"c":35.57,"h":35.965,"l":35.5383,"n":4077,"o":35.91,"t":"2025-02-07T05:00:00Z","v":1619164,"vw":35.648541},{"c":35.75,"h":35.8,"l":35.66,"n":3046,"o":35.8,"t":"2025-02-10T05:00:00Z","v":1326739,"vw":35.742211},{"c":35.76,"h":35.7955,"l":35.5801,"n":3449,"o":35.62,"t":"2025-02-11T05:00:00Z","v":1388422,"vw":35.724748},{"c":35.56,"h":35.64,"l":35.3324,"n":3397,"o":35.39,"t":"2025-02-12T05:00:00Z","v":1799185,"vw":35.540857},{"c":35.94,"h":35.945,"l":35.615,"n":3469,"o":35.66,"t":"2025-02-13T05:00:00Z","v":3421523,"vw":35.757909},{"c":35.95,"h":36.0599,"l":35.9201,"n":4713,"o":35.97,"t":"2025-02-14T05:00:00Z","v":1621319,"vw":35.973392},{"c":36.08,"h":36.09,"l":35.92,"n":4537,"o":36.01,"t":"2025-02-18T05:00:00Z","v":1725405,"vw":36.011513},{"c":36.1,"h":36.145,"l":35.9265,"n":4307,"o":35.96,"t":"2025-02-19T05:00:00Z","v":1606065,"vw":36.050384},{"c":35.88,"h":36.05,"l":35.7029,"n":5061,"o":36.05,"t":"2025-02-20T05:00:00Z","v":1805364,"vw":35.848718},{"c":35.2,"h":35.96,"l":35.18,"n":6048,"o":35.96,"t":"2025-02-21T05:00:00Z","v":2164069,"vw":35.387658},{"c":35.1,"h":35.38,"l":35.015,"n":3745,"o":35.32,"t":"2025-02-24T05:00:00Z","v":1954868,"vw":35.245189},{"c":35,"h":35.1999,"l":34.73,"n":4679,"o":35.1,"t":"2025-02-25T05:00:00Z","v":2025836,"vw":35.005801},{"c":34.99,"h":35.2863,"l":34.855,"n":4255,"o":35.09,"t":"2025-02-26T05:00:00Z","v":1496361,"vw":35.058806},{"c":34.51,"h":35.12,"l":34.49,"n":4212,"o":35.07,"t":"2025-02-27T05:00:00Z","v":2043172,"vw":34.874589},{"c":34.98,"h":35.015,"l":34.3667,"n":4656,"o":34.52,"t":"2025-02-28T05:00:00Z","v":1584040,"vw":34.623184},{"c":34.31,"h":35.165,"l":34.1101,"n":8999,"o":35.11,"t":"2025-03-03T05:00:00Z","v":3775300,"vw":34.623681},{"c":33.86,"h":34.37,"l":33.5621,"n":9082,"o":34.04,"t":"2025-03-04T05:00:00Z","v":3552895,"vw":33.956429},{"c":34.19,"h":34.2999,"l":33.6339,"n":6757,"o":33.86,"t":"2025-03-05T05:00:00Z","v":2645141,"vw":34.023277},{"c":33.7,"h":34.1068,"l":33.54,"n":6716,"o":33.82,"t":"2025-03-06T05:00:00Z","v":2763580,"vw":33.753788},{"c":33.89,"h":33.985,"l":33.285,"n":7161,"o":33.57,"t":"2025-03-07T05:00:00Z","v":4361584,"vw":33.757038},{"c":33.08,"h":33.595,"l":32.79,"n":6533,"o":33.43,"t":"2025-03-10T04:00:00Z","v":2484196,"vw":33.155851},{"c":32.81,"h":33.1768,"l":32.55,"n":8732,"o":33,"t":"2025-03-11T04:00:00Z","v":4771922,"vw":32.830692},{"c":32.84,"h":33.14,"l":32.58,"n":4742,"o":33.11,"t":"2025-03-12T04:00:00Z","v":2954005,"vw":32.885258},{"c":32.42,"h":32.87,"l":32.2887,"n":4981,"o":32.85,"t":"2025-03-13T04:00:00Z","v":2033742,"vw":32.50195},{"c":33.11,"h":33.145,"l":32.66,"n":4601,"o":32.68,"t":"2025-03-14T04:00:00Z","v":2395196,"vw":32.999213},{"c":33.42,"h":33.56,"l":33.1,"n":4437,"o":33.1,"t":"2025-03-17T04:00:00Z","v":1691869,"vw":33.389042},{"c":33.11,"h":33.3,"l":33.01,"n":4237,"o":33.29,"t":"2025-03-18T04:00:00Z","v":2314841,"vw":33.111452},{"c":33.46,"h":33.69,"l":33.14,"n":4393,"o":33.2,"t":"2025-03-19T04:00:00Z","v":2459808,"vw":33.397677},{"c":33.36,"h":33.67,"l":33.2211,"n":3654,"o":33.27,"t":"2025-03-20T04:00:00Z","v":2336551,"vw":33.451258},{"c":33.31,"h":33.345,"l":32.975,"n":4347,"o":33.1,"t":"2025-03-21T04:00:00Z","v":1972078,"vw":33.187361},{"c":33.96,"h":34.01,"l":33.72,"n":3535,"o":33.72,"t":"2025-03-24T04:00:00Z","v":3230560,"vw":33.908191},{"c":33.89,"h":33.9764,"l":33.775,"n":3250,"o":33.91,"t":"2025-03-25T04:00:00Z","v":1907300,"vw":33.882251},{"c":33.6,"h":33.985,"l":33.5,"n":4325,"o":33.89,"t":"2025-03-26T04:00:00Z","v":2464475,"vw":33.672329},{"c":33.45,"h":33.6684,"l":33.32,"n":3582,"o":33.51,"t":"2025-03-27T04:00:00Z","v":2147999,"vw":33.522015},{"c":32.8,"h":33.4096,"l":32.7449,"n":4920,"o":33.33,"t":"2025-03-28T04:00:00Z","v":2671536,"vw":32.878536},{"c":32.99,"h":33.11,"l":32.2843,"n":5404,"o":32.45,"t":"2025-03-31T04:00:00Z","v":3437110,"vw":32.817462},{"c":33.1,"h":33.215,"l":32.66,"n":5256,"o":32.87,"t":"2025-04-01T04:00:00Z","v":2863303,"vw":33.002018},{"c":33.39,"h":33.51,"l":32.76,"n":4386,"o":32.76,"t":"2025-04-02T04:00:00Z","v":2346252,"vw":33.256667},{"c":31.55,"h":32.29,"l":31.54,"n":10825,"o":32.19,"t":"2025-04-03T04:00:00Z","v":6064171,"vw":31.831864},{"c":29.83,"h":30.81,"l":29.73,"n":18016,"o":30.7,"t":"2025-04-04T04:00:00Z","v":9809027,"vw":30.093795},{"c":29.69,"h":30.8,"l":28.3901,"n":21707,"o":28.84,"t":"2025-04-07T04:00:00Z","v":11593984,"vw":29.572562},{"c":29.12,"h":30.77,"l":28.7,"n":14128,"o":30.68,"t":"2025-04-08T04:00:00Z","v":9275013,"vw":29.584062},{"c":31.81,"h":31.96,"l":28.85,"n":15415,"o":28.92,"t":"2025-04-09T04:00:00Z","v":7823390,"vw":30.230288},{"c":30.64,"h":31.12,"l":29.78,"n":16953,"o":31.09,"t":"2025-04-10T04:00:00Z","v":7266954,"vw":30.460513},{"c":31.12,"h":31.265,"l":30.29,"n":9105,"o":30.56,"t":"2025-04-11T04:00:00Z","v":3574293,"vw":30.925186},{"c":31.43,"h":31.675,"l":31.0764,"n":6544,"o":31.65,"t":"2025-04-14T04:00:00Z","v":3101498,"vw":31.448097},{"c":31.33,"h":31.68,"l":31.28,"n":5799,"o":31.46,"t":"2025-04-15T04:00:00Z","v":2349637,"vw":31.430714},{"c":30.73,"h":31.25,"l":30.4501,"n":6931,"o":31.04,"t":"2025-04-16T04:00:00Z","v":3539639,"vw":30.776239},{"c":30.86,"h":31.115,"l":30.7099,"n":4906,"o":30.83,"t":"2025-04-17T04:00:00Z","v":2282517,"vw":30.939206},{"c":30.18,"h":30.6,"l":29.87,"n":5281,"o":30.58,"t":"2025-04-21T04:00:00Z","v":3600649,"vw":30.069335},{"c":30.92,"h":31.05,"l":30.5,"n":4640,"o":30.5,"t":"2025-04-22T04:00:00Z","v":2720154,"vw":30.827098},{"c":31.39,"h":32.0501,"l":31.2863,"n":5291,"o":31.7,"t":"2025-04-23T04:00:00Z","v":2441411,"vw":31.552618},{"c":31.99,"h":32.04,"l":31.35,"n":3845,"o":31.46,"t":"2025-04-24T04:00:00Z","v":1518307,"vw":31.864294},{"c":32.09,"h":32.14,"l":31.755,"n":4415,"o":31.96,"t":"2025-04-25T04:00:00Z","v":2132814,"vw":32.01563},{"c":32.17,"h":32.3099,"l":31.835,"n":3532,"o":32.18,"t":"2025-04-28T04:00:00Z","v":1441320,"vw":32.05932},{"c":32.35,"h":32.4352,"l":32.0209,"n":3445,"o":32.03,"t":"2025-04-29T04:00:00Z","v":1936705,"vw":32.317973},{"c":32.27,"h":32.4,"l":31.58,"n":4420,"o":31.92,"t":"2025-04-30T04:00:00Z","v":2058789,"vw":32.04026},{"c":32.51,"h":32.8108,"l":32.4605,"n":4718,"o":32.57,"t":"2025-05-01T04:00:00Z","v":2068188,"vw":32.657988},{"c":33.06,"h":33.145,"l":32.78,"n":4221,"o":32.89,"t":"2025-05-02T04:00:00Z","v":1679028,"vw":33.032264},{"c":32.91,"h":33.095,"l":32.8,"n":3514,"o":32.83,"t":"2025-05-05T04:00:00Z","v":1932057,"vw":33.005279},{"c":32.66,"h":32.91,"l":32.53,"n":4967,"o":32.63,"t":"2025-05-06T04:00:00Z","v":1918508,"vw":32.734918},{"c":32.8,"h":32.9212,"l":32.53,"n":5883,"o":32.78,"t":"2025-05-07T04:00:00Z","v":2386376,"vw":32.725791},{"c":33.13,"h":33.43,"l":32.9,"n":5490,"o":33.09,"t":"2025-05-08T04:00:00Z","v":1833582,"vw":33.246598},{"c":33.06,"h":33.27,"l":32.985,"n":3044,"o":33.24,"t":"2025-05-09T04:00:00Z","v":1266530,"vw":33.10141},{"c":34.21,"h":34.21,"l":33.9,"n":4522,"o":34.13,"t":"2025-05-12T04:00:00Z","v":2006898,"vw":34.115019},{"c":34.41,"h":34.55,"l":34.24,"n":4084,"o":34.29,"t":"2025-05-13T04:00:00Z","v":1737840,"vw":34.469694},{"c":34.35,"h":34.46,"l":34.27,"n":4776,"o":34.44,"t":"2025-05-14T04:00:00Z","v":2650575,"vw":34.369783},{"c":34.52,"h":34.52,"l":34.215,"n":4980,"o":34.25,"t":"2025-05-15T04:00:00Z","v":2061291,"vw":34.41917},{"c":34.76,"h":34.775,"l":34.47,"n":4216,"o":34.55,"t":"2025-05-16T04:00:00Z","v":2295980,"vw":34.650486},{"c":34.76,"h":34.78,"l":34.37,"n":3836,"o":34.37,"t":"2025-05-19T04:00:00Z","v":1660157,"vw":34.681466},{"c":34.64,"h":34.7381,"l":34.48,"n":5511,"o":34.68,"t":"2025-05-20T04:00:00Z","v":2665546,"vw":34.619521},{"c":33.97,"h":34.5266,"l":33.92,"n":5632,"o":34.38,"t":"2025-05-21T04:00:00Z","v":1867921,"vw":34.216573},{"c":33.95,"h":34.16,"l":33.835,"n":3761,"o":33.95,"t":"2025-05-22T04:00:00Z","v":1936572,"vw":34.014115},{"c":33.75,"h":33.875,"l":33.43,"n":5919,"o":33.5,"t":"2025-05-23T04:00:00Z","v":2260170,"vw":33.732626},{"c":34.45,"h":34.45,"l":34.01,"n":3802,"o":34.14,"t":"2025-05-27T04:00:00Z","v":1760356,"vw":34.353715},{"c":34.19,"h":34.5,"l":34.1432,"n":4978,"o":34.45,"t":"2025-05-28T04:00:00Z","v":2294758,"vw":34.300787},{"c":34.32,"h":34.48,"l":34.055,"n":4949,"o":34.48,"t":"2025-05-29T04:00:00Z","v":2286184,"vw":34.260978},{"c":34.25,"h":34.35,"l":33.93,"n":4952,"o":34.21,"t":"2025-05-30T04:00:00Z","v":2763127,"vw":34.175435},{"c":34.36,"h":34.375,"l":33.93,"n":6888,"o":34.19,"t":"2025-06-02T04:00:00Z","v":2704154,"vw":34.237265},{"c":34.65,"h":34.705,"l":34.315,"n":4718,"o":34.39,"t":"2025-06-03T04:00:00Z","v":2585519,"vw":34.605339},{"c":34.62,"h":34.776,"l":34.62,"n":3691,"o":34.73,"t":"2025-06-04T04:00:00Z","v":2976433,"vw":34.710952},{"c":34.54,"h":34.815,"l":34.4301,"n":6153,"o":34.7,"t":"2025-06-05T04:00:00Z","v":2597683,"vw":34.656388},{"c":34.94,"h":35,"l":34.795,"n":5243,"o":34.86,"t":"2025-06-06T04:00:00Z","v":2003016,"vw":34.913817},{"c":34.97,"h":35.1,"l":34.93,"n":4424,"o":35.02,"t":"2025-06-09T04:00:00Z","v":1912278,"vw":35.025526},{"c":35.15,"h":35.17,"l":34.99,"n":3763,"o":35.01,"t":"2025-06-10T04:00:00Z","v":2033374,"vw":35.088042},{"c":35,"h":35.2499,"l":34.9,"n":5139,"o":35.2,"t":"2025-06-11T04:00:00Z","v":2541974,"vw":35.079134},{"c":35.09,"h":35.095,"l":34.825,"n":4130,"o":34.88,"t":"2025-06-12T04:00:00Z","v":2100733,"vw":35.033674},{"c":34.64,"h":34.97,"l":34.55,"n":5603,"o":34.78,"t":"2025-06-13T04:00:00Z","v":1972399,"vw":34.752516},{"c":35.01,"h":35.1001,"l":34.84,"n":4120,"o":34.84,"t":"2025-06-16T04:00:00Z","v":1664430,"vw":35.000504},{"c":34.7,"h":34.9465,"l":34.67,"n":7596,"o":34.86,"t":"2025-06-17T04:00:00Z","v":2520016,"vw":34.809582},{"c":34.73,"h":34.95,"l":34.675,"n":5329,"o":34.71,"t":"2025-06-18T04:00:00Z","v":1863985,"vw":34.828927},{"c":34.69,"h":34.95,"l":34.59,"n":5848,"o":34.91,"t":"2025-06-20T04:00:00Z","v":2016217,"vw":34.703618},{"c":35,"h":35.01,"l":34.46,"n":5072,"o":34.67,"t":"2025-06-23T04:00:00Z","v":1835677,"vw":34.806199},{"c":35.25,"h":35.33,"l":35.0522,"n":4802,"o":35.13,"t":"2025-06-24T04:00:00Z","v":1910476,"vw":35.24678},{"c":35.2,"h":35.31,"l":35.13,"n":5684,"o":35.3,"t":"2025-06-25T04:00:00Z","v":2011151,"vw":35.203841},{"c":35.56,"h":35.56,"l":35.28,"n":4944,"o":35.32,"t":"2025-06-26T04:00:00Z","v":2937924,"vw":35.470162},{"c":35.7,"h":35.82,"l":35.4699,"n":5677,"o":35.59,"t":"2025-06-27T04:00:00Z","v":2278271,"vw":35.661634},{"c":35.84,"h":35.9066,"l":35.7,"n":4897,"o":35.86,"t":"2025-06-30T04:00:00Z","v":1921275,"vw":35.795666},{"c":36.04,"h":36.15,"l":35.76,"n":5279,"o":35.79,"t":"2025-07-01T04:00:00Z","v":2185216,"vw":36.034659},{"c":36.27,"h":36.27,"l":35.98,"n":5335,"o":36.02,"t":"2025-07-02T04:00:00Z","v":2136291,"vw":36.163262},{"c":36.52,"h":36.57,"l":36.38,"n":2293,"o":36.39,"t":"2025-07-03T04:00:00Z","v":830985,"vw":36.512685},{"c":36.21,"h":36.4702,"l":36.03,"n":5216,"o":36.37,"t":"2025-07-07T04:00:00Z","v":2143913,"vw":36.212779},{"c":36.25,"h":36.37,"l":36.195,"n":4585,"o":36.25,"t":"2025-07-08T04:00:00Z","v":1998290,"vw":36.276098},{"c":36.45,"h":36.4747,"l":36.23,"n":4692,"o":36.37,"t":"2025-07-09T04:00:00Z","v":1775500,"vw":36.361604},{"c":36.61,"h":36.708,"l":36.4,"n":3960,"o":36.45,"t":"2025-07-10T04:00:00Z","v":1556600,"vw":36.620221},{"c":36.38,"h":36.47,"l":36.32,"n":4161,"o":36.42,"t":"2025-07-11T04:00:00Z","v":1734627,"vw":36.415122},{"c":36.44,"h":36.47,"l":36.29,"n":3007,"o":36.32,"t":"2025-07-14T04:00:00Z","v":1587808,"vw":36.405515},{"c":36.11,"h":36.59,"l":36.11,"n":3909,"o":36.57,"t":"2025-07-15T04:00:00Z","v":1617340,"vw":36.29134},{"c":36.25,"h":36.2874,"l":35.84,"n":4910,"o":36.24,"t":"2025-07-16T04:00:00Z","v":2765192,"vw":36.134738},{"c":36.54,"h":36.595,"l":36.25,"n":3952,"o":36.25,"t":"2025-07-17T04:00:00Z","v":1513417,"vw":36.495573},{"c":36.53,"h":36.7269,"l":36.44,"n":3535,"o":36.71,"t":"2025-07-18T04:00:00Z","v":1679292,"vw":36.508737},{"c":36.48,"h":36.7281,"l":36.475,"n":3637,"o":36.58,"t":"2025-07-21T04:00:00Z","v":1258815,"vw":36.617081},{"c":36.66,"h":36.71,"l":36.44,"n":3083,"o":36.55,"t":"2025-07-22T04:00:00Z","v":1104109,"vw":36.613214},{"c":36.98,"h":36.985,"l":36.74,"n":3675,"o":36.85,"t":"2025-07-23T04:00:00Z","v":1713672,"vw":36.89573},{"c":36.89,"h":37.055,"l":36.89,"n":4270,"o":36.99,"t":"2025-07-24T04:00:00Z","v":1478465,"vw":36.974774},{"c":37.07,"h":37.09,"l":36.87,"n":3336,"o":36.94,"t":"2025-07-25T04:00:00Z","v":1365994,"vw":37.013199},{"c":37.03,"h":37.11,"l":36.94,"n":3809,"o":37.09,"t":"2025-07-28T04:00:00Z","v":1467695,"vw":37.016938},{"c":36.88,"h":37.105,"l":36.8333,"n":3226,"o":37.08,"t":"2025-07-29T04:00:00Z","v":1469303,"vw":36.93285},{"c":36.78,"h":37.025,"l":36.5999,"n":5382,"o":36.96,"t":"2025-07-30T04:00:00Z","v":2065829,"vw":36.834623},{"c":36.64,"h":37.055,"l":36.56,"n":5172,"o":36.97,"t":"2025-07-31T04:00:00Z","v":2145681,"vw":36.795135},{"c":36.05,"h":36.3,"l":35.83,"n":6651,"o":36.3,"t":"2025-08-01T04:00:00Z","v":2437884,"vw":36.037962},{"c":36.61,"h":36.61,"l":36.28,"n":4743,"o":36.28,"t":"2025-08-04T04:00:00Z","v":1550598,"vw":36.518485},{"c":36.48,"h":36.69,"l":36.335,"n":5352,"o":36.67,"t":"2025-08-05T04:00:00Z","v":2015579,"vw":36.493019},{"c":36.64,"h":36.675,"l":36.43,"n":4884,"o":36.53,"t":"2025-08-06T04:00:00Z","v":1739948,"vw":36.607461},{"c":36.58,"h":36.905,"l":36.4335,"n":4843,"o":36.86,"t":"2025-08-07T04:00:00Z","v":2117652,"vw":36.565352},{"c":36.81,"h":36.8682,"l":36.68,"n":4595,"o":36.73,"t":"2025-08-08T04:00:00Z","v":1532377,"vw":36.810876},{"c":36.73,"h":36.895,"l":36.6628,"n":3567,"o":36.84,"t":"2025-08-11T04:00:00Z","v":1631536,"vw":36.769241},{"c":37.28,"h":37.305,"l":36.87,"n":4834,"o":36.88,"t":"2025-08-12T04:00:00Z","v":1794679,"vw":37.151553},{"c":37.61,"h":37.62,"l":37.385,"n":4742,"o":37.44,"t":"2025-08-13T04:00:00Z","v":1712450,"vw":37.488054},{"c":37.46,"h":37.495,"l":37.3129,"n":4073,"o":37.38,"t":"2025-08-14T04:00:00Z","v":1327878,"vw":37.426729},{"c":37.35,"h":37.55,"l":37.31,"n":4646,"o":37.55,"t":"2025-08-15T04:00:00Z","v":1684013,"vw":37.393988},{"c":37.36,"h":37.405,"l":37.3,"n":3539,"o":37.3,"t":"2025-08-18T04:00:00Z","v":1346765,"vw":37.356782},{"c":37.24,"h":37.48,"l":37.1701,"n":4269,"o":37.35,"t":"2025-08-19T04:00:00Z","v":1980484,"vw":37.256242},{"c":37.13,"h":37.2799,"l":36.895,"n":5341,"o":37.18,"t":"2025-08-20T04:00:00Z","v":2274998,"vw":37.065226},{"c":37.05,"h":37.135,"l":36.91,"n":4071,"o":37,"t":"2025-08-21T04:00:00Z","v":1787116,"vw":37.03923},{"c":37.79,"h":37.875,"l":37.17,"n":5591,"o":37.17,"t":"2025-08-22T04:00:00Z","v":2165976,"vw":37.768343},{"c":37.59,"h":37.7599,"l":37.59,"n":3284,"o":37.7,"t":"2025-08-25T04:00:00Z","v":1267490,"vw":37.701407},{"c":37.75,"h":37.765,"l":37.58,"n":4628,"o":37.61,"t":"2025-08-26T04:00:00Z","v":2261792,"vw":37.680982},{"c":37.87,"h":37.9162,"l":37.68,"n":2913,"o":37.71,"t":"2025-08-27T04:00:00Z","v":1374873,"vw":37.855464},{"c":37.95,"h":37.985,"l":37.79,"n":3402,"o":37.95,"t":"2025-08-28T04:00:00Z","v":1342608,"vw":37.893734},{"c":37.75,"h":37.92,"l":37.67,"n":4341,"o":37.91,"t":"2025-08-29T04:00:00Z","v":2306842,"vw":37.745989},{"c":37.53,"h":37.5372,"l":37.21,"n":4959,"o":37.35,"t":"2025-09-02T04:00:00Z","v":1998586,"vw":37.373878},{"c":37.64,"h":37.7249,"l":37.45,"n":6001,"o":37.6,"t":"2025-09-03T04:00:00Z","v":2183731,"vw":37.562195},{"c":38.02,"h":38.02,"l":37.6558,"n":3760,"o":37.69,"t":"2025-09-04T04:00:00Z","v":1777061,"vw":37.845231},{"c":37.91,"h":38.21,"l":37.655,"n":6455,"o":38.09,"t":"2025-09-05T04:00:00Z","v":2750235,"vw":37.845293},{"c":37.99,"h":38.0199,"l":37.845,"n":3788,"o":38.01,"t":"2025-09-08T04:00:00Z","v":1594234,"vw":37.943573},{"c":37.95,"h":37.9858,"l":37.8028,"n":4300,"o":37.96,"t":"2025-09-09T04:00:00Z","v":2162399,"vw":37.915287},{"c":38.01,"h":38.159,"l":37.89,"n":5218,"o":38.09,"t":"2025-09-10T04:00:00Z","v":2643409,"vw":37.998195},{"c":38.42,"h":38.455,"l":38.08,"n":5649,"o":38.08,"t":"2025-09-11T04:00:00Z","v":2672872,"vw":38.362811},{"c":38.27,"h":38.