{"symbol":"FCLD","url":"https://intraalpha.com/companies/FCLD","capturedAt":"2026-10-22T20:00:45.598Z","state":"ready","quote":{"symbol":"FCLD","last_price":43.85,"prev_close":44.92,"regular_close":43.91,"change":-1.07,"change_pct":-2.382,"regular_change":-1.01,"regular_change_pct":-2.2484,"extended_change":-0.06,"extended_change_pct":-0.1366,"bid":40,"ask":45.35,"bid_size":100,"ask_size":300,"volume":16384,"vwap":43.969688,"open":44.34,"high":44.34,"low":43.725,"close":43.91,"trade_count":358,"last_trade_at":"2026-10-22T20:00:00.247168869Z","last_quote_at":"2026-10-22T20:00:04.693206224Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:00:12.510702107-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":147300000,"net_expense_ratio":0.0039,"portfolio_turnover":0.39,"dividend_yield":-0.0006,"inception_date":"2021-10-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:00:44.974985+00:00"},"optionObservedAt":"2026-10-22T19:47:46.199Z","bars":[{"c":42.97,"h":42.97,"l":42.61,"n":31,"o":42.78,"t":"2026-10-15T13:30:00Z","v":8448,"vw":42.770861},{"c":42.87,"h":42.87,"l":42.87,"n":12,"o":42.87,"t":"2026-10-15T13:40:00Z","v":425,"vw":42.87},{"c":43.14,"h":43.14,"l":42.865,"n":25,"o":42.865,"t":"2026-10-15T13:45:00Z","v":2643,"vw":42.946899},{"c":42.75,"h":42.75,"l":42.75,"n":3,"o":42.75,"t":"2026-10-15T13:55:00Z","v":127,"vw":42.75},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-10-15T14:00:00Z","v":180,"vw":42.99},{"c":43.3,"h":43.3,"l":43.24,"n":9,"o":43.24,"t":"2026-10-15T14:05:00Z","v":779,"vw":43.27937},{"c":43.055,"h":43.055,"l":43.055,"n":1,"o":43.055,"t":"2026-10-15T14:35:00Z","v":100,"vw":43.055},{"c":43.37,"h":43.37,"l":43.32,"n":10,"o":43.335,"t":"2026-10-15T14:40:00Z","v":424,"vw":43.34},{"c":43.45,"h":43.456,"l":43.45,"n":7,"o":43.456,"t":"2026-10-15T14:45:00Z","v":375,"vw":43.452449},{"c":43.515,"h":43.515,"l":43.515,"n":1,"o":43.515,"t":"2026-10-15T14:55:00Z","v":100,"vw":43.515},{"c":43.6529,"h":43.6529,"l":43.6529,"n":2,"o":43.6529,"t":"2026-10-15T15:00:00Z","v":122,"vw":43.6529},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-15T15:05:00Z","v":100,"vw":43.75},{"c":43.75,"h":43.75,"l":43.685,"n":4,"o":43.685,"t":"2026-10-15T15:10:00Z","v":214,"vw":43.71566},{"c":43.77,"h":43.77,"l":43.77,"n":5,"o":43.77,"t":"2026-10-15T15:35:00Z","v":225,"vw":43.77},{"c":43.76,"h":43.76,"l":43.76,"n":3,"o":43.76,"t":"2026-10-15T17:00:00Z","v":200,"vw":43.76},{"c":43.72,"h":43.84,"l":43.72,"n":7,"o":43.84,"t":"2026-10-15T17:10:00Z","v":764,"vw":43.789296},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-15T17:40:00Z","v":308,"vw":43.83},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-15T18:00:00Z","v":100,"vw":43.86},{"c":43.7449,"h":43.7449,"l":43.7,"n":8,"o":43.72,"t":"2026-10-15T18:30:00Z","v":720,"vw":43.72745},{"c":43.73,"h":43.74,"l":43.73,"n":6,"o":43.74,"t":"2026-10-15T18:35:00Z","v":390,"vw":43.733333},{"c":43.7101,"h":43.7591,"l":43.71,"n":3,"o":43.7591,"t":"2026-10-15T18:40:00Z","v":730,"vw":43.743646},{"c":43.865,"h":43.865,"l":43.865,"n":1,"o":43.865,"t":"2026-10-15T18:50:00Z","v":100,"vw":43.865},{"c":43.945,"h":43.945,"l":43.945,"n":3,"o":43.945,"t":"2026-10-15T18:55:00Z","v":247,"vw":43.945},{"c":44.26,"h":44.26,"l":44.26,"n":2,"o":44.26,"t":"2026-10-15T19:25:00Z","v":200,"vw":44.26},{"c":44.23,"h":44.23,"l":44.23,"n":4,"o":44.23,"t":"2026-10-15T19:35:00Z","v":193,"vw":44.23},{"c":44.32,"h":44.42,"l":44.32,"n":10,"o":44.34,"t":"2026-10-15T19:55:00Z","v":730,"vw":44.372718},{"c":44.31,"h":44.505,"l":44.31,"n":8,"o":44.5,"t":"2026-10-16T13:30:00Z","v":963,"vw":44.480595},{"c":43.665,"h":43.67,"l":43.665,"n":5,"o":43.67,"t":"2026-10-16T13:40:00Z","v":352,"vw":43.666992},{"c":43.67,"h":43.67,"l":43.655,"n":6,"o":43.655,"t":"2026-10-16T13:45:00Z","v":243,"vw":43.663182},{"c":43.515,"h":43.52,"l":43.515,"n":3,"o":43.52,"t":"2026-10-16T13:50:00Z","v":321,"vw":43.518438},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-16T13:55:00Z","v":300,"vw":43.42},{"c":43.325,"h":43.325,"l":43.325,"n":2,"o":43.325,"t":"2026-10-16T14:00:00Z","v":222,"vw":43.325},{"c":43.31,"h":43.31,"l":43.31,"n":3,"o":43.31,"t":"2026-10-16T14:05:00Z","v":362,"vw":43.31},{"c":43.22,"h":43.22,"l":43.105,"n":21,"o":43.105,"t":"2026-10-16T14:10:00Z","v":2237,"vw":43.182917},{"c":43.275,"h":43.29,"l":43.275,"n":2,"o":43.29,"t":"2026-10-16T14:15:00Z","v":830,"vw":43.283675},{"c":43.22,"h":43.27,"l":43.22,"n":11,"o":43.27,"t":"2026-10-16T14:20:00Z","v":911,"vw":43.23325},{"c":42.91,"h":43.17,"l":42.91,"n":30,"o":43.17,"t":"2026-10-16T14:25:00Z","v":2929,"vw":42.994423},{"c":43.21,"h":43.21,"l":43.17,"n":6,"o":43.17,"t":"2026-10-16T14:40:00Z","v":907,"vw":43.183333},{"c":43.31,"h":43.31,"l":43.31,"n":5,"o":43.31,"t":"2026-10-16T14:45:00Z","v":500,"vw":43.31},{"c":43.085,"h":43.25,"l":43.085,"n":22,"o":43.25,"t":"2026-10-16T14:50:00Z","v":1524,"vw":43.172878},{"c":42.99,"h":42.99,"l":42.99,"n":4,"o":42.99,"t":"2026-10-16T14:55:00Z","v":150,"vw":42.99},{"c":42.91,"h":42.935,"l":42.91,"n":7,"o":42.935,"t":"2026-10-16T15:00:00Z","v":421,"vw":42.91625},{"c