41,"l":38.2431,"n":4492,"o":38.38,"t":"2025-09-12T04:00:00Z","v":2579720,"vw":38.309779},{"c":38.38,"h":38.455,"l":38.3136,"n":5085,"o":38.38,"t":"2025-09-15T04:00:00Z","v":2709202,"vw":38.367429},{"c":38.32,"h":38.43,"l":38.2085,"n":4010,"o":38.43,"t":"2025-09-16T04:00:00Z","v":2288003,"vw":38.29184},{"c":38.31,"h":38.63,"l":38.04,"n":6512,"o":38.32,"t":"2025-09-17T04:00:00Z","v":3330927,"vw":38.361964},{"c":38.62,"h":38.6985,"l":38.405,"n":6381,"o":38.49,"t":"2025-09-18T04:00:00Z","v":2378209,"vw":38.610911},{"c":38.63,"h":38.7,"l":38.48,"n":4511,"o":38.7,"t":"2025-09-19T04:00:00Z","v":2259961,"vw":38.611905},{"c":38.78,"h":38.8164,"l":38.51,"n":6189,"o":38.53,"t":"2025-09-22T04:00:00Z","v":2063005,"vw":38.708915},{"c":38.51,"h":38.82,"l":38.46,"n":6435,"o":38.67,"t":"2025-09-23T04:00:00Z","v":2189806,"vw":38.586822},{"c":38.35,"h":38.595,"l":38.3038,"n":5867,"o":38.59,"t":"2025-09-24T04:00:00Z","v":2104723,"vw":38.393688},{"c":38.15,"h":38.215,"l":37.95,"n":7409,"o":38.16,"t":"2025-09-25T04:00:00Z","v":3052671,"vw":38.129492},{"c":38.4,"h":38.4692,"l":38.2,"n":6267,"o":38.21,"t":"2025-09-26T04:00:00Z","v":2210291,"vw":38.363597},{"c":38.49,"h":38.57,"l":38.38,"n":4395,"o":38.57,"t":"2025-09-29T04:00:00Z","v":1741209,"vw":38.450994},{"c":38.57,"h":38.605,"l":38.295,"n":7388,"o":38.46,"t":"2025-09-30T04:00:00Z","v":2403697,"vw":38.442026},{"c":38.66,"h":38.71,"l":38.39,"n":4546,"o":38.39,"t":"2025-10-01T04:00:00Z","v":1509269,"vw":38.611012},{"c":38.74,"h":38.76,"l":36.67,"n":6524,"o":38.74,"t":"2025-10-02T04:00:00Z","v":1907203,"vw":38.669165},{"c":38.8,"h":39.01,"l":38.77,"n":5164,"o":38.81,"t":"2025-10-03T04:00:00Z","v":1628799,"vw":38.884197},{"c":38.85,"h":38.95,"l":38.755,"n":4014,"o":38.95,"t":"2025-10-06T04:00:00Z","v":1445391,"vw":38.889035},{"c":38.65,"h":38.95,"l":38.56,"n":6749,"o":38.95,"t":"2025-10-07T04:00:00Z","v":2130678,"vw":38.654333},{"c":38.85,"h":38.89,"l":38.64,"n":4633,"o":38.75,"t":"2025-10-08T04:00:00Z","v":2244577,"vw":38.837129},{"c":38.66,"h":38.93,"l":38.56,"n":3696,"o":38.88,"t":"2025-10-09T04:00:00Z","v":1635484,"vw":38.659685},{"c":37.61,"h":38.82,"l":37.6,"n":9014,"o":38.71,"t":"2025-10-10T04:00:00Z","v":3619422,"vw":38.075543},{"c":38.17,"h":38.26,"l":37.9848,"n":5000,"o":38.01,"t":"2025-10-13T04:00:00Z","v":1678954,"vw":38.145908},{"c":38.33,"h":38.51,"l":37.7,"n":8541,"o":37.84,"t":"2025-10-14T04:00:00Z","v":2679120,"vw":38.268287},{"c":38.46,"h":38.77,"l":38.11,"n":5193,"o":38.59,"t":"2025-10-15T04:00:00Z","v":1923956,"vw":38.460639},{"c":38.09,"h":38.5599,"l":37.91,"n":8719,"o":38.52,"t":"2025-10-16T04:00:00Z","v":4779670,"vw":38.113896},{"c":38.25,"h":38.325,"l":37.94,"n":6653,"o":38.05,"t":"2025-10-17T04:00:00Z","v":2518408,"vw":38.147755},{"c":38.69,"h":38.75,"l":38.47,"n":3560,"o":38.47,"t":"2025-10-20T04:00:00Z","v":1318575,"vw":38.669819},{"c":38.76,"h":38.85,"l":38.61,"n":4166,"o":38.66,"t":"2025-10-21T04:00:00Z","v":1812438,"vw":38.779549},{"c":38.5,"h":38.77,"l":38.27,"n":7957,"o":38.73,"t":"2025-10-22T04:00:00Z","v":3064556,"vw":38.487944},{"c":38.76,"h":38.83,"l":38.5279,"n":4448,"o":38.58,"t":"2025-10-23T04:00:00Z","v":1845505,"vw":38.735377},{"c":39.07,"h":39.17,"l":39.03,"n":4706,"o":39.05,"t":"2025-10-24T04:00:00Z","v":1733336,"vw":39.11032},{"c":39.41,"h":39.43,"l":39.289,"n":4410,"o":39.4,"t":"2025-10-27T04:00:00Z","v":2224523,"vw":39.363096},{"c":39.38,"h":39.49,"l":39.29,"n":5021,"o":39.45,"t":"2025-10-28T04:00:00Z","v":1828956,"vw":39.400249},{"c":39.28,"h":39.51,"l":39.09,"n":6639,"o":39.43,"t":"2025-10-29T04:00:00Z","v":2939922,"vw":39.304404},{"c":38.89,"h":39.27,"l":38.8867,"n":8616,"o":39.04,"t":"2025-10-30T04:00:00Z","v":4067234,"vw":39.100232},{"c":39.02,"h":39.14,"l":38.84,"n":7234,"o":39.1,"t":"2025-10-31T04:00:00Z","v":2931008,"vw":39.007188},{"c":39.03,"h":39.15,"l":38.77,"n":5001,"o":39.15,"t":"2025-11-03T05:00:00Z","v":2061451,"vw":38.999714},{"c":38.62,"h":38.8599,"l":38.57,"n":5014,"o":38.62,"t":"2025-11-04T05:00:00Z","v":2616701,"vw":38.688274},{"c":38.84,"h":39.06,"l":38.625,"n":5159,"o":38.66,"t":"2025-11-05T05:00:00Z","v":2669801,"vw":38.923031},{"c":38.48,"h":38.9012,"l":38.39,"n":6369,"o":38.85,"t":"2025-11-06T05:00:00Z","v":2879217,"vw":38.574946},{"c":38.62,"h":38.635,"l":38.0601,"n":6288,"o":38.31,"t":"2025-11-07T05:00:00Z","v":3136631,"vw":38.348299},{"c":39.14,"h":39.21,"l":38.79,"n":6686,"o":39,"t":"2025-11-10T05:00:00Z","v":3237753,"vw":39.02781},{"c":39.24,"h":39.29,"l":39.0301,"n":3697,"o":39.1,"t":"2025-11-11T05:00:00Z","v":1879323,"vw":39.177184},{"c":39.29,"h":39.4052,"l":39.2101,"n":3393,"o":39.35,"t":"2025-11-12T05:00:00Z","v":1654416,"vw":39.314494},{"c":38.66,"h":39.2,"l":38.57,"n":7948,"o":39.14,"t":"2025-11-13T05:00:00Z","v":5303248,"vw":38.79379},{"c":38.63,"h":38.8399,"l":38.2,"n":5991,"o":38.26,"t":"2025-11-14T05:00:00Z","v":3639072,"vw":38.621377},{"c":38.12,"h":38.68,"l":37.95,"n":5757,"o":38.5,"t":"2025-11-17T05:00:00Z","v":2960007,"vw":38.298385},{"c":37.94,"h":38.2099,"l":37.67,"n":7444,"o":37.9,"t":"2025-11-18T05:00:00Z","v":5473141,"vw":38.003803},{"c":38.06,"h":38.32,"l":37.87,"n":6213,"o":37.95,"t":"2025-11-19T05:00:00Z","v":2874340,"vw":38.05367},{"c":37.51,"h":38.7418,"l":37.475,"n":9114,"o":38.58,"t":"2025-11-20T05:00:00Z","v":5117091,"vw":37.924825},{"c":38.1,"h":38.375,"l":37.56,"n":9495,"o":37.68,"t":"2025-11-21T05:00:00Z","v":6238579,"vw":38.025582},{"c":38.54,"h":38.62,"l":38.15,"n":4052,"o":38.23,"t":"2025-11-24T05:00:00Z","v":2421755,"vw":38.524591},{"c":39.04,"h":39.0999,"l":38.45,"n":5065,"o":38.58,"t":"2025-11-25T05:00:00Z","v":2761669,"vw":38.918359},{"c":39.29,"h":39.45,"l":39.15,"n":5016,"o":39.16,"t":"2025-11-26T05:00:00Z","v":2000286,"vw":39.355375},{"c":39.48,"h":39.495,"l":39.34,"n":1901,"o":39.34,"t":"2025-11-28T05:00:00Z","v":959005,"vw":39.4359},{"c":39.32,"h":39.53,"l":39.19,"n":5196,"o":39.19,"t":"2025-12-01T05:00:00Z","v":2333623,"vw":39.391709},{"c":39.35,"h":39.48,"l":39.2503,"n":3920,"o":39.43,"t":"2025-12-02T05:00:00Z","v":2169538,"vw":39.38828},{"c":39.58,"h":39.6399,"l":39.32,"n":4064,"o":39.35,"t":"2025-12-03T05:00:00Z","v":2097584,"vw":39.536021},{"c":39.64,"h":39.71,"l":39.5,"n":3544,"o":39.63,"t":"2025-12-04T05:00:00Z","v":1243912,"vw":39.607482},{"c":39.69,"h":39.8599,"l":39.6509,"n":3661,"o":39.7,"t":"2025-12-05T05:00:00Z","v":1737344,"vw":39.734819},{"c":39.56,"h":39.7899,"l":39.4701,"n":4659,"o":39.76,"t":"2025-12-08T05:00:00Z","v":2374451,"vw":39.569958},{"c":39.53,"h":39.7099,"l":39.51,"n":3288,"o":39.52,"t":"2025-12-09T05:00:00Z","v":1567490,"vw":39.596768},{"c":39.94,"h":40.04,"l":39.46,"n":4235,"o":39.49,"t":"2025-12-10T05:00:00Z","v":3047542,"vw":39.780676},{"c":40.15,"h":40.17,"l":39.81,"n":3645,"o":39.83,"t":"2025-12-11T05:00:00Z","v":2113271,"vw":40.059472},{"c":39.75,"h":40.2081,"l":39.655,"n":5176,"o":40.16,"t":"2025-12-12T05:00:00Z","v":3133662,"vw":39.813759},{"c":39.69,"h":39.98,"l":39.6085,"n":4929,"o":39.98,"t":"2025-12-15T05:00:00Z","v":2211661,"vw":39.712676},{"c":39.43,"h":39.6299,"l":39.245,"n":7673,"o":39.56,"t":"2025-12-16T05:00:00Z","v":4318595,"vw":39.410791},{"c":39.14,"h":39.58,"l":39.11,"n":7992,"o":39.49,"t":"2025-12-17T05:00:00Z","v":3763165,"vw":39.292553},{"c":39.37,"h":39.64,"l":39.275,"n":6961,"o":39.46,"t":"2025-12-18T05:00:00Z","v":3833048,"vw":39.445154},{"c":39.66,"h":39.7099,"l":39.42,"n":6192,"o":39.46,"t":"2025-12-19T05:00:00Z","v":2810432,"vw":39.637553},{"c":39.92,"h":39.9799,"l":39.82,"n":4848,"o":39.84,"t":"2025-12-22T05:00:00Z","v":2133917,"vw":39.913028},{"c":40,"h":40.02,"l":39.845,"n":4307,"o":39.86,"t":"2025-12-23T05:00:00Z","v":2110080,"vw":39.967547},{"c":40.13,"h":40.17,"l":39.97,"n":2075,"o":39.97,"t":"2025-12-24T05:00:00Z","v":1092090,"vw":40.105827},{"c":40.13,"h":40.164,"l":40.04,"n":3329,"o":40.12,"t":"2025-12-26T05:00:00Z","v":1558060,"vw":40.09494},{"c":39.99,"h":40.07,"l":39.88,"n":4190,"o":40,"t":"2025-12-29T05:00:00Z","v":1904561,"vw":39.963801},{"c":39.91,"h":40.01,"l":39.8809,"n":3874,"o":39.98,"t":"2025-12-30T05:00:00Z","v":2321633,"vw":39.94125},{"c":39.59,"h":39.9,"l":39.576,"n":4127,"o":39.9,"t":"2025-12-31T05:00:00Z","v":2527124,"vw":39.720268},{"c":39.79,"h":39.83,"l":39.575,"n":5867,"o":39.77,"t":"2026-01-02T05:00:00Z","v":2761070,"vw":39.723298},{"c":40.15,"h":40.2499,"l":39.94,"n":5813,"o":39.94,"t":"2026-01-05T05:00:00Z","v":2694050,"vw":40.172952},{"c":40.49,"h":40.51,"l":40.14,"n":4792,"o":40.14,"t":"2026-01-06T05:00:00Z","v":2309795,"vw":40.402435},{"c":40.28,"h":40.52,"l":40.24,"n":4228,"o":40.52,"t":"2026-01-07T05:00:00Z","v":2364556,"vw":40.35408},{"c":40.44,"h":40.499,"l":40.1804,"n":4289,"o":40.22,"t":"2026-01-08T05:00:00Z","v":2195060,"vw":40.405732},{"c":40.68,"h":40.73,"l":40.4,"n":3946,"o":40.5,"t":"2026-01-09T05:00:00Z","v":1930196,"vw":40.655717},{"c":40.71,"h":40.75,"l":40.48,"n":3962,"o":40.49,"t":"2026-01-12T05:00:00Z","v":1894497,"vw":40.684633},{"c":40.65,"h":40.805,"l":40.53,"n":4719,"o":40.75,"t":"2026-01-13T05:00:00Z","v":2590241,"vw":40.644332},{"c":40.59,"h":40.62,"l":40.3709,"n":5054,"o":40.57,"t":"2026-01-14T05:00:00Z","v":2402203,"vw":40.493981},{"c":40.78,"h":40.94,"l":40.75,"n":4904,"o":40.79,"t":"2026-01-15T05:00:00Z","v":2983408,"vw":40.840443},{"c":40.69,"h":40.87,"l":40.63,"n":4619,"o":40.84,"t":"2026-01-16T05:00:00Z","v":2863662,"vw":40.748401},{"c":39.96,"h":40.365,"l":39.925,"n":5652,"o":40.1,"t":"2026-01-20T05:00:00Z","v":3072744,"vw":40.094852},{"c":40.56,"h":40.7378,"l":40.14,"n":9279,"o":40.15,"t":"2026-01-21T05:00:00Z","v":7015941,"vw":40.451199},{"c":40.75,"h":40.92,"l":40.69,"n":5619,"o":40.8,"t":"2026-01-22T05:00:00Z","v":3456657,"vw":40.814923},{"c":40.62,"h":40.7583,"l":40.54,"n":5345,"o":40.71,"t":"2026-01-23T05:00:00Z","v":3217686,"vw":40.647323},{"c":40.8,"h":40.86,"l":40.69,"n":4515,"o":40.69,"t":"2026-01-26T05:00:00Z","v":2383683,"vw":40.810963},{"c":40.91,"h":40.969,"l":40.82,"n":3548,"o":40.87,"t":"2026-01-27T05:00:00Z","v":2011141,"vw":40.913935},{"c":40.89,"h":41.047,"l":40.8,"n":4980,"o":40.98,"t":"2026-01-28T05:00:00Z","v":2629088,"vw":40.898327},{"c":40.9,"h":41.07,"l":40.375,"n":6687,"o":40.99,"t":"2026-01-29T05:00:00Z","v":2858417,"vw":40.737022},{"c":40.68,"h":40.855,"l":40.4,"n":7429,"o":40.72,"t":"2026-01-30T05:00:00Z","v":3654370,"vw":40.636562},{"c":40.97,"h":41.065,"l":40.54,"n":5804,"o":40.54,"t":"2026-02-02T05:00:00Z","v":2425392,"vw":40.961318},{"c":40.79,"h":41.15,"l":40.45,"n":7596,"o":41.03,"t":"2026-02-03T05:00:00Z","v":2692374,"vw":40.743392},{"c":40.85,"h":41.08,"l":40.56,"n":8390,"o":40.94,"t":"2026-02-04T05:00:00Z","v":5789099,"vw":40.811069},{"c":40.4,"h":40.74,"l":40.3,"n":7630,"o":40.55,"t":"2026-02-05T05:00:00Z","v":4080934,"vw":40.471605},{"c":41.29,"h":41.365,"l":40.68,"n":5287,"o":40.68,"t":"2026-02-06T05:00:00Z","v":2169551,"vw":41.154529},{"c":41.42,"h":41.5198,"l":41.15,"n":4189,"o":41.23,"t":"2026-02-09T05:00:00Z","v":1578624,"vw":41.434725},{"c":41.31,"h":41.5301,"l":41.29,"n":4355,"o":41.45,"t":"2026-02-10T05:00:00Z","v":2137407,"vw":41.416299},{"c":41.3,"h":41.64,"l":41.13,"n":5022,"o":41.55,"t":"2026-02-11T05:00:00Z","v":2578011,"vw":41.322416},{"c":40.65,"h":41.565,"l":40.595,"n":5306,"o":41.48,"t":"2026-02-12T05:00:00Z","v":3036080,"vw":40.85809},{"c":40.79,"h":41.035,"l":40.405,"n":7995,"o":40.68,"t":"2026-02-13T05:00:00Z","v":3930397,"vw":40.82241},{"c":40.81,"h":40.925,"l":40.4,"n":6477,"o":40.7,"t":"2026-02-17T05:00:00Z","v":3683260,"vw":40.738635},{"c":41.05,"h":41.215,"l":40.81,"n":5751,"o":40.88,"t":"2026-02-18T05:00:00Z","v":2909756,"vw":41.06647},{"c":40.97,"h":41.0203,"l":40.75,"n":5438,"o":40.94,"t":"2026-02-19T05:00:00Z","v":2722496,"vw":40.891004},{"c":41.25,"h":41.3,"l":40.83,"n":8979,"o":40.83,"t":"2026-02-20T05:00:00Z","v":5400023,"vw":41.108047},{"c":40.71,"h":41.24,"l":40.565,"n":5348,"o":41.1,"t":"2026-02-23T05:00:00Z","v":3285576,"vw":40.737321},{"c":41.05,"h":41.1,"l":40.6502,"n":4765,"o":40.67,"t":"2026-02-24T05:00:00Z","v":2604364,"vw":40.995793},{"c":41.29,"h":41.31,"l":41.054,"n":4166,"o":41.24,"t":"2026-02-25T05:00:00Z","v":2466262,"vw":41.233532},{"c":41.24,"h":41.37,"l":40.92,"n":5358,"o":41.32,"t":"2026-02-26T05:00:00Z","v":2344248,"vw":41.127996},{"c":40.95,"h":40.98,"l":40.705,"n":5179,"o":40.83,"t":"2026-02-27T05:00:00Z","v":2313424,"vw":40.855262},{"c":41.04,"h":41.16,"l":40.535,"n":8914,"o":40.58,"t":"2026-03-02T05:00:00Z","v":5613808,"vw":40.975768},{"c":40.59,"h":40.75,"l":39.885,"n":10498,"o":40.3,"t":"2026-03-03T05:00:00Z","v":5196427,"vw":40.356956},{"c":40.78,"h":40.9299,"l":40.52,"n":5718,"o":40.74,"t":"2026-03-04T05:00:00Z","v":2087017,"vw":40.829116},{"c":40.42,"h":40.77,"l":40.095,"n":13016,"o":40.61,"t":"2026-03-05T05:00:00Z","v":4858235,"vw":40.333606},{"c":39.79,"h":39.9701,"l":39.6,"n":13147,"o":39.92,"t":"2026-03-06T05:00:00Z","v":4635422,"vw":39.836737},{"c":40.08,"h":40.16,"l":39.0561,"n":10972,"o":39.4,"t":"2026-03-09T04:00:00Z","v":4270544,"vw":39.614184},{"c":39.96,"h":40.42,"l":39.8555,"n":12788,"o":40.03,"t":"2026-03-10T04:00:00Z","v":4402782,"vw":40.133977},{"c":39.92,"h":40.065,"l":39.72,"n":6695,"o":39.95,"t":"2026-03-11T04:00:00Z","v":2302237,"vw":39.857915},{"c":39.26,"h":39.619,"l":39.24,"n":7660,"o":39.56,"t":"2026-03-12T04:00:00Z","v":3475992,"vw":39.427752},{"c":39.08,"h":39.62,"l":39.015,"n":6019,"o":39.45,"t":"2026-03-13T04:00:00Z","v":2772673,"vw":39.194679},{"c":39.44,"h":39.645,"l":39.35,"n":7267,"o":39.46,"t":"2026-03-16T04:00:00Z","v":4451356,"vw":39.484366},{"c":39.63,"h":39.835,"l":39.568,"n":5167,"o":39.66,"t":"2026-03-17T04:00:00Z","v":2841874,"vw":39.671324},{"c":39.11,"h":39.55,"l":39.09,"n":5513,"o":39.46,"t":"2026-03-18T04:00:00Z","v":2410206,"vw":39.337772},{"c":39.07,"h":39.27,"l":38.73,"n":9480,"o":38.82,"t":"2026-03-19T04:00:00Z","v":6725579,"vw":39.02823},{"c":38.5,"h":39.03,"l":38.2851,"n":7502,"o":39.03,"t":"2026-03-20T04:00:00Z","v":3936944,"vw":38.65053},{"c":39.02,"h":39.465,"l":38.94,"n":9277,"o":39.06,"t":"2026-03-23T04:00:00Z","v":5246665,"vw":39.216161},{"c":38.97,"h":39.165,"l":38.6201,"n":8317,"o":38.7,"t":"2026-03-24T04:00:00Z","v":4219321,"vw":38.986553},{"c":39.21,"h":39.42,"l":38.97,"n":8554,"o":39.29,"t":"2026-03-25T04:00:00Z","v":3225391,"vw":39.204298},{"c":38.61,"h":39.15,"l":38.58,"n":7325,"o":38.94,"t":"2026-03-26T04:00:00Z","v":4230329,"vw":38.835777},{"c":38.01,"h":38.46,"l":37.9301,"n":7174,"o":38.42,"t":"2026-03-27T04:00:00Z","v":3786583,"vw":38.203997},{"c":37.81,"h":38.36,"l":37.665,"n":10099,"o":38.34,"t":"2026-03-30T04:00:00Z","v":4787726,"vw":37.899877},{"c":38.86,"h":38.92,"l":38.15,"n":9588,"o":38.25,"t":"2026-03-31T04:00:00Z","v":4789450,"vw":38.549206},{"c":39.12,"h":39.35,"l":39.04,"n":9317,"o":39.06,"t":"2026-04-01T04:00:00Z","v":3900723,"vw":39.187876},{"c":39.18,"h":39.36,"l":38.54,"n":8699,"o":38.62,"t":"2026-04-02T04:00:00Z","v":3778136,"vw":39.07762},{"c":39.38,"h":39.39,"l":39.125,"n":6079,"o":39.18,"t":"2026-04-06T04:00:00Z","v":2204283,"vw":39.30637},{"c":39.35,"h":39.375,"l":38.97,"n":7740,"o":39.24,"t":"2026-04-07T04:00:00Z","v":3099543,"vw":39.190787},{"c":40.39,"h":40.45,"l":40.13,"n":6481,"o":40.33,"t":"2026-04-08T04:00:00Z","v":2101309,"vw":40.325145},{"c":40.61,"h":40.6899,"l":40.27,"n":5617,"o":40.33,"t":"2026-04-09T04:00:00Z","v":2004194,"vw":40.539422},{"c":40.49,"h":40.71,"l":40.45,"n":3956,"o":40.71,"t":"2026-04-10T04:00:00Z","v":1583409,"vw":40.534587},{"c":40.9,"h":40.91,"l":40.325,"n":4983,"o":40.36,"t":"2026-04-13T04:00:00Z","v":2069723,"vw":40.649772},{"c":41.28,"h":41.3167,"l":40.96,"n":4038,"o":41.01,"t":"2026-04-14T04:00:00Z","v":1534470,"vw":41.234011},{"c":41.42,"h":41.45,"l":41.2,"n":4533,"o":41.31,"t":"2026-04-15T04:00:00Z","v":1815087,"vw":41.349439},{"c":41.54,"h":41.5999,"l":41.37,"n":6042,"o":41.47,"t":"2026-04-16T04:00:00Z","v":1988213,"vw":41.500751},{"c":42.09,"h":42.29,"l":41.8,"n":7326,"o":41.8,"t":"2026-04-17T04:00:00Z","v":2032099,"vw":42.101397},{"c":42.13,"h":42.1597,"l":41.99,"n":5666,"o":42.02,"t":"2026-04-20T04:00:00Z","v":1878672,"vw":42.096677},{"c":41.88,"h":42.355,"l":41.8,"n":7456,"o":42.26,"t":"2026-04-21T04:00:00Z","v":2532830,"vw":42.019483},{"c":42.13,"h":42.205,"l":41.975,"n":4382,"o":42.18,"t":"2026-04-22T04:00:00Z","v":1731621,"vw":42.062914},{"c":42,"h":42.2197,"l":41.62,"n":7077,"o":42.07,"t":"2026-04-23T04:00:00Z","v":2306278,"vw":41.956786},{"c":42.21,"h":42.275,"l":41.96,"n":5307,"o":42.12,"t":"2026-04-24T04:00:00Z","v":1832891,"vw":42.171018},{"c":42.27,"h":42.32,"l":42.155,"n":3190,"o":42.17,"t":"2026-04-27T04:00:00Z","v":1769959,"vw":42.262895},{"c":42.05,"h":42.22,"l":41.93,"n":4444,"o":42.15,"t":"2026-04-28T04:00:00Z","v":1921693,"vw":42.03517},{"c":41.97,"h":42.075,"l":41.8,"n":6728,"o":42.05,"t":"2026-04-29T04:00:00Z","v":2628493,"vw":41.928832},{"c":42.41,"h":42.475,"l":41.95,"n":5149,"o":42.04,"t":"2026-04-30T04:00:00Z","v":2242548,"vw":42.307775},{"c":42.45,"h":42.695,"l":42.45,"n":5222,"o":42.57,"t":"2026-05-01T04:00:00Z","v":2346065,"vw":42.555566},{"c":42.26,"h":42.565,"l":42.105,"n":7437,"o":42.4,"t":"2026-05-04T04:00:00Z","v":2626875,"vw":42.284245},{"c":42.69,"h":42.76,"l":42.46,"n":4157,"o":42.46,"t":"2026-05-05T04:00:00Z","v":1570408,"vw":42.682902},{"c":43.23,"h":43.27,"l":42.94,"n":4597,"o":42.96,"t":"2026-05-06T04:00:00Z","v":1625098,"vw":43.139627},{"c":42.89,"h":43.3199,"l":42.835,"n":5564,"o":43.25,"t":"2026-05-07T04:00:00Z","v":2553290,"vw":42.966736},{"c":43.16,"h":43.2099,"l":43.02,"n":3494,"o":43.1,"t":"2026-05-08T04:00:00Z","v":1300023,"vw":43.143849},{"c":43.19,"h":43.31,"l":43.14,"n":3097,"o":43.15,"t":"2026-05-11T04:00:00Z","v":1439922,"vw":43.234235},{"c":43.08,"h":43.11,"l":42.685,"n":3566,"o":43.07,"t":"2026-05-12T04:00:00Z","v":1684889,"vw":42.95229},{"c":43.22,"h":43.2945,"l":42.9107,"n":3114,"o":43.1,"t":"2026-05-13T04:00:00Z","v":1348436,"vw":43.158456},{"c":43.49,"h":43.625,"l":43.3201,"n":3712,"o":43.36,"t":"2026-05-14T04:00:00Z","v":2432690,"vw":43.510964},{"c":42.98,"h":43.19,"l":42.95,"n":4682,"o":43.18,"t":"2026-05-15T04:00:00Z","v":2013235,"vw":43.076014},{"c":42.98,"h":43.18,"l":42.7301,"n":4653,"o":43.08,"t":"2026-05-18T04:00:00Z","v":1787308,"vw":42.913965},{"c":42.67,"h":42.91,"l":42.555,"n":4551,"o":42.79,"t":"2026-05-19T04:00:00Z","v":2124294,"vw":42.721651},{"c":43.19,"h":43.215,"l":42.65,"n":3846,"o":42.79,"t":"2026-05-20T04:00:00Z","v":1848128,"vw":43.094338},{"c":43.35,"h":43.445,"l":42.9,"n":3869,"o":43.04,"t":"2026-05-21T04:00:00Z","v":1467584,"vw":43.247425},{"c":43.59,"h":43.735,"l":43.49,"n":3747,"o":43.53,"t":"2026-05-22T04:00:00Z","v":1548072,"vw":43.610648},{"c":43.92,"h":44.005,"l":43.79,"n":3827,"o":43.83,"t":"2026-05-26T04:00:00Z","v":1852080,"vw":43.887472},{"c":43.94,"h":44.055,"l":43.84,"n":3715,"o":44,"t":"2026-05-27T04:00:00Z","v":1758307,"vw":43.946819},{"c":44.15,"h":44.18,"l":43.815,"n":3635,"o":43.89,"t":"2026-05-28T04:00:00Z","v":1498394,"vw":44.092937},{"c":44.19,"h":44.265,"l":44.095,"n":3481,"o":44.18,"t":"2026-05-29T04:00:00Z","v":1520237,"vw":44.202635},{"c":44.27,"h":44.375,"l":44.01,"n":5352,"o":44.08,"t":"2026-06-01T04:00:00Z","v":2184434,"vw":44.236232},{"c":44.49,"h":44.53,"l":44.2253,"n":4382,"o":44.24,"t":"2026-06-02T04:00:00Z","v":1816344,"vw":44.462413},{"c":44.19,"h":44.395,"l":44.165,"n":4379,"o":44.38,"t":"2026-06-03T04:00:00Z","v":1684810,"vw":44.252686},{"c":44.5,"h":44.57,"l":44.18,"n":4528,"o":44.2,"t":"2026-06-04T04:00:00Z","v":1691924,"vw":44.498021},{"c":43.46,"h":44.27,"l":43.35,"n":4207,"o":44.27,"t":"2026-06-05T04:00:00Z","v":1446187,"vw":43.767292},{"c":43.54,"h":43.92,"l":43.53,"n":3589,"o":43.76,"t":"2026-06-08T04:00:00Z","v":1917110,"vw":43.682988},{"c":43.57,"h":44.095,"l":42.75,"n":5532,"o":43.81,"t":"2026-06-09T04:00:00Z","v":2074362,"vw":43.411466},{"c":42.94,"h":43.71,"l":42.93,"n":5701,"o":43.38,"t":"2026-06-10T04:00:00Z","v":2759891,"vw":43.237152},{"c":43.72,"h":43.83,"l":42.97,"n":8104,"o":43.17,"t":"2026-06-11T04:00:00Z","v":2118134,"vw":43.419989},{"c":44.01,"h":44.1751,"l":43.63,"n":7895,"o":43.9,"t":"2026-06-12T04:00:00Z","v":2574849,"vw":43.988779},{"c":44.54,"h":44.7,"l":44.472,"n":5588,"o":44.55,"t":"2026-06-15T04:00:00Z","v":2982830,"vw":44.601056},{"c":44.34,"h":44.71,"l":44.325,"n":4699,"o":44.58,"t":"2026-06-16T04:00:00Z","v":1722886,"vw":44.482679},{"c":43.76,"h":44.4799,"l":43.675,"n":7351,"o":44.35,"t":"2026-06-17T04:00:00Z","v":2349774,"vw":44.185748},{"c":44.2,"h":44.29,"l":44.045,"n":4581,"o":44.22,"t":"2026-06-18T04:00:00Z","v":1931881,"vw":44.183199},{"c":44.19,"h":44.43,"l":44.11,"n":5694,"o":44.25,"t":"2026-06-22T04:00:00Z","v":2073788,"vw":44.204846},{"c":43.62,"h":43.89,"l":43.435,"n":5659,"o":43.5,"t":"2026-06-23T04:00:00Z","v":1863078,"vw":43.679113},{"c":43.7,"h":44.0658,"l":43.565,"n":5907,"o":43.68,"t":"2026-06-24T04:00:00Z","v":1962034,"vw":43.740813},{"c":43.83,"h":44.17,"l":43.7,"n":6692,"o":44.05,"t":"2026-06-25T04:00:00Z","v":2361135,"vw":43.890355},{"c":43.78,"h":43.99,"l":43.53,"n":4593,"o":43.61,"t":"2026-06-26T04:00:00Z","v":1625413,"vw":43.785785},{"c":44.12,"h":44.15,"l":43.68,"n":6326,"o":43.99,"t":"2026-06-29T04:00:00Z","v":3756574,"vw":44.038297},{"c":44.36,"h":44.4344,"l":44.1,"n":5047,"o":44.12,"t":"2026-06-30T04:00:00Z","v":2051542,"vw":44.326461},{"c":44.29,"h":44.59,"l":44.145,"n":6358,"o":44.29,"t":"2026-07-01T04:00:00Z","v":2473659,"vw":44.418662},{"c":44.25,"h":44.67,"l":43.92,"n":5813,"o":44.43,"t":"2026-07-02T04:00:00Z","v":1805485,"vw":44.173831},{"c":44.5,"h":44.54,"l":44.32,"n":5024,"o":44.4,"t":"2026-07-06T04:00:00Z","v":2139709,"vw":44.480822},{"c":44.28,"h":44.515,"l":44.16,"n":4385,"o":44.49,"t":"2026-07-07T04:00:00Z","v":1553338,"vw":44.286336},{"c":44.04,"h":44.099,"l":43.7097,"n":4522,"o":44.05,"t":"2026-07-08T04:00:00Z","v":2120359,"vw":43.966488},{"c":44.44,"h":44.52,"l":44.135,"n":4298,"o":44.19,"t":"2026-07-09T04:00:00Z","v":1907042,"vw":44.419384},{"c":44.61,"h":44.66,"l":44.29,"n":4695,"o":44.53,"t":"2026-07-10T04:00:00Z","v":1952089,"vw":44.575487},{"c":44.37,"h":44.67,"l":44.3199,"n":4890,"o":44.55,"t":"2026-07-13T04:00:00Z","v":1951347,"vw":44.428785},{"c":44.47,"h":44.57,"l":44.33,"n":4417,"o":44.52,"t":"2026-07-14T04:00:00Z","v":2502101,"vw":44.456103},{"c":44.6,"h":44.67,"l":44.36,"n":4503,"o":44.59,"t":"2026-07-15T04:00:00Z","v":2263223,"vw":44.527412},{"c":44.57,"h":44.73,"l":44.4099,"n":4919,"o":44.48,"t":"2026-07-16T04:00:00Z","v":2292224,"vw":44.551481},{"c":44.19,"h":44.45,"l":44.07,"n":4166,"o":44.12,"t":"2026-07-17T04:00:00Z","v":1792439,"vw":44.277579},{"c":44.06,"h":44.41,"l":44.0299,"n":7306,"o":44.36,"t":"2026-07-20T04:00:00Z","v":2826993,"vw":44.160852},{"c":44.44,"h":44.465,"l":44.14,"n":5396,"o":44.29,"t":"2026-07-21T04:00:00Z","v":2353012,"vw":44.401718},{"c":44.4,"h":44.57,"l":44.37,"n":4073,"o":44.37,"t":"2026-07-22T04:00:00Z","v":2130570,"vw":44.451572},{"c":44.07,"h":44.285,"l":43.8901,"n":6399,"o":44.05,"t":"2026-07-23T04:00:00Z","v":2168000,"vw":44.031183},{"c":44.16,"h":44.4263,"l":44.065,"n":4914,"o":44.1,"t":"2026-07-24T04:00:00Z","v":2429884,"vw":44.173327},{"c":44.21,"h":44.56,"l":44.02,"n":6712,"o":44.43,"t":"2026-07-27T04:00:00Z","v":2840939,"vw":44.12563},{"c":44.37,"h":44.45,"l":44.12,"n":4578,"o":44.23,"t":"2026-07-28T04:00:00Z","v":2023936,"vw":44.347749},{"c":43.74,"h":44.4399,"l":43.7,"n":5328,"o":44.3,"t":"2026-07-29T04:00:00Z","v":2127892,"vw":44.090979},{"c":44.33,"h":44.335,"l":43.87,"n":4671,"o":44.08,"t":"2026-07-30T04:00:00Z","v":1985748,"vw":44.196985},{"c":44.49,"h":44.59,"l":43.995,"n":8178,"o":44.47,"t":"2026-07-31T04:00:00Z","v":2035080,"vw":44.42162},{"c":45.11,"h":45.14,"l":44.57,"n":12044,"o":44.57,"t":"2026-08-03T04:00:00Z","v":3865412,"vw":45.063153},{"c":45.81,"h":45.93,"l":45.192,"n":9344,"o":45.23,"t":"2026-08-04T04:00:00Z","v":2629116,"vw":45.783862},{"c":45.73,"h":46.15,"l":45.72,"n":9903,"o":46.01,"t":"2026-08-05T04:00:00Z","v":2172801,"vw":45.872438},{"c":45.62,"h":45.9,"l":45.59,"n":8657,"o":45.79,"t":"2026-08-06T04:00:00Z","v":2626993,"vw":45.67007},{"c":45.93,"h":45.96,"l":45.72,"n":6971,"o":45.81,"t":"2026-08-07T04:00:00Z","v":1921888,"vw":45.895291},{"c":45.91,"h":46.0199,"l":45.845,"n":10615,"o":45.88,"t":"2026-08-10T04:00:00Z","v":2774305,"vw":45.92305},{"c":45.87,"h":46.045,"l":45.835,"n":5507,"o":45.99,"t":"2026-08-11T04:00:00Z","v":1354462,"vw":45.921072},{"c":45.96,"h":46.1,"l":45.87,"n":6026,"o":46.1,"t":"2026-08-12T04:00:00Z","v":1843515,"vw":45.986744},{"c":46.22,"h":46.31,"l":46.0487,"n":3771,"o":46.12,"t":"2026-08-13T04:00:00Z","v":1447384,"vw":46.197753},{"c":46.22,"h":46.345,"l":46.17,"n":6927,"o":46.28,"t":"2026-08-14T04:00:00Z","v":2702707,"vw":46.231075},{"c":46.04,"h":46.249,"l":46.04,"n":4323,"o":46.22,"t":"2026-08-17T04:00:00Z","v":1316803,"vw":46.121753},{"c":45.64,"h":45.9,"l":45.63,"n":4337,"o":45.88,"t":"2026-08-18T04:00:00Z","v":1349318,"vw":45.756999},{"c":45.77,"h":46.04,"l":45.74,"n":3885,"o":45.91,"t":"2026-08-19T04:00:00Z","v":1497558,"vw":45.88278},{"c":45.4,"h":45.735,"l":45.37,"n":3505,"o":45.58,"t":"2026-08-20T04:00:00Z","v":1230325,"vw":45.501475},{"c":45.61,"h":45.695,"l":45.51,"n":4171,"o":45.59,"t":"2026-08-21T04:00:00Z","v":1621264,"vw":45.613323},{"c":45.47,"h":45.597,"l":45.405,"n":3253,"o":45.53,"t":"2026-08-24T04:00:00Z","v":1227507,"vw":45.484453},{"c":45.54,"h":45.66,"l":45.405,"n":4337,"o":45.58,"t":"2026-08-25T04:00:00Z","v":1508449,"vw":45.512112},{"c":45.62,"h":45.71,"l":45.49,"n":3964,"o":45.49,"t":"2026-08-26T04:00:00Z","v":1514211,"vw":45.626448},{"c":45.77,"h":45.835,"l":45.6089,"n":4439,"o":45.7,"t":"2026-08-27T04:00:00Z","v":2224276,"vw":45.754646},{"c":45.61,"h":45.9,"l":45.55,"n":4719,"o":45.81,"t":"2026-08-28T04:00:00Z","v":1353320,"vw":45.676057},{"c":45.38,"h":45.565,"l":45.29,"n":3875,"o":45.53,"t":"2026-08-31T04:00:00Z","v":1882033,"vw":45.34936},{"c":45.07,"h":45.3,"l":44.975,"n":4902,"o":45.1,"t":"2026-09-01T04:00:00Z","v":2137596,"vw":45.115742},{"c":45.37,"h":45.455,"l":45.1,"n":4757,"o":45.1,"t":"2026-09-02T04:00:00Z","v":1951298,"vw":45.382096},{"c":45.76,"h":45.7999,"l":45.44,"n":5360,"o":45.59,"t":"2026-09-03T04:00:00Z","v":2363557,"vw":45.718386},{"c":45.72,"h":45.77,"l":45.6371,"n":3706,"o":45.66,"t":"2026-09-04T04:00:00Z","v":1526677,"vw":45.695404},{"c":45.38,"h":45.65,"l":45.34,"n":5876,"o":45.62,"t":"2026-09-08T04:00:00Z","v":2103333,"vw":45.478699},{"c":45.11,"h":45.29,"l":45.0601,"n":4523,"o":45.29,"t":"2026-09-09T04:00:00Z","v":2704421,"vw":45.143267},{"c":44.84,"h":44.97,"l":44.75,"n":4242,"o":44.91,"t":"2026-09-10T04:00:00Z","v":2064634,"vw":44.843381},{"c":45.16,"h":45.29,"l":45.13,"n":4163,"o":45.23,"t":"2026-09-11T04:00:00Z","v":1982629,"vw":45.222863},{"c":44.95,"h":45.12,"l":44.83,"n":4406,"o":44.87,"t":"2026-09-14T04:00:00Z","v":1884612,"vw":44.991602},{"c":44.75,"h":44.94,"l":44.67,"n":4502,"o":44.94,"t":"2026-09-15T04:00:00Z","v":2057676,"vw":44.755124},{"c":44.48,"h":44.935,"l":44.192,"n":4635,"o":44.84,"t":"2026-09-16T04:00:00Z","v":1546331,"vw":44.668502},{"c":44.89,"h":45.02,"l":44.795,"n":3746,"o":45.02,"t":"2026-09-17T04:00:00Z","v":1531046,"vw":44.898396},{"c":44.85,"h":44.9384,"l":44.655,"n":3764,"o":44.87,"t":"2026-09-18T04:00:00Z","v":1631944,"vw":44.771949},{"c":45.31,"h":45.4,"l":45.015,"n":3610,"o":45.07,"t":"2026-09-21T04:00:00Z","v":1619077,"vw":45.29495},{"c":45.21,"h":45.36,"l":45.17,"n":4491,"o":45.32,"t":"2026-09-22T04:00:00Z","v":1923360,"vw":45.268205},{"c":44.9,"h":45.18,"l":44.85,"n":5259,"o":45.18,"t":"2026-09-23T04:00:00Z","v":2945598,"vw":44.967601},{"c":44.83,"h":44.92,"l":44.6219,"n":4593,"o":44.73,"t":"2026-09-24T04:00:00Z","v":2125254,"vw":44.801366},{"c":45.07,"h":45.1299,"l":44.76,"n":5107,"o":44.91,"t":"2026-09-25T04:00:00Z","v":2116129,"vw":45.011456},{"c":44.72,"h":44.95,"l":44.65,"n":5441,"o":44.85,"t":"2026-09-28T04:00:00Z","v":1874058,"vw":44.782218},{"c":44.64,"h":44.78,"l":44.4999,"n":5238,"o":44.78,"t":"2026-09-29T04:00:00Z","v":2186953,"vw":44.592483},{"c":44.45,"h":44.87,"l":44.45,"n":4788,"o":44.76,"t":"2026-09-30T04:00:00Z","v":2406080,"vw":44.717393},{"c":44.66,"h":44.72,"l":44.26,"n":6033,"o":44.49,"t":"2026-10-01T04:00:00Z","v":2321351,"vw":44.566154},{"c":44.97,"h":45.1099,"l":44.8099,"n":5499,"o":44.99,"t":"2026-10-02T04:00:00Z","v":1923997,"vw":44.965219},{"c":45.27,"h":45.3799,"l":44.91,"n":4436,"o":45.06,"t":"2026-10-05T04:00:00Z","v":1334802,"vw":45.23636},{"c":45.44,"h":45.58,"l":45.37,"n":4617,"o":45.43,"t":"2026-10-06T04:00:00Z","v":1964187,"vw":45.472173},{"c":45.18,"h":45.25,"l":44.9724,"n":4381,"o":45.21,"t":"2026-10-07T04:00:00Z","v":1635378,"vw":45.152192},{"c":45.11,"h":45.21,"l":44.94,"n":4391,"o":45.08,"t":"2026-10-08T04:00:00Z","v":2373340,"vw":45.068519},{"c":45.33,"h":45.385,"l":45.1215,"n":4189,"o":45.28,"t":"2026-10-09T04:00:00Z","v":1835522,"vw":45.302801},{"c":45.31,"h":45.405,"l":45.28,"n":3104,"o":45.35,"t":"2026-10-12T04:00:00Z","v":1461655,"vw":45.32884},{"c":45.35,"h":45.405,"l":45.1901,"n":3571,"o":45.29,"t":"2026-10-13T04:00:00Z","v":1628910,"vw":45.31946},{"c":44.89,"h":45.2,"l":44.7,"n":4659,"o":45.14,"t":"2026-10-14T04:00:00Z","v":2289252,"vw":44.86545},{"c":45.19,"h":45.21,"l":44.715,"n":5032,"o":44.82,"t":"2026-10-15T04:00:00Z","v":2219666,"vw":45.077955},{"c":44.78,"h":45.31,"l":44.6401,"n":3981,"o":45.29,"t":"2026-10-16T04:00:00Z","v":1514851,"vw":44.877983},{"c":44.87,"h":45.08,"l":44.85,"n":3448,"o":44.95,"t":"2026-10-19T04:00:00Z","v":1795580,"vw":44.938363},{"c":45.12,"h":45.27,"l":44.82,"n":3826,"o":44.85,"t":"2026-10-20T04:00:00Z","v":1707929,"vw":45.092514},{"c":45.35,"h":45.4299,"l":45.145,"n":3804,"o":45.31,"t":"2026-10-21T04:00:00Z","v":1848018,"vw":45.320365}],"volatilityBars":[{"c":45.0199,"h":45.14,"l":45.0199,"n":120,"o":45.07,"t":"2026-09-21T13:30:00Z","v":35294,"vw":45.071503},{"c":45.055,"h":45.06,"l":45.02,"n":78,"o":45.035,"t":"2026-09-21T13:45:00Z","v":16211,"vw":45.032345},{"c":45.055,"h":45.06,"l":45.015,"n":168,"o":45.06,"t":"2026-09-21T14:00:00Z","v":38419,"vw":45.040703},{"c":45.1299,"h":45.135,"l":45.065,"n":106,"o":45.065,"t":"2026-09-21T14:15:00Z","v":51496,"vw":45.117265},{"c":45.1101,"h":45.13,"l":45.11,"n":116,"o":45.12,"t":"2026-09-21T14:30:00Z","v":33665,"vw":45.119223},{"c":45.1013,"h":45.1201,"l":45.095,"n":68,"o":45.095,"t":"2026-09-21T14:45:00Z","v":17568,"vw":45.110383},{"c":45.14,"h":45.15,"l":45.1,"n":54,"o":45.1,"t":"2026-09-21T15:00:00Z","v":15230,"vw":45.127186},{"c":45.155,"h":45.17,"l":45.1501,"n":89,"o":45.1501,"t":"2026-09-21T15:15:00Z","v":21967,"vw":45.162418},{"c":45.185,"h":45.1899,"l":45.155,"n":103,"o":45.161,"t":"2026-09-21T15:30:00Z","v":21941,"vw":45.169267},{"c":45.195,"h":45.23,"l":45.195,"n":77,"o":45.195,"t":"2026-09-21T15:45:00Z","v":55766,"vw":45.216653},{"c":45.235,"h":45.26,"l":45.18,"n":140,"o":45.18,"t":"2026-09-21T16:00:00Z","v":71931,"vw":45.228443},{"c":45.2501,"h":45.2576,"l":45.235,"n":202,"o":45.245,"t":"2026-09-21T16:15:00Z","v":55255,"vw":45.244448},{"c":45.2625,"h":45.2999,"l":45.25,"n":130,"o":45.25,"t":"2026-09-21T16:30:00Z","v":60817,"vw":45.276171},{"c":45.28,"h":45.2801,"l":45.265,"n":102,"o":45.265,"t":"2026-09-21T16:45:00Z","v":54650,"vw":45.275807},{"c":45.31,"h":45.31,"l":45.275,"n":98,"o":45.285,"t":"2026-09-21T17:00:00Z","v":41725,"vw":45.292491},{"c":45.305,"h":45.32,"l":45.2901,"n":95,"o":45.315,"t":"2026-09-21T17:15:00Z","v":66891,"vw":45.308465},{"c":45.3,"h":45.31,"l":45.2722,"n":139,"o":45.3001,"t":"2026-09-21T17:30:00Z","v":46129,"vw":45.291298},{"c":45.305,"h":45.32,"l":45.29,"n":171,"o":45.31,"t":"2026-09-21T17:45:00Z","v":71482,"vw":45.299769},{"c":45.335,"h":45.345,"l":45.3101,"n":111,"o":45.3199,"t":"2026-09-21T18:00:00Z","v":56830,"vw":45.327587},{"c":45.365,"h":45.37,"l":45.33,"n":167,"o":45.335,"t":"2026-09-21T18:15:00Z","v":67224,"vw":45.347484},{"c":45.3799,"h":45.38,"l":45.355,"n":116,"o":45.365,"t":"2026-09-21T18:30:00Z","v":44747,"vw":45.366248},{"c":45.385,"h":45.4,"l":45.375,"n":168,"o":45.38,"t":"2026-09-21T18:45:00Z","v":67503,"vw":45.392523},{"c":45.38,"h":45.3991,"l":45.361,"n":226,"o":45.3976,"t":"2026-09-21T19:00:00Z","v":157149,"vw":45.380276},{"c":45.35,"h":45.39,"l":45.35,"n":159,"o":45.385,"t":"2026-09-21T19:15:00Z","v":222562,"vw":45.375417},{"c":45.3701,"h":45.3901,"l":45.35,"n":215,"o":45.3501,"t":"2026-09-21T19:30:00Z","v":132223,"vw":45.369713},{"c":45.31,"h":45.375,"l":45.31,"n":272,"o":45.3699,"t":"2026-09-21T19:45:00Z","v":85902,"vw":45.341735},{"c":45.31,"h":45.31,"l":45.31,"n":5,"o":45.31,"t":"2026-09-21T20:00:00Z","v":6215,"vw":45.31},{"c":45.325,"h":45.35,"l":45.23,"n":119,"o":45.32,"t":"2026-09-22T13:30:00Z","v":39103,"vw":45.317835},{"c":45.3,"h":45.315,"l":45.2799,"n":121,"o":45.29,"t":"2026-09-22T13:45:00Z","v":27128,"vw":45.296059},{"c":45.34,"h":45.36,"l":45.3,"n":207,"o":45.3099,"t":"2026-09-22T14:00:00Z","v":53924,"vw":45.327127},{"c":45.25,"h":45.335,"l":45.25,"n":127,"o":45.335,"t":"2026-09-22T14:15:00Z","v":34451,"vw":45.28995},{"c":45.2285,"h":45.29,"l":45.22,"n":175,"o":45.25,"t":"2026-09-22T14:30:00Z","v":69969,"vw":45.253209},{"c":45.21,"h":45.2375,"l":45.1941,"n":141,"o":45.22,"t":"2026-09-22T14:45:00Z","v":42517,"vw":45.215664},{"c":45.23,"h":45.245,"l":45.215,"n":182,"o":45.22,"t":"2026-09-22T15:00:00Z","v":55555,"vw":45.22664},{"c":45.2161,"h":45.235,"l":45.2161,"n":94,"o":45.2313,"t":"2026-09-22T15:15:00Z","v":38677,"vw":45.225403},{"c":45.185,"h":45.2061,"l":45.17,"n":104,"o":45.2001,"t":"2026-09-22T15:30:00Z","v":34120,"vw":45.184774},{"c":45.2199,"h":45.22,"l":45.185,"n":106,"o":45.185,"t":"2026-09-22T15:45:00Z","v":64536,"vw":45.201716},{"c":45.245,"h":45.2484,"l":45.22,"n":78,"o":45.23,"t":"2026-09-22T16:00:00Z","v":38135,"vw":45.230308},{"c":45.225,"h":45.2483,"l":45.2124,"n":86,"o":45.24,"t":"2026-09-22T16:15:00Z","v":50095,"vw":45.235258},{"c":45.2463,"h":45.25,"l":45.2301,"n":78,"o":45.235,"t":"2026-09-22T16:30:00Z","v":43451,"vw":45.241436},{"c":45.2699,"h":45.29,"l":45.2401,"n":190,"o":45.245,"t":"2026-09-22T16:45:00Z","v":74603,"vw":45.265036},{"c":45.2471,"h":45.265,"l":45.23,"n":79,"o":45.265,"t":"2026-09-22T17:00:00Z","v":50007,"vw":45.251014},{"c":45.255,"h":45.26,"l":45.2286,"n":187,"o":45.245,"t":"2026-09-22T17:15:00Z","v":103790,"vw":45.235942},{"c":45.27,"h":45.27,"l":45.2425,"n":139,"o":45.255,"t":"2026-09-22T17:30:00Z","v":44671,"vw":45.25444},{"c":45.305,"h":45.315,"l":45.26,"n":279,"o":45.27,"t":"2026-09-22T17:45:00Z","v":104214,"vw":45.290521},{"c":45.285,"h":45.32,"l":45.285,"n":214,"o":45.305,"t":"2026-09-22T18:00:00Z","v":69650,"vw":45.299094},{"c":45.295,"h":45.305,"l":45.281,"n":151,"o":45.285,"t":"2026-09-22T18:15:00Z","v":69992,"vw":45.291048},{"c":45.27,"h":45.2901,"l":45.255,"n":159,"o":45.29,"t":"2026-09-22T18:30:00Z","v":87010,"vw":45.277903},{"c":45.265,"h":45.28,"l":45.26,"n":130,"o":45.275,"t":"2026-09-22T18:45:00Z","v":52506,"vw":45.273902},{"c":45.265,"h":45.27,"l":45.253,"n":164,"o":45.265,"t":"2026-09-22T19:00:00Z","v":97056,"vw":45.266902},{"c":45.285,"h":45.29,"l":45.26,"n":290,"o":45.26,"t":"2026-09-22T19:15:00Z","v":245052,"vw":45.284615},{"c":45.2997,"h":45.325,"l":45.275,"n":328,"o":45.28,"t":"2026-09-22T19:30:00Z","v":177407,"vw":45.303274},{"c":45.225,"h":45.3158,"l":45.225,"n":449,"o":45.305,"t":"2026-09-22T19:45:00Z","v":144534,"vw":45.270446},{"c":45.21,"h":45.21,"l":45.21,"n":5,"o":45.21,"t":"2026-09-22T20:00:00Z","v":7399,"vw":45.21},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-09-22T23:00:00Z","v":305,"vw":45.25},{"c":45.115,"h":45.18,"l":45.115,"n":159,"o":45.18,"t":"2026-09-23T13:30:00Z","v":34324,"vw":45.150266},{"c":45.065,"h":45.11,"l":45.05,"n":91,"o":45.11,"t":"2026-09-23T13:45:00Z","v":10151,"vw":45.065524},{"c":45.045,"h":45.075,"l":45.03,"n":170,"o":45.0701,"t":"2026-09-23T14:00:00Z","v":26105,"vw":45.054847},{"c":45,"h":45.075,"l":44.9801,"n":198,"o":45.05,"t":"2026-09-23T14:15:00Z","v":48667,"vw":45.032502},{"c":45.015,"h":45.06,"l":44.98,"n":176,"o":45,"t":"2026-09-23T14:30:00Z","v":44842,"vw":45.019988},{"c":45.06,"h":45.08,"l":44.99,"n":393,"o":45.01,"t":"2026-09-23T14:45:00Z","v":68961,"vw":45.02651},{"c":45.07,"h":45.08,"l":45.03,"n":137,"o":45.065,"t":"2026-09-23T15:00:00Z","v":36758,"vw":45.062006},{"c":45.05,"h":45.0981,"l":45.05,"n":105,"o":45.07,"t":"2026-09-23T15:15:00Z","v":48801,"vw":45.07483},{"c":45.0499,"h":45.05,"l":45.02,"n":153,"o":45.04,"t":"2026-09-23T15:30:00Z","v":80323,"vw":45.037227},{"c":45.02,"h":45.055,"l":45.005,"n":139,"o":45.05,"t":"2026-09-23T15:45:00Z","v":67999,"vw":45.029972},{"c":45.014,"h":45.0178,"l":44.99,"n":201,"o":45.0101,"t":"2026-09-23T16:00:00Z","v":121007,"vw":45.005218},{"c":45.03,"h":45.03,"l":44.995,"n":158,"o":45.01,"t":"2026-09-23T16:15:00Z","v":90596,"vw":45.011504},{"c":44.9901,"h":45.0384,"l":44.9901,"n":127,"o":45.02,"t":"2026-09-23T16:30:00Z","v":51605,"vw":45.013717},{"c":44.945,"h":44.9901,"l":44.93,"n":140,"o":44.99,"t":"2026-09-23T16:45:00Z","v":673329,"vw":44.968576},{"c":44.92,"h":44.96,"l":44.885,"n":163,"o":44.95,"t":"2026-09-23T17:00:00Z","v":115132,"vw":44.914874},{"c":44.935,"h":44.96,"l":44.91,"n":136,"o":44.92,"t":"2026-09-23T17:15:00Z","v":124050,"vw":44.938915},{"c":44.99,"h":44.9919,"l":44.91,"n":343,"o":44.93,"t":"2026-09-23T17:30:00Z","v":129497,"vw":44.933456},{"c":45.025,"h":45.025,"l":44.98,"n":167,"o":44.99,"t":"2026-09-23T17:45:00Z","v":79681,"vw":44.991383},{"c":44.99,"h":45.025,"l":44.97,"n":163,"o":45.025,"t":"2026-09-23T18:00:00Z","v":107022,"vw":44.989505},{"c":44.97,"h":44.99,"l":44.965,"n":116,"o":44.975,"t":"2026-09-23T18:15:00Z","v":75627,"vw":44.979948},{"c":44.935,"h":44.97,"l":44.925,"n":164,"o":44.965,"t":"2026-09-23T18:30:00Z","v":96320,"vw":44.937689},{"c":44.955,"h":44.96,"l":44.915,"n":165,"o":44.93,"t":"2026-09-23T18:45:00Z","v":72501,"vw":44.932378},{"c":44.94,"h":44.96,"l":44.92,"n":444,"o":44.95,"t":"2026-09-23T19:00:00Z","v":221358,"vw":44.944171},{"c":44.92,"h":44.945,"l":44.9,"n":261,"o":44.94,"t":"2026-09-23T19:15:00Z","v":149966,"vw":44.915101},{"c":44.91,"h":44.9499,"l":44.9,"n":378,"o":44.91,"t":"2026-09-23T19:30:00Z","v":228634,"vw":44.925493},{"c":44.9,"h":44.9297,"l":44.85,"n":347,"o":44.915,"t":"2026-09-23T19:45:00Z","v":138484,"vw":44.887767},{"c":44.9,"h":44.9,"l":44.9,"n":5,"o":44.9,"t":"2026-09-23T20:00:00Z","v":3106,"vw":44.9},{"c":44.715,"h":44.76,"l":44.69,"n":143,"o":44.73,"t":"2026-09-24T13:30:00Z","v":64022,"vw":44.729897},{"c":44.7601,"h":44.7601,"l":44.708,"n":66,"o":44.72,"t":"2026-09-24T13:45:00Z","v":24116,"vw":44.734067},{"c":44.8099,"h":44.82,"l":44.755,"n":121,"o":44.76,"t":"2026-09-24T14:00:00Z","v":350433,"vw":44.807969},{"c":44.785,"h":44.82,"l":44.7601,"n":160,"o":44.79,"t":"2026-09-24T14:15:00Z","v":50458,"vw":44.805448},{"c":44.7318,"h":44.8,"l":44.7318,"n":61,"o":44.775,"t":"2026-09-24T14:30:00Z","v":18554,"vw":44.776033},{"c":44.71,"h":44.75,"l":44.705,"n":218,"o":44.7376,"t":"2026-09-24T14:45:00Z","v":57909,"vw":44.732256},{"c":44.6401,"h":44.705,"l":44.6401,"n":98,"o":44.7,"t":"2026-09-24T15:00:00Z","v":40842,"vw":44.688133},{"c":44.64,"h":44.6776,"l":44.64,"n":104,"o":44.64,"t":"2026-09-24T15:15:00Z","v":40485,"vw":44.653457},{"c":44.66,"h":44.665,"l":44.63,"n":134,"o":44.6501,"t":"2026-09-24T15:30:00Z","v":36989,"vw":44.648096},{"c":44.665,"h":44.67,"l":44.635,"n":52,"o":44.645,"t":"2026-09-24T15:45:00Z","v":57668,"vw":44.658992},{"c":44.68,"h":44.68,"l":44.6219,"n":147,"o":44.65,"t":"2026-09-24T16:00:00Z","v":80377,"vw":44.639827},{"c":44.8303,"h":44.895,"l":44.67,"n":545,"o":44.675,"t":"2026-09-24T16:15:00Z","v":175237,"vw":44.808115},{"c":44.89,"h":44.92,"l":44.79,"n":100,"o":44.8209,"t":"2026-09-24T16:30:00Z","v":36938,"vw":44.869117},{"c":44.884,"h":44.91,"l":44.84,"n":118,"o":44.84,"t":"2026-09-24T16:45:00Z","v":43943,"vw":44.867883},{"c":44.89,"h":44.89,"l":44.83,"n":216,"o":44.85,"t":"2026-09-24T17:00:00Z","v":66947,"vw":44.863286},{"c":44.82,"h":44.8817,"l":44.795,"n":118,"o":44.87,"t":"2026-09-24T17:15:00Z","v":55795,"vw":44.849892},{"c":44.77,"h":44.84,"l":44.765,"n":149,"o":44.8298,"t":"2026-09-24T17:30:00Z","v":50419,"vw":44.807008},{"c":44.8276,"h":44.83,"l":44.76,"n":92,"o":44.76,"t":"2026-09-24T17:45:00Z","v":22615,"vw":44.788082},{"c":44.825,"h":44.825,"l":44.745,"n":130,"o":44.815,"t":"2026-09-24T18:00:00Z","v":28642,"vw":44.80021},{"c":44.86,"h":44.885,"l":44.8145,"n":224,"o":44.815,"t":"2026-09-24T18:15:00Z","v":75186,"vw":44.846485},{"c":44.845,"h":44.895,"l":44.81,"n":367,"o":44.8601,"t":"2026-09-24T18:30:00Z","v":134117,"vw":44.845168},{"c":44.8599,"h":44.8776,"l":44.8299,"n":139,"o":44.845,"t":"2026-09-24T18:45:00Z","v":53659,"vw":44.855047},{"c":44.82,"h":44.855,"l":44.81,"n":170,"o":44.855,"t":"2026-09-24T19:00:00Z","v":160115,"vw":44.829992},{"c":44.835,"h":44.85,"l":44.82,"n":195,"o":44.8217,"t":"2026-09-24T19:15:00Z","v":145782,"vw":44.834569},{"c":44.846,"h":44.855,"l":44.8301,"n":198,"o":44.8301,"t":"2026-09-24T19:30:00Z","v":66867,"vw":44.839901},{"c":44.825,"h":44.8674,"l":44.815,"n":373,"o":44.845,"t":"2026-09-24T19:45:00Z","v":175319,"vw":44.841914},{"c":44.83,"h":44.83,"l":44.83,"n":7,"o":44.83,"t":"2026-09-24T20:00:00Z","v":8779,"vw":44.83},{"c":44.935,"h":44.98,"l":44.8201,"n":114,"o":44.91,"t":"2026-09-25T13:30:00Z","v":28724,"vw":44.906932},{"c":44.9401,"h":44.98,"l":44.905,"n":54,"o":44.9299,"t":"2026-09-25T13:45:00Z","v":12064,"vw":44.943463},{"c":44.8201,"h":44.95,"l":44.76,"n":116,"o":44.95,"t":"2026-09-25T14:00:00Z","v":36748,"vw":44.833549},{"c":44.85,"h":44.87,"l":44.785,"n":383,"o":44.81,"t":"2026-09-25T14:15:00Z","v":117185,"vw":44.821983},{"c":44.865,"h":44.88,"l":44.835,"n":92,"o":44.8451,"t":"2026-09-25T14:30:00Z","v":33517,"vw":44.856911},{"c":44.905,"h":44.905,"l":44.835,"n":146,"o":44.87,"t":"2026-09-25T14:45:00Z","v":32005,"vw":44.871577},{"c":44.919,"h":44.96,"l":44.8801,"n":101,"o":44.92,"t":"2026-09-25T15:00:00Z","v":21551,"vw":44.922181},{"c":44.92,"h":44.945,"l":44.899,"n":192,"o":44.915,"t":"2026-09-25T15:15:00Z","v":94086,"vw":44.926472},{"c":44.8689,"h":44.9699,"l":44.8689,"n":260,"o":44.92,"t":"2026-09-25T15:30:00Z","v":94026,"vw":44.927962},{"c":44.98,"h":44.98,"l":44.845,"n":189,"o":44.845,"t":"2026-09-25T15:45:00Z","v":47767,"vw":44.892358},{"c":45.08,"h":45.125,"l":44.98,"n":122,"o":44.98,"t":"2026-09-25T16:00:00Z","v":47375,"vw":45.091797},{"c":45.0899,"h":45.1,"l":45.0219,"n":215,"o":45.0951,"t":"2026-09-25T16:15:00Z","v":103314,"vw":45.06076},{"c":45.0701,"h":45.105,"l":45.03,"n":363,"o":45.095,"t":"2026-09-25T16:30:00Z","v":165373,"vw":45.076516},{"c":45.035,"h":45.06,"l":45.02,"n":158,"o":45.06,"t":"2026-09-25T16:45:00Z","v":75311,"vw":45.039775},{"c":45.0561,"h":45.0699,"l":45.0261,"n":176,"o":45.0301,"t":"2026-09-25T17:00:00Z","v":90038,"vw":45.049588},{"c":45.055,"h":45.061,"l":45.0301,"n":115,"o":45.061,"t":"2026-09-25T17:15:00Z","v":58002,"vw":45.049187},{"c":45.0401,"h":45.065,"l":45.005,"n":188,"o":45.0601,"t":"2026-09-25T17:30:00Z","v":85357,"vw":45.03652},{"c":45.055,"h":45.055,"l":45.0224,"n":222,"o":45.0494,"t":"2026-09-25T17:45:00Z","v":89579,"vw":45.04142},{"c":45.065,"h":45.065,"l":45.03,"n":114,"o":45.0559,"t":"2026-09-25T18:00:00Z","v":66007,"vw":45.047842},{"c":45.0399,"h":45.07,"l":45.02,"n":251,"o":45.07,"t":"2026-09-25T18:15:00Z","v":108881,"vw":45.049836},{"c":45.0351,"h":45.06,"l":45.0101,"n":113,"o":45.05,"t":"2026-09-25T18:30:00Z","v":46887,"vw":45.035063},{"c":45.04,"h":45.041,"l":45.02,"n":110,"o":45.0399,"t":"2026-09-25T18:45:00Z","v":46372,"vw":45.02684},{"c":45.055,"h":45.0599,"l":45.0101,"n":270,"o":45.04,"t":"2026-09-25T19:00:00Z","v":175469,"vw":45.031584},{"c":45.0061,"h":45.06,"l":45.005,"n":215,"o":45.05,"t":"2026-09-25T19:15:00Z","v":195919,"vw":45.038712},{"c":45.07,"h":45.08,"l":45.0001,"n":250,"o":45.01,"t":"2026-09-25T19:30:00Z","v":118167,"vw":45.027949},{"c":45.06,"h":45.1299,"l":45.0501,"n":370,"o":45.08,"t":"2026-09-25T19:45:00Z","v":107260,"vw":45.089167},{"c":45.066,"h":45.07,"l":45.066,"n":8,"o":45.07,"t":"2026-09-25T20:00:00Z","v":12156,"vw":45.069745},{"c":45.136,"h":45.136,"l":45.06,"n":34,"o":45.08,"t":"2026-09-25T23:00:00Z","v":3730,"vw":45.103333},{"c":44.89,"h":44.89,"l":44.89,"n":4,"o":44.89,"t":"2026-09-28T09:00:00Z","v":2000,"vw":44.89},{"c":44.89,"h":44.89,"l":44.89,"n":29,"o":44.89,"t":"2026-09-28T09:15:00Z","v":2029,"vw":44.89},{"c":44.795,"h":44.85,"l":44.74,"n":128,"o":44.85,"t":"2026-09-28T13:30:00Z","v":34827,"vw":44.816611},{"c":44.86,"h":44.86,"l":44.8,"n":135,"o":44.815,"t":"2026-09-28T13:45:00Z","v":24510,"vw":44.835636},{"c":44.8399,"h":44.8759,"l":44.82,"n":159,"o":44.855,"t":"2026-09-28T14:00:00Z","v":43033,"vw":44.856715},{"c":44.85,"h":44.86,"l":44.825,"n":102,"o":44.835,"t":"2026-09-28T14:15:00Z","v":19581,"vw":44.844235},{"c":44.735,"h":44.8451,"l":44.735,"n":101,"o":44.8451,"t":"2026-09-28T14:30:00Z","v":15972,"vw":44.779119},{"c":44.66,"h":44.71,"l":44.65,"n":165,"o":44.68,"t":"2026-09-28T14:45:00Z","v":44916,"vw":44.678975},{"c":44.68,"h":44.72,"l":44.66,"n":88,"o":44.675,"t":"2026-09-28T15:00:00Z","v":19242,"vw":44.682245},{"c":44.675,"h":44.69,"l":44.6521,"n":96,"o":44.68,"t":"2026-09-28T15:15:00Z","v":16112,"vw":44.670216},{"c":44.6794,"h":44.72,"l":44.66,"n":97,"o":44.68,"t":"2026-09-28T15:30:00Z","v":33099,"vw":44.677146},{"c":44.6901,"h":44.6976,"l":44.655,"n":113,"o":44.67,"t":"2026-09-28T15:45:00Z","v":63505,"vw":44.676246},{"c":44.7,"h":44.7157,"l":44.6719,"n":170,"o":44.7,"t":"2026-09-28T16:00:00Z","v":61645,"vw":44.694545},{"c":44.9101,"h":44.95,"l":44.7,"n":711,"o":44.7,"t":"2026-09-28T16:15:00Z","v":100689,"vw":44.819225},{"c":44.795,"h":44.91,"l":44.79,"n":147,"o":44.91,"t":"2026-09-28T16:30:00Z","v":79177,"vw":44.853206},{"c":44.8,"h":44.82,"l":44.7642,"n":117,"o":44.81,"t":"2026-09-28T16:45:00Z","v":80221,"vw":44.795627},{"c":44.9,"h":44.95,"l":44.77,"n":499,"o":44.7986,"t":"2026-09-28T17:00:00Z","v":128295,"vw":44.860333},{"c":44.8199,"h":44.9,"l":44.8,"n":155,"o":44.9,"t":"2026-09-28T17:15:00Z","v":52575,"vw":44.837995},{"c":44.8181,"h":44.8286,"l":44.7924,"n":110,"o":44.8197,"t":"2026-09-28T17:30:00Z","v":27587,"vw":44.811578},{"c":44.83,"h":44.84,"l":44.8099,"n":250,"o":44.82,"t":"2026-09-28T17:45:00Z","v":65153,"vw":44.825411},{"c":44.85,"h":44.8592,"l":44.81,"n":137,"o":44.835,"t":"2026-09-28T18:00:00Z","v":25142,"vw":44.831886},{"c":44.82,"h":44.8599,"l":44.81,"n":200,"o":44.855,"t":"2026-09-28T18:15:00Z","v":34618,"vw":44.836987},{"c":44.835,"h":44.835,"l":44.795,"n":221,"o":44.82,"t":"2026-09-28T18:30:00Z","v":122449,"vw":44.813685},{"c":44.8209,"h":44.84,"l":44.8114,"n":228,"o":44.8299,"t":"2026-09-28T18:45:00Z","v":66988,"vw":44.826761},{"c":44.7541,"h":44.829,"l":44.7501,"n":210,"o":44.829,"t":"2026-09-28T19:00:00Z","v":118512,"vw":44.788984},{"c":44.7701,"h":44.79,"l":44.7406,"n":215,"o":44.75,"t":"2026-09-28T19:15:00Z","v":195825,"vw":44.769313},{"c":44.7499,"h":44.78,"l":44.73,"n":252,"o":44.7741,"t":"2026-09-28T19:30:00Z","v":247861,"vw":44.746835},{"c":44.72,"h":44.75,"l":44.6915,"n":457,"o":44.75,"t":"2026-09-28T19:45:00Z","v":98691,"vw":44.721939},{"c":44.72,"h":44.72,"l":44.72,"n":6,"o":44.72,"t":"2026-09-28T20:00:00Z","v":46373,"vw":44.72},{"c":44.6708,"h":44.6708,"l":44.6708,"n":1,"o":44.6708,"t":"2026-09-28T20:15:00Z","v":363,"vw":44.6708},{"c":44.7,"h":44.7,"l":44.7,"n":7,"o":44.7,"t":"2026-09-28T21:45:00Z","v":538,"vw":44.7},{"c":44.745,"h":44.78,"l":44.71,"n":205,"o":44.78,"t":"2026-09-29T13:30:00Z","v":42032,"vw":44.750762},{"c":44.67,"h":44.739,"l":44.67,"n":75,"o":44.73,"t":"2026-09-29T13:45:00Z","v":20815,"vw":44.704968},{"c":44.705,"h":44.71,"l":44.65,"n":129,"o":44.67,"t":"2026-09-29T14:00:00Z","v":36790,"vw":44.69271},{"c":44.67,"h":44.715,"l":44.6659,"n":183,"o":44.7,"t":"2026-09-29T14:15:00Z","v":43310,"vw":44.695243},{"c":44.66,"h":44.695,"l":44.63,"n":224,"o":44.695,"t":"2026-09-29T14:30:00Z","v":48147,"vw":44.671041},{"c":44.64,"h":44.68,"l":44.62,"n":151,"o":44.6535,"t":"2026-09-29T14:45:00Z","v":72682,"vw":44.662735},{"c":44.575,"h":44.64,"l":44.55,"n":166,"o":44.64,"t":"2026-09-29T15:00:00Z","v":77159,"vw":44.582459},{"c":44.52,"h":44.5892,"l":44.51,"n":194,"o":44.58,"t":"2026-09-29T15:15:00Z","v":31701,"vw":44.562526},{"c":44.57,"h":44.575,"l":44.53,"n":135,"o":44.53,"t":"2026-09-29T15:30:00Z","v":50083,"vw":44.555697},{"c":44.54,"h":44.595,"l":44.525,"n":383,"o":44.56,"t":"2026-09-29T15:45:00Z","v":116568,"vw":44.56249},{"c":44.53,"h":44.56,"l":44.51,"n":178,"o":44.54,"t":"2026-09-29T16:00:00Z","v":62052,"vw":44.536146},{"c":44.551,"h":44.5685,"l":44.525,"n":122,"o":44.5301,"t":"2026-09-29T16:15:00Z","v":88765,"vw":44.540571},{"c":44.525,"h":44.56,"l":44.525,"n":85,"o":44.555,"t":"2026-09-29T16:30:00Z","v":50022,"vw":44.544994},{"c":44.53,"h":44.545,"l":44.505,"n":184,"o":44.52,"t":"2026-09-29T16:45:00Z","v":61674,"vw":44.522009},{"c":44.5298,"h":44.535,"l":44.4999,"n":152,"o":44.535,"t":"2026-09-29T17:00:00Z","v":72153,"vw":44.510481},{"c":44.54,"h":44.54,"l":44.5007,"n":184,"o":44.52,"t":"2026-09-29T17:15:00Z","v":154540,"vw":44.52422},{"c":44.545,"h":44.55,"l":44.525,"n":206,"o":44.53,"t":"2026-09-29T17:30:00Z","v":109754,"vw":44.538586},{"c":44.525,"h":44.56,"l":44.51,"n":228,"o":44.555,"t":"2026-09-29T17:45:00Z","v":81657,"vw":44.54355},{"c":44.58,"h":44.595,"l":44.525,"n":256,"o":44.53,"t":"2026-09-29T18:00:00Z","v":133151,"vw":44.55744},{"c":44.585,"h":44.61,"l":44.575,"n":126,"o":44.575,"t":"2026-09-29T18:15:00Z","v":60722,"vw":44.593032},{"c":44.645,"h":44.67,"l":44.57,"n":267,"o":44.59,"t":"2026-09-29T18:30:00Z","v":107832,"vw":44.607176},{"c":44.64,"h":44.655,"l":44.615,"n":115,"o":44.65,"t":"2026-09-29T18:45:00Z","v":70961,"vw":44.628771},{"c":44.63,"h":44.66,"l":44.625,"n":321,"o":44.6423,"t":"2026-09-29T19:00:00Z","v":183956,"vw":44.639421},{"c":44.64,"h":44.655,"l":44.615,"n":316,"o":44.6176,"t":"2026-09-29T19:15:00Z","v":184120,"vw":44.628044},{"c":44.625,"h":44.655,"l":44.62,"n":228,"o":44.64,"t":"2026-09-29T19:30:00Z","v":101522,"vw":44.639793},{"c":44.64,"h":44.655,"l":44.61,"n":314,"o":44.625,"t":"2026-09-29T19:45:00Z","v":118397,"vw":44.63202},{"c":44.64,"h":44.64,"l":44.64,"n":6,"o":44.64,"t":"2026-09-29T20:00:00Z","v":2770,"vw":44.64},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-09-29T20:45:00Z","v":1060,"vw":44.59},{"c":44.74,"h":44.798,"l":44.73,"n":224,"o":44.76,"t":"2026-09-30T13:30:00Z","v":54678,"vw":44.760689},{"c":44.77,"h":44.78,"l":44.7201,"n":175,"o":44.75,"t":"2026-09-30T13:45:00Z","v":24705,"vw":44.753922},{"c":44.8,"h":44.84,"l":44.765,"n":133,"o":44.78,"t":"2026-09-30T14:00:00Z","v":23275,"vw":44.789834},{"c":44.76,"h":44.855,"l":44.75,"n":188,"o":44.81,"t":"2026-09-30T14:15:00Z","v":72394,"vw":44.807964},{"c":44.775,"h":44.81,"l":44.74,"n":156,"o":44.76,"t":"2026-09-30T14:30:00Z","v":49696,"vw":44.759547},{"c":44.83,"h":44.87,"l":44.77,"n":125,"o":44.77,"t":"2026-09-30T14:45:00Z","v":16887,"vw":44.825436},{"c":44.81,"h":44.835,"l":44.785,"n":208,"o":44.819,"t":"2026-09-30T15:00:00Z","v":49193,"vw":44.813499},{"c":44.825,"h":44.84,"l":44.7725,"n":111,"o":44.81,"t":"2026-09-30T15:15:00Z","v":23381,"vw":44.808952},{"c":44.7638,"h":44.84,"l":44.7638,"n":144,"o":44.82,"t":"2026-09-30T15:30:00Z","v":22676,"vw":44.794166},{"c":44.79,"h":44.83,"l":44.77,"n":147,"o":44.77,"t":"2026-09-30T15:45:00Z","v":64401,"vw":44.789836},{"c":44.825,"h":44.835,"l":44.8,"n":230,"o":44.8,"t":"2026-09-30T16:00:00Z","v":133259,"vw":44.81997},{"c":44.7901,"h":44.8201,"l":44.7821,"n":140,"o":44.82,"t":"2026-09-30T16:15:00Z","v":76107,"vw":44.800355},{"c":44.81,"h":44.81,"l":44.77,"n":137,"o":44.78,"t":"2026-09-30T16:30:00Z","v":69803,"vw":44.786506},{"c":44.78,"h":44.805,"l":44.7623,"n":99,"o":44.805,"t":"2026-09-30T16:45:00Z","v":34182,"vw":44.776347},{"c":44.755,"h":44.7958,"l":44.75,"n":162,"o":44.7801,"t":"2026-09-30T17:00:00Z","v":85448,"vw":44.786025},{"c":44.715,"h":44.7399,"l":44.68,"n":124,"o":44.735,"t":"2026-09-30T17:15:00Z","v":58284,"vw":44.711107},{"c":44.7499,"h":44.7581,"l":44.7101,"n":210,"o":44.7126,"t":"2026-09-30T17:30:00Z","v":71915,"vw":44.735615},{"c":44.76,"h":44.77,"l":44.73,"n":244,"o":44.75,"t":"2026-09-30T17:45:00Z","v":107638,"vw":44.749666},{"c":44.735,"h":44.76,"l":44.715,"n":150,"o":44.76,"t":"2026-09-30T18:00:00Z","v":91258,"vw":44.737408},{"c":44.7,"h":44.735,"l":44.675,"n":153,"o":44.7301,"t":"2026-09-30T18:15:00Z","v":75333,"vw":44.705601},{"c":44.705,"h":44.715,"l":44.6601,"n":167,"o":44.7,"t":"2026-09-30T18:30:00Z","v":105848,"vw":44.684477},{"c":44.6899,"h":44.705,"l":44.66,"n":189,"o":44.705,"t":"2026-09-30T18:45:00Z","v":330036,"vw":44.693905},{"c":44.69,"h":44.7,"l":44.68,"n":183,"o":44.685,"t":"2026-09-30T19:00:00Z","v":137720,"vw":44.689063},{"c":44.67,"h":44.7,"l":44.66,"n":142,"o":44.7,"t":"2026-09-30T19:15:00Z","v":130616,"vw":44.679826},{"c":44.645,"h":44.679,"l":44.635,"n":355,"o":44.6611,"t":"2026-09-30T19:30:00Z","v":331496,"vw":44.659148},{"c":44.46,"h":44.64,"l":44.46,"n":408,"o":44.64,"t":"2026-09-30T19:45:00Z","v":160817,"vw":44.5596},{"c":44.45,"h":44.46,"l":44.45,"n":5,"o":44.46,"t":"2026-09-30T20:00:00Z","v":4105,"vw":44.450731},{"c":44.445,"h":44.58,"l":44.44,"n":179,"o":44.49,"t":"2026-10-01T13:30:00Z","v":51156,"vw":44.508477},{"c":44.42,"h":44.51,"l":44.42,"n":147,"o":44.47,"t":"2026-10-01T13:45:00Z","v":38787,"vw":44.4538},{"c":44.33,"h":44.41,"l":44.26,"n":250,"o":44.41,"t":"2026-10-01T14:00:00Z","v":39829,"vw":44.32313},{"c":44.335,"h":44.3899,"l":44.31,"n":166,"o":44.3364,"t":"2026-10-01T14:15:00Z","v":42777,"vw":44.33271},{"c":44.4076,"h":44.42,"l":44.33,"n":121,"o":44.36,"t":"2026-10-01T14:30:00Z","v":23217,"vw":44.365091},{"c":44.36,"h":44.435,"l":44.335,"n":197,"o":44.39,"t":"2026-10-01T14:45:00Z","v":82660,"vw":44.393121},{"c":44.335,"h":44.365,"l":44.2746,"n":191,"o":44.36,"t":"2026-10-01T15:00:00Z","v":70126,"vw":44.301662},{"c":44.36,"h":44.395,"l":44.3431,"n":239,"o":44.35,"t":"2026-10-01T15:15:00Z","v":54903,"vw":44.367605},{"c":44.34,"h":44.4,"l":44.295,"n":166,"o":44.345,"t":"2026-10-01T15:30:00Z","v":33706,"vw":44.342283},{"c":44.415,"h":44.43,"l":44.3322,"n":213,"o":44.34,"t":"2026-10-01T15:45:00Z","v":135743,"vw":44.367119},{"c":44.43,"h":44.46,"l":44.4,"n":248,"o":44.42,"t":"2026-10-01T16:00:00Z","v":29703,"vw":44.444383},{"c":44.49,"h":44.5,"l":44.425,"n":158,"o":44.425,"t":"2026-10-01T16:15:00Z","v":51315,"vw":44.474617},{"c":44.53,"h":44.555,"l":44.48,"n":87,"o":44.48,"t":"2026-10-01T16:30:00Z","v":52322,"vw":44.530621},{"c":44.4696,"h":44.54,"l":44.445,"n":206,"o":44.5301,"t":"2026-10-01T16:45:00Z","v":60357,"vw":44.496357},{"c":44.525,"h":44.5399,"l":44.465,"n":186,"o":44.465,"t":"2026-10-01T17:00:00Z","v":84354,"vw":44.508101},{"c":44.615,"h":44.635,"l":44.52,"n":211,"o":44.525,"t":"2026-10-01T17:15:00Z","v":80462,"vw":44.591612},{"c":44.685,"h":44.6999,"l":44.615,"n":448,"o":44.62,"t":"2026-10-01T17:30:00Z","v":117501,"vw":44.65168},{"c":44.6,"h":44.7038,"l":44.585,"n":283,"o":44.68,"t":"2026-10-01T17:45:00Z","v":100647,"vw":44.637058},{"c":44.59,"h":44.605,"l":44.53,"n":174,"o":44.605,"t":"2026-10-01T18:00:00Z","v":44753,"vw":44.573737},{"c":44.64,"h":44.6499,"l":44.5881,"n":384,"o":44.605,"t":"2026-10-01T18:15:00Z","v":106648,"vw":44.622724},{"c":44.6451,"h":44.7,"l":44.615,"n":191,"o":44.64,"t":"2026-10-01T18:30:00Z","v":57788,"vw":44.658547},{"c":44.675,"h":44.675,"l":44.634,"n":248,"o":44.64,"t":"2026-10-01T18:45:00Z","v":98896,"vw":44.654018},{"c":44.665,"h":44.68,"l":44.6399,"n":221,"o":44.6701,"t":"2026-10-01T19:00:00Z","v":231061,"vw":44.656395},{"c":44.6651,"h":44.69,"l":44.65,"n":252,"o":44.67,"t":"2026-10-01T19:15:00Z","v":195858,"vw":44.66945},{"c":44.66,"h":44.689,"l":44.65,"n":319,"o":44.67,"t":"2026-10-01T19:30:00Z","v":174907,"vw":44.667344},{"c":44.66,"h":44.72,"l":44.635,"n":462,"o":44.665,"t":"2026-10-01T19:45:00Z","v":254874,"vw":44.677927},{"c":44.66,"h":44.66,"l":44.66,"n":3,"o":44.66,"t":"2026-10-01T20:00:00Z","v":6215,"vw":44.66},{"c":45.03,"h":45.04,"l":44.945,"n":162,"o":44.99,"t":"2026-10-02T13:30:00Z","v":37853,"vw":44.987082},{"c":44.975,"h":45.08,"l":44.92,"n":294,"o":45.065,"t":"2026-10-02T13:45:00Z","v":42596,"vw":45.002488},{"c":45.035,"h":45.045,"l":44.92,"n":241,"o":44.96,"t":"2026-10-02T14:00:00Z","v":43159,"vw":45.019937},{"c":45.0601,"h":45.08,"l":45.02,"n":167,"o":45.04,"t":"2026-10-02T14:15:00Z","v":21427,"vw":45.053599},{"c":45.0899,"h":45.09,"l":45.015,"n":220,"o":45.045,"t":"2026-10-02T14:30:00Z","v":66727,"vw":45.060719},{"c":45.03,"h":45.1099,"l":45.03,"n":132,"o":45.08,"t":"2026-10-02T14:45:00Z","v":52566,"vw":45.063928},{"c":44.885,"h":45.0324,"l":44.8699,"n":133,"o":45.03,"t":"2026-10-02T15:00:00Z","v":27652,"vw":44.93547},{"c":44.895,"h":44.895,"l":44.8099,"n":150,"o":44.89,"t":"2026-10-02T15:15:00Z","v":29872,"vw":44.861995},{"c":44.94,"h":44.965,"l":44.88,"n":123,"o":44.905,"t":"2026-10-02T15:30:00Z","v":29340,"vw":44.923882},{"c":44.9599,"h":44.96,"l":44.925,"n":130,"o":44.94,"t":"2026-10-02T15:45:00Z","v":49917,"vw":44.946456},{"c":44.955,"h":44.98,"l":44.935,"n":210,"o":44.96,"t":"2026-10-02T16:00:00Z","v":44017,"vw":44.95754},{"c":44.915,"h":44.965,"l":44.91,"n":180,"o":44.955,"t":"2026-10-02T16:15:00Z","v":32628,"vw":44.944935},{"c":44.925,"h":44.96,"l":44.9199,"n":129,"o":44.93,"t":"2026-10-02T16:30:00Z","v":78556,"vw":44.935944},{"c":44.95,"h":44.9699,"l":44.9201,"n":126,"o":44.935,"t":"2026-10-02T16:45:00Z","v":62010,"vw":44.946956},{"c":44.95,"h":44.995,"l":44.94,"n":171,"o":44.96,"t":"2026-10-02T17:00:00Z","v":78535,"vw":44.969975},{"c":44.9,"h":44.975,"l":44.9,"n":104,"o":44.9576,"t":"2026-10-02T17:15:00Z","v":85537,"vw":44.951304},{"c":44.936,"h":44.95,"l":44.905,"n":149,"o":44.905,"t":"2026-10-02T17:30:00Z","v":64269,"vw":44.936619},{"c":44.9501,"h":44.965,"l":44.92,"n":187,"o":44.94,"t":"2026-10-02T17:45:00Z","v":54030,"vw":44.945977},{"c":44.95,"h":44.96,"l":44.9299,"n":134,"o":44.96,"t":"2026-10-02T18:00:00Z","v":71031,"vw":44.942301},{"c":44.9376,"h":44.9501,"l":44.915,"n":77,"o":44.9501,"t":"2026-10-02T18:15:00Z","v":22960,"vw":44.933677},{"c":44.9517,"h":44.955,"l":44.92,"n":108,"o":44.94,"t":"2026-10-02T18:30:00Z","v":45204,"vw":44.939935},{"c":44.965,"h":44.97,"l":44.95,"n":126,"o":44.9599,"t":"2026-10-02T18:45:00Z","v":44561,"vw":44.957169},{"c":44.955,"h":44.9699,"l":44.94,"n":290,"o":44.965,"t":"2026-10-02T19:00:00Z","v":70178,"vw":44.957576},{"c":44.955,"h":44.97,"l":44.9416,"n":371,"o":44.96,"t":"2026-10-02T19:15:00Z","v":108645,"vw":44.958299},{"c":44.9776,"h":44.99,"l":44.95,"n":546,"o":44.955,"t":"2026-10-02T19:30:00Z","v":288287,"vw":44.968169},{"c":44.95,"h":44.99,"l":44.9414,"n":727,"o":44.97,"t":"2026-10-02T19:45:00Z","v":260062,"vw":44.96531},{"c":44.97,"h":44.97,"l":44.97,"n":5,"o":44.97,"t":"2026-10-02T20:00:00Z","v":110726,"vw":44.97},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-02T21:00:00Z","v":100,"vw":45.02},{"c":44.9448,"h":45.08,"l":44.94,"n":55,"o":45.06,"t":"2026-10-05T13:30:00Z","v":14460,"vw":44.978943},{"c":44.965,"h":44.965,"l":44.91,"n":69,"o":44.94,"t":"2026-10-05T13:45:00Z","v":11272,"vw":44.937971},{"c":45.09,"h":45.1,"l":44.95,"n":146,"o":44.96,"t":"2026-10-05T14:00:00Z","v":87555,"vw":45.003629},{"c":45.13,"h":45.16,"l":45.1,"n":63,"o":45.1,"t":"2026-10-05T14:15:00Z","v":8798,"vw":45.13733},{"c":45.1076,"h":45.1201,"l":45.07,"n":87,"o":45.1201,"t":"2026-10-05T14:30:00Z","v":25562,"vw":45.094201},{"c":45.1473,"h":45.1473,"l":45.1,"n":94,"o":45.11,"t":"2026-10-05T14:45:00Z","v":22734,"vw":45.111449},{"c":45.1122,"h":45.145,"l":45.1122,"n":52,"o":45.145,"t":"2026-10-05T15:00:00Z","v":8604,"vw":45.129858},{"c":45.15,"h":45.15,"l":45.111,"n":79,"o":45.1299,"t":"2026-10-05T15:15:00Z","v":12092,"vw":45.130978},{"c":45.19,"h":45.19,"l":45.15,"n":101,"o":45.15,"t":"2026-10-05T15:30:00Z","v":63703,"vw":45.181515},{"c":45.19,"h":45.2,"l":45.1613,"n":697,"o":45.19,"t":"2026-10-05T15:45:00Z","v":159088,"vw":45.179277},{"c":45.2,"h":45.2099,"l":45.17,"n":112,"o":45.185,"t":"2026-10-05T16:00:00Z","v":19457,"vw":45.185232},{"c":45.225,"h":45.23,"l":45.18,"n":332,"o":45.2,"t":"2026-10-05T16:15:00Z","v":44140,"vw":45.196366},{"c":45.275,"h":45.28,"l":45.225,"n":83,"o":45.225,"t":"2026-10-05T16:30:00Z","v":34311,"vw":45.246737},{"c":45.255,"h":45.28,"l":45.25,"n":68,"o":45.2799,"t":"2026-10-05T16:45:00Z","v":23243,"vw":45.269874},{"c":45.2451,"h":45.255,"l":45.24,"n":63,"o":45.2501,"t":"2026-10-05T17:00:00Z","v":27405,"vw":45.248688},{"c":45.255,"h":45.26,"l":45.245,"n":87,"o":45.251,"t":"2026-10-05T17:15:00Z","v":41373,"vw":45.252247},{"c":45.28,"h":45.28,"l":45.245,"n":164,"o":45.245,"t":"2026-10-05T17:30:00Z","v":58015,"vw":45.264408},{"c":45.295,"h":45.3,"l":45.275,"n":67,"o":45.29,"t":"2026-10-05T17:45:00Z","v":27973,"vw":45.292445},{"c":45.29,"h":45.305,"l":45.28,"n":103,"o":45.3,"t":"2026-10-05T18:00:00Z","v":23557,"vw":45.295471},{"c":45.31,"h":45.3176,"l":45.29,"n":511,"o":45.2901,"t":"2026-10-05T18:15:00Z","v":55942,"vw":45.302511},{"c":45.3,"h":45.3199,"l":45.295,"n":107,"o":45.315,"t":"2026-10-05T18:30:00Z","v":33481,"vw":45.306602},{"c":45.3115,"h":45.32,"l":45.28,"n":319,"o":45.3,"t":"2026-10-05T18:45:00Z","v":147473,"vw":45.301446},{"c":45.36,"h":45.37,"l":45.32,"n":212,"o":45.32,"t":"2026-10-05T19:00:00Z","v":135144,"vw":45.345622},{"c":45.34,"h":45.3799,"l":45.34,"n":169,"o":45.36,"t":"2026-10-05T19:15:00Z","v":58517,"vw":45.364069},{"c":45.31,"h":45.35,"l":45.3001,"n":212,"o":45.345,"t":"2026-10-05T19:30:00Z","v":82623,"vw":45.329072},{"c":45.217,"h":45.3018,"l":45.1901,"n":218,"o":45.3,"t":"2026-10-05T19:45:00Z","v":90192,"vw":45.240591},{"c":45.27,"h":45.27,"l":45.27,"n":5,"o":45.27,"t":"2026-10-05T20:00:00Z","v":8156,"vw":45.27},{"c":45.41,"h":45.45,"l":45.37,"n":95,"o":45.43,"t":"2026-10-06T13:30:00Z","v":12801,"vw":45.420733},{"c":45.485,"h":45.485,"l":45.42,"n":139,"o":45.425,"t":"2026-10-06T13:45:00Z","v":35275,"vw":45.454289},{"c":45.4859,"h":45.525,"l":45.48,"n":231,"o":45.48,"t":"2026-10-06T14:00:00Z","v":124361,"vw":45.500821},{"c":45.4,"h":45.5,"l":45.4,"n":166,"o":45.49,"t":"2026-10-06T14:15:00Z","v":79865,"vw":45.440092},{"c":45.48,"h":45.48,"l":45.4,"n":145,"o":45.41,"t":"2026-10-06T14:30:00Z","v":37932,"vw":45.432938},{"c":45.49,"h":45.49,"l":45.445,"n":92,"o":45.4599,"t":"2026-10-06T14:45:00Z","v":23056,"vw":45.462905},{"c":45.545,"h":45.545,"l":45.49,"n":119,"o":45.49,"t":"2026-10-06T15:00:00Z","v":19495,"vw":45.50565},{"c":45.57,"h":45.58,"l":45.55,"n":401,"o":45.555,"t":"2026-10-06T15:15:00Z","v":113530,"vw":45.56282},{"c":45.5516,"h":45.5699,"l":45.545,"n":100,"o":45.55,"t":"2026-10-06T15:30:00Z","v":28737,"vw":45.558887},{"c":45.55,"h":45.56,"l":45.54,"n":106,"o":45.545,"t":"2026-10-06T15:45:00Z","v":37008,"vw":45.552828},{"c":45.5301,"h":45.5501,"l":45.515,"n":138,"o":45.55,"t":"2026-10-06T16:00:00Z","v":54985,"vw":45.536283},{"c":45.5,"h":45.535,"l":45.495,"n":126,"o":45.535,"t":"2026-10-06T16:15:00Z","v":99648,"vw":45.507954},{"c":45.4999,"h":45.5085,"l":45.48,"n":204,"o":45.495,"t":"2026-10-06T16:30:00Z","v":99720,"vw":45.494973},{"c":45.4799,"h":45.509,"l":45.465,"n":143,"o":45.509,"t":"2026-10-06T16:45:00Z","v":68565,"vw":45.484918},{"c":45.46,"h":45.48,"l":45.45,"n":189,"o":45.475,"t":"2026-10-06T17:00:00Z","v":105276,"vw":45.465467},{"c":45.46,"h":45.4601,"l":45.41,"n":170,"o":45.46,"t":"2026-10-06T17:15:00Z","v":82625,"vw":45.448384},{"c":45.4601,"h":45.475,"l":45.445,"n":145,"o":45.45,"t":"2026-10-06T17:30:00Z","v":53514,"vw":45.463309},{"c":45.45,"h":45.47,"l":45.445,"n":154,"o":45.455,"t":"2026-10-06T17:45:00Z","v":50647,"vw":45.45772},{"c":45.47,"h":45.48,"l":45.45,"n":127,"o":45.45,"t":"2026-10-06T18:00:00Z","v":47229,"vw":45.464374},{"c":45.435,"h":45.4699,"l":45.435,"n":173,"o":45.465,"t":"2026-10-06T18:15:00Z","v":87379,"vw":45.448596},{"c":45.4497,"h":45.455,"l":45.4314,"n":187,"o":45.44,"t":"2026-10-06T18:30:00Z","v":47722,"vw":45.446155},{"c":45.46,"h":45.4699,"l":45.445,"n":174,"o":45.4499,"t":"2026-10-06T18:45:00Z","v":53169,"vw":45.45623},{"c":45.455,"h":45.4799,"l":45.445,"n":254,"o":45.4601,"t":"2026-10-06T19:00:00Z","v":187568,"vw":45.460274},{"c":45.435,"h":45.4659,"l":45.425,"n":168,"o":45.4595,"t":"2026-10-06T19:15:00Z","v":123186,"vw":45.44914},{"c":45.425,"h":45.45,"l":45.42,"n":346,"o":45.44,"t":"2026-10-06T19:30:00Z","v":222196,"vw":45.430844},{"c":45.43,"h":45.44,"l":45.41,"n":191,"o":45.42,"t":"2026-10-06T19:45:00Z","v":65068,"vw":45.422574},{"c":45.44,"h":45.44,"l":45.44,"n":5,"o":45.44,"t":"2026-10-06T20:00:00Z","v":839,"vw":45.44},{"c":45.125,"h":45.25,"l":45.08,"n":196,"o":45.21,"t":"2026-10-07T13:30:00Z","v":70301,"vw":45.164757},{"c":45.0872,"h":45.13,"l":45.075,"n":143,"o":45.12,"t":"2026-10-07T13:45:00Z","v":36040,"vw":45.106129},{"c":45.045,"h":45.0796,"l":45.04,"n":68,"o":45.0796,"t":"2026-10-07T14:00:00Z","v":13564,"vw":45.063238},{"c":45.055,"h":45.09,"l":45.045,"n":152,"o":45.055,"t":"2026-10-07T14:15:00Z","v":38435,"vw":45.077517},{"c":45.01,"h":45.075,"l":45.01,"n":104,"o":45.05,"t":"2026-10-07T14:30:00Z","v":21912,"vw":45.055465},{"c":45.01,"h":45.01,"l":44.985,"n":76,"o":45.005,"t":"2026-10-07T14:45:00Z","v":20656,"vw":45.002613},{"c":45.0401,"h":45.055,"l":44.9724,"n":129,"o":45.015,"t":"2026-10-07T15:00:00Z","v":32345,"vw":45.00661},{"c":45.025,"h":45.0401,"l":44.995,"n":89,"o":45.03,"t":"2026-10-07T15:15:00Z","v":12604,"vw":45.013814},{"c":45.0699,"h":45.085,"l":45.025,"n":106,"o":45.035,"t":"2026-10-07T15:30:00Z","v":48781,"vw":45.053342},{"c":45.105,"h":45.1099,"l":45.0701,"n":64,"o":45.0701,"t":"2026-10-07T15:45:00Z","v":27859,"vw":45.096156},{"c":45.125,"h":45.135,"l":45.085,"n":174,"o":45.11,"t":"2026-10-07T16:00:00Z","v":68851,"vw":45.107265},{"c":45.145,"h":45.145,"l":45.12,"n":111,"o":45.13,"t":"2026-10-07T16:15:00Z","v":58505,"vw":45.13077},{"c":45.1299,"h":45.15,"l":45.1161,"n":122,"o":45.1351,"t":"2026-10-07T16:30:00Z","v":65620,"vw":45.132963},{"c":45.1199,"h":45.155,"l":45.1101,"n":171,"o":45.14,"t":"2026-10-07T16:45:00Z","v":89616,"vw":45.124764},{"c":45.1817,"h":45.1999,"l":45.11,"n":207,"o":45.12,"t":"2026-10-07T17:00:00Z","v":82672,"vw":45.160848},{"c":45.19,"h":45.2099,"l":45.1701,"n":97,"o":45.1701,"t":"2026-10-07T17:15:00Z","v":72185,"vw":45.194557},{"c":45.195,"h":45.2,"l":45.18,"n":73,"o":45.19,"t":"2026-10-07T17:30:00Z","v":60038,"vw":45.189289},{"c":45.1875,"h":45.21,"l":45.1714,"n":92,"o":45.195,"t":"2026-10-07T17:45:00Z","v":27562,"vw":45.182691},{"c":45.195,"h":45.2124,"l":45.17,"n":214,"o":45.175,"t":"2026-10-07T18:00:00Z","v":93042,"vw":45.187878},{"c":45.195,"h":45.2,"l":45.1801,"n":181,"o":45.1899,"t":"2026-10-07T18:15:00Z","v":129477,"vw":45.190552},{"c":45.185,"h":45.2,"l":45.165,"n":103,"o":45.19,"t":"2026-10-07T18:30:00Z","v":33156,"vw":45.187236},{"c":45.205,"h":45.21,"l":45.1805,"n":161,"o":45.19,"t":"2026-10-07T18:45:00Z","v":29335,"vw":45.192716},{"c":45.185,"h":45.2199,"l":45.18,"n":246,"o":45.205,"t":"2026-10-07T19:00:00Z","v":102949,"vw":45.196717},{"c":45.175,"h":45.19,"l":45.1618,"n":606,"o":45.185,"t":"2026-10-07T19:15:00Z","v":203883,"vw":45.184098},{"c":45.17,"h":45.18,"l":45.14,"n":242,"o":45.17,"t":"2026-10-07T19:30:00Z","v":91137,"vw":45.162351},{"c":45.16,"h":45.18,"l":45.14,"n":318,"o":45.165,"t":"2026-10-07T19:45:00Z","v":102239,"vw":45.163626},{"c":45.18,"h":45.18,"l":45.18,"n":7,"o":45.18,"t":"2026-10-07T20:00:00Z","v":512,"vw":45.18},{"c":45.025,"h":45.08,"l":45,"n":163,"o":45.08,"t":"2026-10-08T13:30:00Z","v":79084,"vw":45.053201},{"c":45.095,"h":45.1,"l":45.04,"n":88,"o":45.04,"t":"2026-10-08T13:45:00Z","v":22659,"vw":45.064869},{"c":45.11,"h":45.1199,"l":45.08,"n":113,"o":45.08,"t":"2026-10-08T14:00:00Z","v":53907,"vw":45.091955},{"c":45.11,"h":45.115,"l":45.08,"n":87,"o":45.102,"t":"2026-10-08T14:15:00Z","v":28518,"vw":45.101366},{"c":45.095,"h":45.13,"l":45.09,"n":281,"o":45.11,"t":"2026-10-08T14:30:00Z","v":150008,"vw":45.114429},{"c":45.0518,"h":45.1,"l":45.04,"n":121,"o":45.095,"t":"2026-10-08T14:45:00Z","v":48146,"vw":45.072131},{"c":45.01,"h":45.051,"l":44.999,"n":106,"o":45.051,"t":"2026-10-08T15:00:00Z","v":60981,"vw":45.03338},{"c":45,"h":45,"l":44.97,"n":80,"o":44.9898,"t":"2026-10-08T15:15:00Z","v":13239,"vw":44.986811},{"c":45.005,"h":45.01,"l":44.975,"n":81,"o":45.005,"t":"2026-10-08T15:30:00Z","v":21072,"vw":45.000711},{"c":45.015,"h":45.025,"l":45.01,"n":58,"o":45.02,"t":"2026-10-08T15:45:00Z","v":35472,"vw":45.017091},{"c":45.0501,"h":45.065,"l":45.02,"n":87,"o":45.025,"t":"2026-10-08T16:00:00Z","v":88821,"vw":45.041778},{"c":45.085,"h":45.21,"l":45.0599,"n":408,"o":45.06,"t":"2026-10-08T16:15:00Z","v":153807,"vw":45.115933},{"c":45.0699,"h":45.1,"l":45.0699,"n":100,"o":45.095,"t":"2026-10-08T16:30:00Z","v":76546,"vw":45.085141},{"c":45.03,"h":45.075,"l":44.96,"n":113,"o":45.0699,"t":"2026-10-08T16:45:00Z","v":58366,"vw":45.015788},{"c":45.0501,"h":45.0599,"l":44.95,"n":234,"o":45.03,"t":"2026-10-08T17:00:00Z","v":117375,"vw":44.991177},{"c":44.975,"h":45.06,"l":44.94,"n":195,"o":45.045,"t":"2026-10-08T17:15:00Z","v":177184,"vw":45.004589},{"c":45.0699,"h":45.0699,"l":44.97,"n":157,"o":44.97,"t":"2026-10-08T17:30:00Z","v":73937,"vw":45.009923},{"c":45.0321,"h":45.085,"l":45.005,"n":124,"o":45.0601,"t":"2026-10-08T17:45:00Z","v":41637,"vw":45.034336},{"c":45.085,"h":45.085,"l":45.01,"n":158,"o":45.04,"t":"2026-10-08T18:00:00Z","v":120700,"vw":45.046629},{"c":45.095,"h":45.12,"l":45.065,"n":168,"o":45.085,"t":"2026-10-08T18:15:00Z","v":72659,"vw":45.099053},{"c":45.065,"h":45.09,"l":45.05,"n":160,"o":45.09,"t":"2026-10-08T18:30:00Z","v":107366,"vw":45.067413},{"c":45.08,"h":45.09,"l":45.06,"n":140,"o":45.0651,"t":"2026-10-08T18:45:00Z","v":70850,"vw":45.077929},{"c":45.0901,"h":45.1011,"l":45.056,"n":185,"o":45.0799,"t":"2026-10-08T19:00:00Z","v":103508,"vw":45.084958},{"c":45.1098,"h":45.145,"l":45.08,"n":160,"o":45.1,"t":"2026-10-08T19:15:00Z","v":253658,"vw":45.101916},{"c":45.09,"h":45.115,"l":45.0801,"n":231,"o":45.115,"t":"2026-10-08T19:30:00Z","v":114763,"vw":45.098432},{"c":45.115,"h":45.125,"l":45.0801,"n":443,"o":45.09,"t":"2026-10-08T19:45:00Z","v":210219,"vw":45.102734},{"c":45.11,"h":45.11,"l":45.11,"n":6,"o":45.11,"t":"2026-10-08T20:00:00Z","v":16248,"vw":45.11},{"c":45.1425,"h":45.28,"l":45.14,"n":273,"o":45.28,"t":"2026-10-09T13:30:00Z","v":94972,"vw":45.215842},{"c":45.2,"h":45.2,"l":45.1215,"n":160,"o":45.15,"t":"2026-10-09T13:45:00Z","v":83676,"vw":45.16261},{"c":45.2,"h":45.21,"l":45.175,"n":321,"o":45.2,"t":"2026-10-09T14:00:00Z","v":59574,"vw":45.197522},{"c":45.21,"h":45.235,"l":45.2,"n":247,"o":45.2,"t":"2026-10-09T14:15:00Z","v":65838,"vw":45.219407},{"c":45.2,"h":45.22,"l":45.19,"n":86,"o":45.22,"t":"2026-10-09T14:30:00Z","v":31103,"vw":45.201436},{"c":45.255,"h":45.26,"l":45.195,"n":121,"o":45.205,"t":"2026-10-09T14:45:00Z","v":19152,"vw":45.223597},{"c":45.27,"h":45.2751,"l":45.225,"n":108,"o":45.255,"t":"2026-10-09T15:00:00Z","v":28737,"vw":45.249342},{"c":45.28,"h":45.305,"l":45.28,"n":86,"o":45.28,"t":"2026-10-09T15:15:00Z","v":16389,"vw":45.291469},{"c":45.2582,"h":45.28,"l":45.25,"n":151,"o":45.28,"t":"2026-10-09T15:30:00Z","v":40042,"vw":45.263657},{"c":45.2679,"h":45.28,"l":45.2301,"n":192,"o":45.255,"t":"2026-10-09T15:45:00Z","v":80155,"vw":45.252567},{"c":45.27,"h":45.27,"l":45.24,"n":111,"o":45.26,"t":"2026-10-09T16:00:00Z","v":42394,"vw":45.26105},{"c":45.29,"h":45.295,"l":45.26,"n":122,"o":45.27,"t":"2026-10-09T16:15:00Z","v":36092,"vw":45.27725},{"c":45.29,"h":45.3,"l":45.2825,"n":123,"o":45.2921,"t":"2026-10-09T16:30:00Z","v":49438,"vw":45.290118},{"c":45.305,"h":45.325,"l":45.295,"n":131,"o":45.295,"t":"2026-10-09T16:45:00Z","v":69454,"vw":45.30775},{"c":45.2999,"h":45.325,"l":45.2941,"n":93,"o":45.315,"t":"2026-10-09T17:00:00Z","v":56307,"vw":45.31595},{"c":45.3021,"h":45.3021,"l":45.2946,"n":39,"o":45.2946,"t":"2026-10-09T17:15:00Z","v":13942,"vw":45.296995},{"c":45.315,"h":45.3151,"l":45.295,"n":175,"o":45.305,"t":"2026-10-09T17:30:00Z","v":78227,"vw":45.304709},{"c":45.34,"h":45.34,"l":45.3,"n":146,"o":45.315,"t":"2026-10-09T17:45:00Z","v":66498,"vw":45.321327},{"c":45.35,"h":45.355,"l":45.325,"n":141,"o":45.34,"t":"2026-10-09T18:00:00Z","v":120607,"vw":45.341187},{"c":45.345,"h":45.3599,"l":45.3323,"n":135,"o":45.345,"t":"2026-10-09T18:15:00Z","v":60752,"vw":45.348096},{"c":45.335,"h":45.35,"l":45.335,"n":210,"o":45.345,"t":"2026-10-09T18:30:00Z","v":130020,"vw":45.345091},{"c":45.36,"h":45.385,"l":45.335,"n":197,"o":45.34,"t":"2026-10-09T18:45:00Z","v":118668,"vw":45.354995},{"c":45.3601,"h":45.38,"l":45.36,"n":189,"o":45.365,"t":"2026-10-09T19:00:00Z","v":148911,"vw":45.372789},{"c":45.355,"h":45.3776,"l":45.355,"n":152,"o":45.365,"t":"2026-10-09T19:15:00Z","v":76854,"vw":45.366966},{"c":45.335,"h":45.36,"l":45.335,"n":240,"o":45.355,"t":"2026-10-09T19:30:00Z","v":158152,"vw":45.352507},{"c":45.31,"h":45.345,"l":45.305,"n":124,"o":45.34,"t":"2026-10-09T19:45:00Z","v":73438,"vw":45.319522},{"c":45.33,"h":45.33,"l":45.33,"n":5,"o":45.33,"t":"2026-10-09T20:00:00Z","v":14637,"vw":45.33},{"c":45.36,"h":45.39,"l":45.32,"n":118,"o":45.35,"t":"2026-10-12T13:30:00Z","v":46562,"vw":45.36393},{"c":45.35,"h":45.37,"l":45.33,"n":127,"o":45.36,"t":"2026-10-12T13:45:00Z","v":26881,"vw":45.354633},{"c":45.35,"h":45.355,"l":45.315,"n":83,"o":45.34,"t":"2026-10-12T14:00:00Z","v":22199,"vw":45.330896},{"c":45.335,"h":45.35,"l":45.32,"n":72,"o":45.34,"t":"2026-10-12T14:15:00Z","v":44764,"vw":45.340957},{"c":45.3476,"h":45.355,"l":45.32,"n":95,"o":45.335,"t":"2026-10-12T14:30:00Z","v":37831,"vw":45.33895},{"c":45.3601,"h":45.3601,"l":45.33,"n":43,"o":45.33,"t":"2026-10-12T14:45:00Z","v":22225,"vw":45.346631},{"c":45.36,"h":45.3623,"l":45.355,"n":66,"o":45.36,"t":"2026-10-12T15:00:00Z","v":29138,"vw":45.358895},{"c":45.36,"h":45.3659,"l":45.3423,"n":52,"o":45.36,"t":"2026-10-12T15:15:00Z","v":30398,"vw":45.357468},{"c":45.39,"h":45.39,"l":45.355,"n":91,"o":45.3601,"t":"2026-10-12T15:30:00Z","v":21927,"vw":45.371033},{"c":45.385,"h":45.4,"l":45.38,"n":94,"o":45.385,"t":"2026-10-12T15:45:00Z","v":21324,"vw":45.386785},{"c":45.395,"h":45.405,"l":45.3801,"n":210,"o":45.385,"t":"2026-10-12T16:00:00Z","v":32553,"vw":45.390612},{"c":45.36,"h":45.3976,"l":45.3504,"n":45,"o":45.39,"t":"2026-10-12T16:15:00Z","v":29073,"vw":45.364422},{"c":45.36,"h":45.375,"l":45.355,"n":72,"o":45.3699,"t":"2026-10-12T16:30:00Z","v":73076,"vw":45.367431},{"c":45.335,"h":45.36,"l":45.33,"n":39,"o":45.355,"t":"2026-10-12T16:45:00Z","v":33464,"vw":45.333162},{"c":45.36,"h":45.36,"l":45.3322,"n":61,"o":45.3325,"t":"2026-10-12T17:00:00Z","v":19946,"vw":45.346573},{"c":45.34,"h":45.38,"l":45.34,"n":160,"o":45.355,"t":"2026-10-12T17:15:00Z","v":94948,"vw":45.360545},{"c":45.335,"h":45.35,"l":45.33,"n":122,"o":45.35,"t":"2026-10-12T17:30:00Z","v":64830,"vw":45.338852},{"c":45.345,"h":45.3499,"l":45.3324,"n":91,"o":45.335,"t":"2026-10-12T17:45:00Z","v":40610,"vw":45.340848},{"c":45.325,"h":45.34,"l":45.321,"n":79,"o":45.34,"t":"2026-10-12T18:00:00Z","v":54028,"vw":45.33596},{"c":45.315,"h":45.3284,"l":45.31,"n":99,"o":45.3284,"t":"2026-10-12T18:15:00Z","v":53801,"vw":45.320094},{"c":45.31,"h":45.32,"l":45.31,"n":76,"o":45.31,"t":"2026-10-12T18:30:00Z","v":34491,"vw":45.311917},{"c":45.31,"h":45.315,"l":45.28,"n":99,"o":45.315,"t":"2026-10-12T18:45:00Z","v":54394,"vw":45.296156},{"c":45.29,"h":45.31,"l":45.29,"n":185,"o":45.3,"t":"2026-10-12T19:00:00Z","v":149089,"vw":45.297544},{"c":45.2824,"h":45.3,"l":45.28,"n":191,"o":45.295,"t":"2026-10-12T19:15:00Z","v":95228,"vw":45.292642},{"c":45.305,"h":45.31,"l":45.28,"n":291,"o":45.288,"t":"2026-10-12T19:30:00Z","v":185126,"vw":45.299621},{"c":45.325,"h":45.33,"l":45.3,"n":309,"o":45.305,"t":"2026-10-12T19:45:00Z","v":140154,"vw":45.314685},{"c":45.31,"h":45.31,"l":45.31,"n":6,"o":45.31,"t":"2026-10-12T20:00:00Z","v":960,"vw":45.31},{"c":45.39,"h":45.405,"l":45.29,"n":85,"o":45.29,"t":"2026-10-13T13:30:00Z","v":33602,"vw":45.348377},{"c":45.3,"h":45.4,"l":45.3,"n":113,"o":45.4,"t":"2026-10-13T13:45:00Z","v":24511,"vw":45.357254},{"c":45.285,"h":45.31,"l":45.25,"n":162,"o":45.31,"t":"2026-10-13T14:00:00Z","v":55635,"vw":45.282433},{"c":45.2876,"h":45.295,"l":45.28,"n":46,"o":45.28,"t":"2026-10-13T14:15:00Z","v":11354,"vw":45.287316},{"c":45.295,"h":45.2975,"l":45.26,"n":126,"o":45.27,"t":"2026-10-13T14:30:00Z","v":38294,"vw":45.273465},{"c":45.265,"h":45.2877,"l":45.262,"n":117,"o":45.285,"t":"2026-10-13T14:45:00Z","v":56211,"vw":45.273913},{"c":45.275,"h":45.275,"l":45.2517,"n":80,"o":45.255,"t":"2026-10-13T15:00:00Z","v":13747,"vw":45.266252},{"c":45.2199,"h":45.285,"l":45.2199,"n":93,"o":45.275,"t":"2026-10-13T15:15:00Z","v":47103,"vw":45.246699},{"c":45.21,"h":45.22,"l":45.2,"n":70,"o":45.215,"t":"2026-10-13T15:30:00Z","v":25986,"vw":45.216096},{"c":45.23,"h":45.23,"l":45.1901,"n":139,"o":45.21,"t":"2026-10-13T15:45:00Z","v":63257,"vw":45.210626},{"c":45.24,"h":45.25,"l":45.22,"n":90,"o":45.2301,"t":"2026-10-13T16:00:00Z","v":38320,"vw":45.240364},{"c":45.265,"h":45.27,"l":45.2451,"n":96,"o":45.2451,"t":"2026-10-13T16:15:00Z","v":57891,"vw":45.257276},{"c":45.3,"h":45.3076,"l":45.27,"n":123,"o":45.27,"t":"2026-10-13T16:30:00Z","v":56274,"vw":45.283712},{"c":45.2801,"h":45.306,"l":45.2801,"n":95,"o":45.305,"t":"2026-10-13T16:45:00Z","v":61418,"vw":45.295012},{"c":45.28,"h":45.2877,"l":45.265,"n":127,"o":45.28,"t":"2026-10-13T17:00:00Z","v":57505,"vw":45.27892},{"c":45.275,"h":45.2851,"l":45.265,"n":111,"o":45.2799,"t":"2026-10-13T17:15:00Z","v":48280,"vw":45.274684},{"c":45.305,"h":45.31,"l":45.27,"n":93,"o":45.275,"t":"2026-10-13T17:30:00Z","v":34143,"vw":45.288847},{"c":45.27,"h":45.305,"l":45.255,"n":135,"o":45.305,"t":"2026-10-13T17:45:00Z","v":54138,"vw":45.278274},{"c":45.345,"h":45.35,"l":45.2705,"n":181,"o":45.2705,"t":"2026-10-13T18:00:00Z","v":49167,"vw":45.3205},{"c":45.35,"h":45.35,"l":45.3229,"n":115,"o":45.34,"t":"2026-10-13T18:15:00Z","v":38936,"vw":45.339186},{"c":45.35,"h":45.36,"l":45.34,"n":83,"o":45.355,"t":"2026-10-13T18:30:00Z","v":24118,"vw":45.351697},{"c":45.35,"h":45.3588,"l":45.325,"n":162,"o":45.3499,"t":"2026-10-13T18:45:00Z","v":206811,"vw":45.34716},{"c":45.385,"h":45.3899,"l":45.3401,"n":125,"o":45.355,"t":"2026-10-13T19:00:00Z","v":65258,"vw":45.372278},{"c":45.375,"h":45.39,"l":45.37,"n":129,"o":45.385,"t":"2026-10-13T19:15:00Z","v":136932,"vw":45.383641},{"c":45.3722,"h":45.39,"l":45.37,"n":351,"o":45.375,"t":"2026-10-13T19:30:00Z","v":154923,"vw":45.379391},{"c":45.355,"h":45.3851,"l":45.35,"n":358,"o":45.3703,"t":"2026-10-13T19:45:00Z","v":166212,"vw":45.363446},{"c":45.35,"h":45.35,"l":45.35,"n":5,"o":45.35,"t":"2026-10-13T20:00:00Z","v":1814,"vw":45.35},{"c":45.4198,"h":45.4198,"l":45.4198,"n":1,"o":45.4198,"t":"2026-10-13T20:30:00Z","v":2575,"vw":45.4198},{"c":45.1424,"h":45.2,"l":45.14,"n":153,"o":45.14,"t":"2026-10-14T13:30:00Z","v":49437,"vw":45.157202},{"c":45.05,"h":45.2,"l":45.05,"n":241,"o":45.15,"t":"2026-10-14T13:45:00Z","v":48693,"vw":45.15769},{"c":45.01,"h":45.07,"l":45.005,"n":182,"o":45.05,"t":"2026-10-14T14:00:00Z","v":63394,"vw":45.046869},{"c":45.02,"h":45.05,"l":45.0101,"n":176,"o":45.015,"t":"2026-10-14T14:15:00Z","v":65231,"vw":45.025052},{"c":45.035,"h":45.06,"l":45.01,"n":155,"o":45.03,"t":"2026-10-14T14:30:00Z","v":53024,"vw":45.042255},{"c":45.015,"h":45.02,"l":44.985,"n":57,"o":45.02,"t":"2026-10-14T14:45:00Z","v":16322,"vw":45.001628},{"c":44.96,"h":45.005,"l":44.9508,"n":128,"o":45.005,"t":"2026-10-14T15:00:00Z","v":26638,"vw":44.97675},{"c":44.9699,"h":44.99,"l":44.965,"n":123,"o":44.97,"t":"2026-10-14T15:15:00Z","v":51471,"vw":44.976767},{"c":44.895,"h":44.9776,"l":44.8925,"n":105,"o":44.965,"t":"2026-10-14T15:30:00Z","v":53932,"vw":44.927165},{"c":44.92,"h":44.945,"l":44.9,"n":107,"o":44.905,"t":"2026-10-14T15:45:00Z","v":46242,"vw":44.917329},{"c":44.855,"h":44.935,"l":44.8519,"n":144,"o":44.92,"t":"2026-10-14T16:00:00Z","v":91249,"vw":44.903591},{"c":44.8511,"h":44.8596,"l":44.835,"n":99,"o":44.8596,"t":"2026-10-14T16:15:00Z","v":44213,"vw":44.845591},{"c":44.8999,"h":44.91,"l":44.84,"n":112,"o":44.865,"t":"2026-10-14T16:30:00Z","v":112499,"vw":44.869446},{"c":44.905,"h":44.905,"l":44.866,"n":121,"o":44.8901,"t":"2026-10-14T16:45:00Z","v":71150,"vw":44.880114},{"c":44.85,"h":44.92,"l":44.85,"n":162,"o":44.9001,"t":"2026-10-14T17:00:00Z","v":75017,"vw":44.874715},{"c":44.7999,"h":44.855,"l":44.79,"n":105,"o":44.84,"t":"2026-10-14T17:15:00Z","v":60320,"vw":44.835253},{"c":44.79,"h":44.8101,"l":44.77,"n":127,"o":44.8,"t":"2026-10-14T17:30:00Z","v":65727,"vw":44.790356},{"c":44.74,"h":44.79,"l":44.735,"n":107,"o":44.79,"t":"2026-10-14T17:45:00Z","v":56155,"vw":44.752315},{"c":44.785,"h":44.785,"l":44.7,"n":210,"o":44.74,"t":"2026-10-14T18:00:00Z","v":87090,"vw":44.741119},{"c":44.7824,"h":44.8099,"l":44.77,"n":212,"o":44.7852,"t":"2026-10-14T18:15:00Z","v":125617,"vw":44.784164},{"c":44.775,"h":44.7901,"l":44.76,"n":274,"o":44.78,"t":"2026-10-14T18:30:00Z","v":156871,"vw":44.776987},{"c":44.785,"h":44.8,"l":44.76,"n":214,"o":44.765,"t":"2026-10-14T18:45:00Z","v":151508,"vw":44.79178},{"c":44.7899,"h":44.805,"l":44.75,"n":322,"o":44.7801,"t":"2026-10-14T19:00:00Z","v":146676,"vw":44.775956},{"c":44.84,"h":44.8559,"l":44.7801,"n":291,"o":44.795,"t":"2026-10-14T19:15:00Z","v":186102,"vw":44.82665},{"c":44.855,"h":44.88,"l":44.82,"n":258,"o":44.846,"t":"2026-10-14T19:30:00Z","v":246749,"vw":44.865979},{"c":44.9,"h":44.905,"l":44.825,"n":391,"o":44.85,"t":"2026-10-14T19:45:00Z","v":131788,"vw":44.858383},{"c":44.89,"h":44.89,"l":44.89,"n":6,"o":44.89,"t":"2026-10-14T20:00:00Z","v":4952,"vw":44.89},{"c":44.6549,"h":44.6549,"l":44.6549,"n":1,"o":44.6549,"t":"2026-10-14T22:45:00Z","v":171,"vw":44.6549},{"c":44.83,"h":44.88,"l":44.77,"n":138,"o":44.82,"t":"2026-10-15T13:30:00Z","v":28266,"vw":44.817075},{"c":44.77,"h":44.82,"l":44.715,"n":133,"o":44.82,"t":"2026-10-15T13:45:00Z","v":22712,"vw":44.758111},{"c":44.89,"h":44.93,"l":44.79,"n":206,"o":44.79,"t":"2026-10-15T14:00:00Z","v":88108,"vw":44.889873},{"c":44.8924,"h":44.92,"l":44.885,"n":616,"o":44.9099,"t":"2026-10-15T14:15:00Z","v":118295,"vw":44.898283},{"c":44.9924,"h":45.01,"l":44.89,"n":138,"o":44.895,"t":"2026-10-15T14:30:00Z","v":41458,"vw":44.939207},{"c":45.04,"h":45.04,"l":44.9723,"n":82,"o":44.995,"t":"2026-10-15T14:45:00Z","v":18941,"vw":44.998951},{"c":45.09,"h":45.095,"l":45.03,"n":135,"o":45.04,"t":"2026-10-15T15:00:00Z","v":32438,"vw":45.05334},{"c":45.0651,"h":45.12,"l":45.065,"n":119,"o":45.11,"t":"2026-10-15T15:15:00Z","v":32831,"vw":45.092207},{"c":45.045,"h":45.085,"l":45.035,"n":117,"o":45.085,"t":"2026-10-15T15:30:00Z","v":33981,"vw":45.055593},{"c":45.06,"h":45.06,"l":45.025,"n":75,"o":45.05,"t":"2026-10-15T15:45:00Z","v":33834,"vw":45.044497},{"c":45.0124,"h":45.0676,"l":45.0124,"n":111,"o":45.065,"t":"2026-10-15T16:00:00Z","v":80919,"vw":45.034482},{"c":45.005,"h":45.0199,"l":44.99,"n":110,"o":45.015,"t":"2026-10-15T16:15:00Z","v":68143,"vw":45.000563},{"c":45.02,"h":45.0501,"l":44.991,"n":111,"o":45.005,"t":"2026-10-15T16:30:00Z","v":63983,"vw":45.026296},{"c":45.0099,"h":45.045,"l":44.99,"n":86,"o":45.045,"t":"2026-10-15T16:45:00Z","v":56325,"vw":45.009981},{"c":45.0499,"h":45.0501,"l":45.015,"n":108,"o":45.025,"t":"2026-10-15T17:00:00Z","v":72079,"vw":45.036474},{"c":45.07,"h":45.08,"l":45.045,"n":132,"o":45.055,"t":"2026-10-15T17:15:00Z","v":67492,"vw":45.06605},{"c":45.1201,"h":45.1375,"l":45.06,"n":133,"o":45.06,"t":"2026-10-15T17:30:00Z","v":84093,"vw":45.103326},{"c":45.129,"h":45.14,"l":45.115,"n":148,"o":45.12,"t":"2026-10-15T17:45:00Z","v":94708,"vw":45.128759},{"c":45.045,"h":45.13,"l":45.04,"n":151,"o":45.12,"t":"2026-10-15T18:00:00Z","v":101718,"vw":45.085865},{"c":45.035,"h":45.065,"l":45.025,"n":145,"o":45.05,"t":"2026-10-15T18:15:00Z","v":91970,"vw":45.040609},{"c":45.05,"h":45.07,"l":45.0301,"n":372,"o":45.0301,"t":"2026-10-15T18:30:00Z","v":95020,"vw":45.056182},{"c":45.09,"h":45.09,"l":45.0401,"n":188,"o":45.05,"t":"2026-10-15T18:45:00Z","v":70465,"vw":45.065193},{"c":45.175,"h":45.175,"l":45.085,"n":183,"o":45.09,"t":"2026-10-15T19:00:00Z","v":123479,"vw":45.138163},{"c":45.17,"h":45.21,"l":45.16,"n":235,"o":45.18,"t":"2026-10-15T19:15:00Z","v":138472,"vw":45.184749},{"c":45.175,"h":45.18,"l":45.155,"n":367,"o":45.1601,"t":"2026-10-15T19:30:00Z","v":248568,"vw":45.171936},{"c":45.17,"h":45.2,"l":45.14,"n":567,"o":45.175,"t":"2026-10-15T19:45:00Z","v":295376,"vw":45.173106},{"c":45.19,"h":45.19,"l":45.19,"n":6,"o":45.19,"t":"2026-10-15T20:00:00Z","v":14276,"vw":45.19},{"c":45.305,"h":45.31,"l":45.21,"n":191,"o":45.29,"t":"2026-10-16T13:30:00Z","v":44890,"vw":45.2787},{"c":45.265,"h":45.31,"l":45.26,"n":124,"o":45.31,"t":"2026-10-16T13:45:00Z","v":26617,"vw":45.292496},{"c":45.2,"h":45.2999,"l":45.1813,"n":192,"o":45.255,"t":"2026-10-16T14:00:00Z","v":50780,"vw":45.229932},{"c":45.2099,"h":45.2483,"l":45.195,"n":183,"o":45.2,"t":"2026-10-16T14:15:00Z","v":48769,"vw":45.207924},{"c":45.23,"h":45.2601,"l":45.2094,"n":97,"o":45.2099,"t":"2026-10-16T14:30:00Z","v":26454,"vw":45.232401},{"c":45.235,"h":45.28,"l":45.225,"n":74,"o":45.225,"t":"2026-10-16T14:45:00Z","v":28814,"vw":45.255033},{"c":45.155,"h":45.23,"l":45.145,"n":114,"o":45.23,"t":"2026-10-16T15:00:00Z","v":47150,"vw":45.205058},{"c":45.0975,"h":45.17,"l":45.095,"n":106,"o":45.16,"t":"2026-10-16T15:15:00Z","v":42920,"vw":45.134954},{"c":45.065,"h":45.1282,"l":45.0625,"n":159,"o":45.1,"t":"2026-10-16T15:30:00Z","v":41643,"vw":45.097878},{"c":45,"h":45.1,"l":45,"n":110,"o":45.065,"t":"2026-10-16T15:45:00Z","v":25144,"vw":45.030914},{"c":45.005,"h":45.005,"l":44.95,"n":119,"o":44.9825,"t":"2026-10-16T16:00:00Z","v":25509,"vw":44.986132},{"c":45.0099,"h":45.05,"l":44.9999,"n":113,"o":45.05,"t":"2026-10-16T16:15:00Z","v":43249,"vw":45.012587},{"c":44.955,"h":44.99,"l":44.94,"n":99,"o":44.99,"t":"2026-10-16T16:30:00Z","v":22740,"vw":44.960862},{"c":44.915,"h":44.965,"l":44.9,"n":124,"o":44.96,"t":"2026-10-16T16:45:00Z","v":42215,"vw":44.911908},{"c":44.795,"h":44.925,"l":44.7808,"n":119,"o":44.92,"t":"2026-10-16T17:00:00Z","v":46208,"vw":44.837759},{"c":44.825,"h":44.825,"l":44.732,"n":151,"o":44.8,"t":"2026-10-16T17:15:00Z","v":49300,"vw":44.75756},{"c":44.88,"h":44.9,"l":44.81,"n":138,"o":44.83,"t":"2026-10-16T17:30:00Z","v":32169,"vw":44.853269},{"c":44.77,"h":44.88,"l":44.761,"n":172,"o":44.88,"t":"2026-10-16T17:45:00Z","v":107868,"vw":44.798057},{"c":44.76,"h":44.76,"l":44.71,"n":170,"o":44.76,"t":"2026-10-16T18:00:00Z","v":39969,"vw":44.742243},{"c":44.71,"h":44.77,"l":44.685,"n":130,"o":44.76,"t":"2026-10-16T18:15:00Z","v":45808,"vw":44.714157},{"c":44.71,"h":44.735,"l":44.685,"n":119,"o":44.7,"t":"2026-10-16T18:30:00Z","v":33272,"vw":44.708585},{"c":44.695,"h":44.7399,"l":44.6524,"n":199,"o":44.715,"t":"2026-10-16T18:45:00Z","v":102791,"vw":44.701257},{"c":44.755,"h":44.755,"l":44.6401,"n":167,"o":44.7,"t":"2026-10-16T19:00:00Z","v":84590,"vw":44.70026},{"c":44.735,"h":44.78,"l":44.7,"n":246,"o":44.76,"t":"2026-10-16T19:15:00Z","v":262634,"vw":44.741069},{"c":44.71,"h":44.785,"l":44.705,"n":189,"o":44.7699,"t":"2026-10-16T19:30:00Z","v":67761,"vw":44.732899},{"c":44.8,"h":44.81,"l":44.7101,"n":286,"o":44.72,"t":"2026-10-16T19:45:00Z","v":118101,"vw":44.762222},{"c":44.78,"h":44.78,"l":44.78,"n":6,"o":44.78,"t":"2026-10-16T20:00:00Z","v":6560,"vw":44.78},{"c":44.945,"h":45.01,"l":44.94,"n":214,"o":44.95,"t":"2026-10-19T13:30:00Z","v":73511,"vw":44.96109},{"c":44.88,"h":44.93,"l":44.88,"n":121,"o":44.93,"t":"2026-10-19T13:45:00Z","v":26294,"vw":44.913201},{"c":44.94,"h":44.9475,"l":44.878,"n":115,"o":44.89,"t":"2026-10-19T14:00:00Z","v":19305,"vw":44.900701},{"c":44.9599,"h":45.01,"l":44.9599,"n":104,"o":44.9896,"t":"2026-10-19T14:15:00Z","v":77222,"vw":44.98395},{"c":44.905,"h":44.97,"l":44.8901,"n":137,"o":44.965,"t":"2026-10-19T14:30:00Z","v":51008,"vw":44.922152},{"c":44.935,"h":44.935,"l":44.9,"n":51,"o":44.935,"t":"2026-10-19T14:45:00Z","v":7063,"vw":44.91583},{"c":44.995,"h":44.995,"l":44.945,"n":59,"o":44.945,"t":"2026-10-19T15:00:00Z","v":81179,"vw":44.978547},{"c":45.0578,"h":45.06,"l":44.985,"n":85,"o":44.985,"t":"2026-10-19T15:15:00Z","v":36402,"vw":45.0356},{"c":45.0525,"h":45.08,"l":45.0301,"n":80,"o":45.055,"t":"2026-10-19T15:30:00Z","v":47739,"vw":45.065429},{"c":45.02,"h":45.0599,"l":45.01,"n":141,"o":45.05,"t":"2026-10-19T15:45:00Z","v":81568,"vw":45.032982},{"c":44.9651,"h":45.015,"l":44.93,"n":139,"o":45.015,"t":"2026-10-19T16:00:00Z","v":55669,"vw":44.955969},{"c":44.9401,"h":44.975,"l":44.93,"n":108,"o":44.9658,"t":"2026-10-19T16:15:00Z","v":309158,"vw":44.941025},{"c":44.95,"h":44.95,"l":44.92,"n":112,"o":44.945,"t":"2026-10-19T16:30:00Z","v":35826,"vw":44.935033},{"c":44.91,"h":44.935,"l":44.905,"n":119,"o":44.935,"t":"2026-10-19T16:45:00Z","v":34668,"vw":44.921889},{"c":44.9001,"h":44.9099,"l":44.88,"n":146,"o":44.9001,"t":"2026-10-19T17:00:00Z","v":61230,"vw":44.89462},{"c":44.915,"h":44.915,"l":44.885,"n":99,"o":44.9001,"t":"2026-10-19T17:15:00Z","v":34381,"vw":44.900585},{"c":44.91,"h":44.92,"l":44.875,"n":131,"o":44.905,"t":"2026-10-19T17:30:00Z","v":50762,"vw":44.897788},{"c":44.92,"h":44.92,"l":44.875,"n":144,"o":44.9,"t":"2026-10-19T17:45:00Z","v":31069,"vw":44.889022},{"c":44.925,"h":44.93,"l":44.89,"n":115,"o":44.92,"t":"2026-10-19T18:00:00Z","v":39338,"vw":44.913434},{"c":44.9,"h":44.939,"l":44.885,"n":92,"o":44.925,"t":"2026-10-19T18:15:00Z","v":58254,"vw":44.918816},{"c":44.91,"h":44.91,"l":44.875,"n":133,"o":44.9,"t":"2026-10-19T18:30:00Z","v":49832,"vw":44.894736},{"c":44.915,"h":44.9251,"l":44.8999,"n":99,"o":44.91,"t":"2026-10-19T18:45:00Z","v":28561,"vw":44.911543},{"c":44.91,"h":44.935,"l":44.9,"n":208,"o":44.915,"t":"2026-10-19T19:00:00Z","v":214687,"vw":44.914592},{"c":44.94,"h":44.96,"l":44.9141,"n":143,"o":44.915,"t":"2026-10-19T19:15:00Z","v":81304,"vw":44.935031},{"c":44.945,"h":44.96,"l":44.93,"n":161,"o":44.935,"t":"2026-10-19T19:30:00Z","v":67106,"vw":44.9464},{"c":44.86,"h":44.9499,"l":44.85,"n":264,"o":44.94,"t":"2026-10-19T19:45:00Z","v":136549,"vw":44.886844},{"c":44.87,"h":44.87,"l":44.87,"n":6,"o":44.87,"t":"2026-10-19T20:00:00Z","v":3547,"vw":44.87},{"c":44.26,"h":44.26,"l":44.25,"n":3,"o":44.25,"t":"2026-10-20T13:15:00Z","v":201,"vw":44.255},{"c":44.85,"h":44.9,"l":44.82,"n":196,"o":44.85,"t":"2026-10-20T13:30:00Z","v":54760,"vw":44.852506},{"c":45.03,"h":45.03,"l":44.835,"n":170,"o":44.84,"t":"2026-10-20T13:45:00Z","v":50561,"vw":44.932106},{"c":45.024,"h":45.0499,"l":44.975,"n":132,"o":45.02,"t":"2026-10-20T14:00:00Z","v":69431,"vw":45.017794},{"c":45.21,"h":45.21,"l":45.04,"n":133,"o":45.0498,"t":"2026-10-20T14:15:00Z","v":45463,"vw":45.100604},{"c":45.21,"h":45.2401,"l":45.1699,"n":178,"o":45.22,"t":"2026-10-20T14:30:00Z","v":55792,"vw":45.203767},{"c":45.2582,"h":45.27,"l":45.215,"n":92,"o":45.215,"t":"2026-10-20T14:45:00Z","v":16554,"vw":45.24413},{"c":45.05,"h":45.255,"l":45.05,"n":156,"o":45.255,"t":"2026-10-20T15:00:00Z","v":49065,"vw":45.18404},{"c":45.115,"h":45.1525,"l":45.08,"n":121,"o":45.09,"t":"2026-10-20T15:15:00Z","v":53390,"vw":45.124919},{"c":45.13,"h":45.15,"l":45.07,"n":126,"o":45.0951,"t":"2026-10-20T15:30:00Z","v":70812,"vw":45.092948},{"c":45.13,"h":45.155,"l":45.1,"n":122,"o":45.13,"t":"2026-10-20T15:45:00Z","v":53435,"vw":45.127098},{"c":45.09,"h":45.14,"l":45.08,"n":86,"o":45.14,"t":"2026-10-20T16:00:00Z","v":20825,"vw":45.104312},{"c":45.085,"h":45.0999,"l":45.04,"n":77,"o":45.0999,"t":"2026-10-20T16:15:00Z","v":20991,"vw":45.068065},{"c":45.1077,"h":45.1299,"l":45.09,"n":79,"o":45.095,"t":"2026-10-20T16:30:00Z","v":55294,"vw":45.113576},{"c":45.061,"h":45.13,"l":45.055,"n":69,"o":45.105,"t":"2026-10-20T16:45:00Z","v":30308,"vw":45.098892},{"c":45.06,"h":45.08,"l":45.05,"n":99,"o":45.07,"t":"2026-10-20T17:00:00Z","v":75839,"vw":45.062179},{"c":45.11,"h":45.11,"l":45.07,"n":72,"o":45.071,"t":"2026-10-20T17:15:00Z","v":21960,"vw":45.097812},{"c":45.125,"h":45.135,"l":45.11,"n":99,"o":45.12,"t":"2026-10-20T17:30:00Z","v":71226,"vw":45.126974},{"c":45.13,"h":45.145,"l":45.115,"n":83,"o":45.13,"t":"2026-10-20T17:45:00Z","v":32497,"vw":45.13543},{"c":45.14,"h":45.145,"l":45.115,"n":115,"o":45.135,"t":"2026-10-20T18:00:00Z","v":47286,"vw":45.132207},{"c":45.1199,"h":45.16,"l":45.1,"n":168,"o":45.145,"t":"2026-10-20T18:15:00Z","v":64884,"vw":45.12663},{"c":45.0701,"h":45.125,"l":45.065,"n":157,"o":45.1139,"t":"2026-10-20T18:30:00Z","v":45621,"vw":45.102024},{"c":45.105,"h":45.125,"l":45.07,"n":209,"o":45.07,"t":"2026-10-20T18:45:00Z","v":102941,"vw":45.10275},{"c":45.1,"h":45.125,"l":45.1,"n":188,"o":45.105,"t":"2026-10-20T19:00:00Z","v":116822,"vw":45.112389},{"c":45.08,"h":45.1,"l":45.06,"n":171,"o":45.095,"t":"2026-10-20T19:15:00Z","v":123682,"vw":45.083339},{"c":45.095,"h":45.1,"l":45.0561,"n":279,"o":45.0801,"t":"2026-10-20T19:30:00Z","v":194448,"vw":45.08323},{"c":45.11,"h":45.1199,"l":45.08,"n":354,"o":45.095,"t":"2026-10-20T19:45:00Z","v":159176,"vw":45.10152},{"c":45.12,"h":45.12,"l":45.12,"n":6,"o":45.12,"t":"2026-10-20T20:00:00Z","v":3381,"vw":45.12},{"c":45.2,"h":45.33,"l":45.2,"n":201,"o":45.31,"t":"2026-10-21T13:30:00Z","v":55593,"vw":45.25143},{"c":45.27,"h":45.31,"l":45.21,"n":255,"o":45.21,"t":"2026-10-21T13:45:00Z","v":89393,"vw":45.279043},{"c":45.16,"h":45.26,"l":45.145,"n":199,"o":45.26,"t":"2026-10-21T14:00:00Z","v":56170,"vw":45.170536},{"c":45.17,"h":45.19,"l":45.145,"n":124,"o":45.16,"t":"2026-10-21T14:15:00Z","v":41621,"vw":45.160292},{"c":45.23,"h":45.23,"l":45.175,"n":116,"o":45.175,"t":"2026-10-21T14:30:00Z","v":26672,"vw":45.207876},{"c":45.26,"h":45.28,"l":45.2342,"n":93,"o":45.235,"t":"2026-10-21T14:45:00Z","v":38513,"vw":45.261565},{"c":45.25,"h":45.265,"l":45.23,"n":103,"o":45.25,"t":"2026-10-21T15:00:00Z","v":35834,"vw":45.258092},{"c":45.2925,"h":45.2925,"l":45.245,"n":113,"o":45.27,"t":"2026-10-21T15:15:00Z","v":22873,"vw":45.266325},{"c":45.315,"h":45.33,"l":45.29,"n":110,"o":45.3,"t":"2026-10-21T15:30:00Z","v":53854,"vw":45.308907},{"c":45.335,"h":45.3399,"l":45.3224,"n":82,"o":45.335,"t":"2026-10-21T15:45:00Z","v":32580,"vw":45.332792},{"c":45.32,"h":45.34,"l":45.3,"n":88,"o":45.33,"t":"2026-10-21T16:00:00Z","v":28003,"vw":45.315412},{"c":45.3,"h":45.33,"l":45.3,"n":73,"o":45.33,"t":"2026-10-21T16:15:00Z","v":35119,"vw":45.314632},{"c":45.35,"h":45.4,"l":45.305,"n":144,"o":45.315,"t":"2026-10-21T16:30:00Z","v":54561,"vw":45.332395},{"c":45.36,"h":45.365,"l":45.3207,"n":69,"o":45.325,"t":"2026-10-21T16:45:00Z","v":25703,"vw":45.343373},{"c":45.3801,"h":45.3801,"l":45.335,"n":84,"o":45.355,"t":"2026-10-21T17:00:00Z","v":43177,"vw":45.363382},{"c":45.385,"h":45.395,"l":45.375,"n":82,"o":45.38,"t":"2026-10-21T17:15:00Z","v":47048,"vw":45.385164},{"c":45.395,"h":45.395,"l":45.37,"n":101,"o":45.38,"t":"2026-10-21T17:30:00Z","v":43987,"vw":45.380783},{"c":45.3901,"h":45.4,"l":45.3801,"n":118,"o":45.385,"t":"2026-10-21T17:45:00Z","v":54042,"vw":45.390285},{"c":45.41,"h":45.41,"l":45.37,"n":93,"o":45.39,"t":"2026-10-21T18:00:00Z","v":52186,"vw":45.393483},{"c":45.41,"h":45.4299,"l":45.405,"n":110,"o":45.41,"t":"2026-10-21T18:15:00Z","v":51130,"vw":45.411641},{"c":45.4175,"h":45.42,"l":45.4,"n":140,"o":45.4176,"t":"2026-10-21T18:30:00Z","v":46669,"vw":45.410385},{"c":45.2761,"h":45.4199,"l":45.2761,"n":163,"o":45.415,"t":"2026-10-21T18:45:00Z","v":60771,"vw":45.372238},{"c":45.245,"h":45.26,"l":45.19,"n":281,"o":45.245,"t":"2026-10-21T19:00:00Z","v":92478,"vw":45.231271},{"c":45.345,"h":45.345,"l":45.245,"n":320,"o":45.2451,"t":"2026-10-21T19:15:00Z","v":173196,"vw":45.285741},{"c":45.3361,"h":45.3401,"l":45.31,"n":180,"o":45.34,"t":"2026-10-21T19:30:00Z","v":203367,"vw":45.334238},{"c":45.35,"h":45.385,"l":45.335,"n":255,"o":45.3401,"t":"2026-10-21T19:45:00Z","v":379517,"vw":45.358913},{"c":45.35,"h":45.35,"l":45.35,"n":7,"o":45.35,"t":"2026-10-21T20:00:00Z","v":2048,"vw":45.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":51.45473942068815,"iv":0.39411291281760674,"gamma":0.046060958515869554,"theta":-0.020837676778801432,"vega":0.03004999702498022,"rho":0.004933025006871479,"breakevenPct":14.288289792035604},{"delta":0.2,"premium":0.375,"strike":48.73874853024918,"iv":0.2717401119894096,"gamma":0.0806862551061071,"theta":-0.017624975070719116,"vega":0.03605354653643432,"rho":0.006566611090399538,"breakevenPct":8.299335237594663},{"delta":0.25,"premium":0.375,"strike":47.446164174394085,"iv":0.20364444212975133,"gamma":0.12374699097335032,"theta":-0.01534755857859477,"vega":0.04084500715246871,"rho":0.008150732381068088,"breakevenPct":5.449094100097206},{"delta":0.3,"premium":0.375,"strike":46.734640272951566,"iv":0.1613481833124388,"gamma":0.17491400250935932,"theta":-0.01364977949320393,"vega":0.04443691823919001,"rho":0.00968547782999083,"breakevenPct":3.8801329061776513},{"delta":0.35,"premium":0.375,"strike":46.257863034977944,"iv":0.130069592847801,"gamma":0.2303774943106524,"theta":-0.012224663113104007,"vega":0.047379502755505225,"rho":0.011193659956072364,"breakevenPct":2.8288049282865324},{"delta":0.4,"premium":0.4259434906271104,"strike":45.90737547158707,"iv":0.11455570615241532,"gamma":0.2576724061258229,"theta":-0.01166193914445936,"vega":0.04892736264442219,"rho":0.01283943414224444,"breakevenPct":2.168288781067653},{"delta":0.45,"premium":0.5368942486024082,"strike":45.7056468207229,"iv":0.11761135173880587,"gamma":0.2517870334878009,"theta":-0.01211504293626475,"vega":0.04883235094045994,"rho":0.014647280527105767,"breakevenPct":1.968117021665491},{"delta":0.5,"premium":0.647845006577706,"strike":45.503918169858714,"iv":0.12066699732519641,"gamma":0.2459016608497789,"theta":-0.012568146728070138,"vega":0.048737339236497694,"rho":0.016455126911967093,"breakevenPct":1.7679452622633285},{"delta":0.55,"premium":0.7587957645530039,"strike":45.30218951899454,"iv":0.12372264291158697,"gamma":0.2400162882117569,"theta":-0.013021250519875528,"vega":0.048642327532535445,"rho":0.01826297329682842,"breakevenPct":1.567773502861166},{"delta":0.6,"premium":0.8697465225283016,"strike":45.10046086813036,"iv":0.1267782884979775,"gamma":0.23413091557373494,"theta":-0.013474354311680916,"vega":0.048547315828573204,"rho":0.020070819681689743,"breakevenPct":1.367601743459004},{"delta":0.65,"premium":1.0268668831168832,"strike":44.864177489177486,"iv":0.1296038961038961,"gamma":0.22071450216450214,"theta":-0.013469101731601731,"vega":0.04662564935064935,"rho":0.021857823993048604,"breakevenPct":1.193041614761561},{"delta":0.7,"premium":1.229788961038961,"strike":44.59361471861472,"iv":0.1322012987012987,"gamma":0.19982705627705627,"theta":-0.013009145021645022,"vega":0.04289188311688312,"rho":0.02362415230320381,"breakevenPct":1.0438890400301553},{"delta":0.75,"premium":1.432711038961039,"strike":44.32305194805195,"iv":0.1347987012987013,"gamma":0.17893961038961037,"theta":-0.012549188311688312,"vega":0.039158116883116885,"rho":0.025390480613359027,"breakevenPct":0.8947364652987491},{"delta":0.8,"premium":1.6356331168831169,"strike":44.05248917748918,"iv":0.1373961038961039,"gamma":0.15805216450216447,"theta":-0.012089231601731601,"vega":0.03542435064935065,"rho":0.027156808923514242,"breakevenPct":0.745583890567343},{"delta":0.85,"premium":2.059216101694915,"strike":43.57309322033898,"iv":0.1454989406779661,"gamma":0.12475688559322035,"theta":-0.011146186440677967,"vega":0.029192902542372882,"rho":0.02882268690104226,"breakevenPct":0.6225122867340607},{"delta":0.9,"premium":2.5359110169491528,"strike":43.04343220338983,"iv":0.15492690677966103,"gamma":0.0884751059322034,"theta":-0.010086864406779661,"vega":0.022360275423728815,"rho":0.030464387006945374,"breakevenPct":0.5057182366901527}],"put":[{"delta":0.1,"premium":0.375,"strike":37.4111575440631,"iv":0.5743595315109806,"gamma":0.023791065902937756,"theta":-0.0213789918413385,"vega":0.022618905123382556,"rho":-0.004123233034896687,"breakevenPct":18.33261842543969},{"delta":0.15,"premium":0.375,"strike":41.15568533200101,"iv":0.3586441414777459,"gamma":0.05071164050880306,"theta":-0.017339015848495398,"vega":0.03004184638968179,"rho":-0.006127629804295797,"breakevenPct":10.075666302092587},{"delta":0.2,"premium":0.375,"strike":42.957157461864064,"iv":0.2521369253185712,"gamma":0.08633491742206104,"theta":-0.014240844801519121,"vega":0.036083966026424316,"rho":-0.008186777385094931,"breakevenPct":6.103291153552227},{"delta":0.25,"premium":0.375,"strike":43.93849177489029,"iv":0.19054937430592078,"gamma":0.1301181347496789,"theta":-0.011746647581913084,"vega":0.04093683040205791,"rho":-0.010296575422705906,"breakevenPct":3.9393786661735617},{"delta":0.3,"premium":0.4114837882403537,"strike":44.364837882403535,"iv":0.16840953658029117,"gamma":0.16410624769458768,"theta":-0.010863028629762447,"vega":0.043964491040109015,"rho":-0.012307401941326202,"breakevenPct":3.0797043127603496},{"delta":0.35,"premium":0.4504507893198913,"strike":44.75450789319891,"iv":0.1488944834635481,"gamma":0.19741529818870565,"theta":-0.010088164439724136,"vega":0.04686971126090103,"rho":-0.014311415526392349,"breakevenPct":2.3063790432656686},{"delta":0.4,"premium":0.5103053435114504,"strike":45.078456318914334,"iv":0.13567421543681085,"gamma":0.22003189143341817,"theta":-0.009427396098388463,"vega":0.048707845631891435,"rho":-0.016282797304212823,"breakevenPct":1.7240331303133818},{"delta":0.45,"premium":0.6057251908396947,"strike":45.29050042408821,"iv":0.1331720949957591,"gamma":0.22444240882103478,"theta":-0.008960899067005937,"vega":0.04872905004240882,"rho":-0.018198616815642006,"breakevenPct":1.4668682839062532},{"delta":0.5,"premium":0.7011450381679389,"strike":45.50254452926209,"iv":0.13066997455470739,"gamma":0.2288529262086514,"theta":-0.008494402035623409,"vega":0.04875025445292621,"rho":-0.02011443632707119,"breakevenPct":1.2097034374991247},{"delta":0.55,"premium":0.7965648854961833,"strike":45.71458863443596,"iv":0.12816785411365564,"gamma":0.23326344359626802,"theta":-0.008027905004240882,"vega":0.0487714588634436,"rho":-0.022030255838500375,"breakevenPct":0.952538591091996},{"delta":0.6,"premium":0.8919847328244276,"strike":45.926632739609836,"iv":0.1256657336726039,"gamma":0.23767396098388466,"theta":-0.007561407972858355,"vega":0.048792663273960986,"rho":-0.023946075349929555,"breakevenPct":0.6953737446848678},{"delta":0.65,"premium":1.0816467065868267,"strike":46.19580838323353,"iv":0.1284420359281437,"gamma":0.2236332335329341,"theta":-0.0069692215568862275,"vega":0.046567784431137724,"rho":-0.025849694107166133,"breakevenPct":0.5200404043071506},{"delta":0.7,"premium":1.3211676646706587,"strike":46.49520958083832,"iv":0.1340108982035928,"gamma":0.1998308383233533,"theta":-0.006310538922155689,"vega":0.04315461077844312,"rho":-0.027746858031144846,"breakevenPct":0.3880001848563088},{"delta":0.75,"premium":1.5606886227544912,"strike":46.794610778443115,"iv":0.13957976047904191,"gamma":0.17602844311377247,"theta":-0.00565185628742515,"vega":0.039741437125748506,"rho":-0.02964402195512356,"breakevenPct":0.25595996540546684},{"delta":0.8,"premium":2.0069060773480674,"strike":47.28913443830571,"iv":0.15617974217311237,"gamma":0.14304585635359113,"theta":-0.0053445672191528544,"vega":0.035636279926335175,"rho":-0.031666393468072776,"breakevenPct":0.1494413209313352},{"delta":0.85,"premium":3.173029045643152,"strike":48.47302904564315,"iv":0.20959585062240657,"gamma":0.08852406639004154,"theta":-0.0061730290456431525,"vega":0.029786307053941915,"rho":-0.03417566292192113,"breakevenPct":0.11025358324146474}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":51.45473942068815,"iv":0.39411291281760674,"gamma":0.046060958515869554,"theta":-0.020837676778801432,"vega":0.03004999702498022,"rho":0.004933025006871479,"breakevenPct":14.288289792035604},{"delta":0.2,"premium":0.375,"strike":48.73874853024918,"iv":0.2717401119894096,"gamma":0.0806862551061071,"theta":-0.017624975070719116,"vega":0.03605354653643432,"rho":0.006566611090399538,"breakevenPct":8.299335237594663},{"delta":0.25,"premium":0.375,"strike":47.446164174394085,"iv":0.20364444212975133,"gamma":0.12374699097335032,"theta":-0.01534755857859477,"vega":0.04084500715246871,"rho":0.008150732381068088,"breakevenPct":5.449094100097206},{"delta":0.3,"premium":0.375,"strike":46.734640272951566,"iv":0.1613481833124388,"gamma":0.17491400250935932,"theta":-0.01364977949320393,"vega":0.04443691823919001,"rho":0.00968547782999083,"breakevenPct":3.8801329061776513},{"delta":0.35,"premium":0.375,"strike":46.257863034977944,"iv":0.130069592847801,"gamma":0.2303774943106524,"theta":-0.012224663113104007,"vega":0.047379502755505225,"rho":0.011193659956072364,"breakevenPct":2.8288049282865324},{"delta":0.4,"premium":0.4259434906271104,"strike":45.90737547158707,"iv":0.11455570615241532,"gamma":0.2576724061258229,"theta":-0.01166193914445936,"vega":0.04892736264442219,"rho":0.01283943414224444,"breakevenPct":2.168288781067653},{"delta":0.45,"premium":0.5368942486024082,"strike":45.7056468207229,"iv":0.11761135173880587,"gamma":0.2517870334878009,"theta":-0.01211504293626475,"vega":0.04883235094045994,"rho":0.014647280527105767,"breakevenPct":1.968117021665491},{"delta":0.5,"premium":0.647845006577706,"strike":45.503918169858714,"iv":0.12066699732519641,"gamma":0.2459016608497789,"theta":-0.012568146728070138,"vega":0.048737339236497694,"rho":0.016455126911967093,"breakevenPct":1.7679452622633285},{"delta":0.55,"premium":0.7587957645530039,"strike":45.30218951899454,"iv":0.12372264291158697,"gamma":0.2400162882117569,"theta":-0.013021250519875528,"vega":0.048642327532535445,"rho":0.01826297329682842,"breakevenPct":1.567773502861166},{"delta":0.6,"premium":0.8697465225283016,"strike":45.10046086813036,"iv":0.1267782884979775,"gamma":0.23413091557373494,"theta":-0.013474354311680916,"vega":0.048547315828573204,"rho":0.020070819681689743,"breakevenPct":1.367601743459004},{"delta":0.65,"premium":1.0268668831168832,"strike":44.864177489177486,"iv":0.1296038961038961,"gamma":0.22071450216450214,"theta":-0.013469101731601731,"vega":0.04662564935064935,"rho":0.021857823993048604,"breakevenPct":1.193041614761561},{"delta":0.7,"premium":1.229788961038961,"strike":44.59361471861472,"iv":0.1322012987012987,"gamma":0.19982705627705627,"theta":-0.013009145021645022,"vega":0.04289188311688312,"rho":0.02362415230320381,"breakevenPct":1.0438890400301553},{"delta":0.75,"premium":1.432711038961039,"strike":44.32305194805195,"iv":0.1347987012987013,"gamma":0.17893961038961037,"theta":-0.012549188311688312,"vega":0.039158116883116885,"rho":0.025390480613359027,"breakevenPct":0.8947364652987491},{"delta":0.8,"premium":1.6356331168831169,"strike":44.05248917748918,"iv":0.1373961038961039,"gamma":0.15805216450216447,"theta":-0.012089231601731601,"vega":0.03542435064935065,"rho":0.027156808923514242,"breakevenPct":0.745583890567343},{"delta":0.85,"premium":2.059216101694915,"strike":43.57309322033898,"iv":0.1454989406779661,"gamma":0.12475688559322035,"theta":-0.011146186440677967,"vega":0.029192902542372882,"rho":0.02882268690104226,"breakevenPct":0.6225122867340607},{"delta":0.9,"premium":2.5359110169491528,"strike":43.04343220338983,"iv":0.15492690677966103,"gamma":0.0884751059322034,"theta":-0.010086864406779661,"vega":0.022360275423728815,"rho":0.030464387006945374,"breakevenPct":0.5057182366901527}],"put":[{"delta":0.1,"premium":0.375,"strike":37.4111575440631,"iv":0.5743595315109806,"gamma":0.023791065902937756,"theta":-0.0213789918413385,"vega":0.022618905123382556,"rho":-0.004123233034896687,"breakevenPct":18.33261842543969},{"delta":0.15,"premium":0.375,"strike":41.15568533200101,"iv":0.3586441414777459,"gamma":0.05071164050880306,"theta":-0.017339015848495398,"vega":0.03004184638968179,"rho":-0.006127629804295797,"breakevenPct":10.075666302092587},{"delta":0.2,"premium":0.375,"strike":42.957157461864064,"iv":0.2521369253185712,"gamma":0.08633491742206104,"theta":-0.014240844801519121,"vega":0.036083966026424316,"rho":-0.008186777385094931,"breakevenPct":6.103291153552227},{"delta":0.25,"premium":0.375,"strike":43.93849177489029,"iv":0.19054937430592078,"gamma":0.1301181347496789,"theta":-0.011746647581913084,"vega":0.04093683040205791,"rho":-0.010296575422705906,"breakevenPct":3.9393786661735617},{"delta":0.3,"premium":0.4114837882403537,"strike":44.364837882403535,"iv":0.16840953658029117,"gamma":0.16410624769458768,"theta":-0.010863028629762447,"vega":0.043964491040109015,"rho":-0.012307401941326202,"breakevenPct":3.0797043127603496},{"delta":0.35,"premium":0.4504507893198913,"strike":44.75450789319891,"iv":0.1488944834635481,"gamma":0.19741529818870565,"theta":-0.010088164439724136,"vega":0.04686971126090103,"rho":-0.014311415526392349,"breakevenPct":2.3063790432656686},{"delta":0.4,"premium":0.5103053435114504,"strike":45.078456318914334,"iv":0.13567421543681085,"gamma":0.22003189143341817,"theta":-0.009427396098388463,"vega":0.048707845631891435,"rho":-0.016282797304212823,"breakevenPct":1.7240331303133818},{"delta":0.45,"premium":0.6057251908396947,"strike":45.29050042408821,"iv":0.1331720949957591,"gamma":0.22444240882103478,"theta":-0.008960899067005937,"vega":0.04872905004240882,"rho":-0.018198616815642006,"breakevenPct":1.4668682839062532},{"delta":0.5,"premium":0.7011450381679389,"strike":45.50254452926209,"iv":0.13066997455470739,"gamma":0.2288529262086514,"theta":-0.008494402035623409,"vega":0.04875025445292621,"rho":-0.02011443632707119,"breakevenPct":1.2097034374991247},{"delta":0.55,"premium":0.7965648854961833,"strike":45.71458863443596,"iv":0.12816785411365564,"gamma":0.23326344359626802,"theta":-0.008027905004240882,"vega":0.0487714588634436,"rho":-0.022030255838500375,"breakevenPct":0.952538591091996},{"delta":0.6,"premium":0.8919847328244276,"strike":45.926632739609836,"iv":0.1256657336726039,"gamma":0.23767396098388466,"theta":-0.007561407972858355,"vega":0.048792663273960986,"rho":-0.023946075349929555,"breakevenPct":0.6953737446848678},{"delta":0.65,"premium":1.0816467065868267,"strike":46.19580838323353,"iv":0.1284420359281437,"gamma":0.2236332335329341,"theta":-0.0069692215568862275,"vega":0.046567784431137724,"rho":-0.025849694107166133,"breakevenPct":0.5200404043071506},{"delta":0.7,"premium":1.3211676646706587,"strike":46.49520958083832,"iv":0.1340108982035928,"gamma":0.1998308383233533,"theta":-0.006310538922155689,"vega":0.04315461077844312,"rho":-0.027746858031144846,"breakevenPct":0.3880001848563088},{"delta":0.75,"premium":1.5606886227544912,"strike":46.794610778443115,"iv":0.13957976047904191,"gamma":0.17602844311377247,"theta":-0.00565185628742515,"vega":0.039741437125748506,"rho":-0.02964402195512356,"breakevenPct":0.25595996540546684},{"delta":0.8,"premium":2.0069060773480674,"strike":47.28913443830571,"iv":0.15617974217311237,"gamma":0.14304585635359113,"theta":-0.0053445672191528544,"vega":0.035636279926335175,"rho":-0.031666393468072776,"breakevenPct":0.1494413209313352},{"delta":0.85,"premium":3.173029045643152,"strike":48.47302904564315,"iv":0.20959585062240657,"gamma":0.08852406639004154,"theta":-0.0061730290456431525,"vega":0.029786307053941915,"rho":-0.03417566292192113,"breakevenPct":0.11025358324146474}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}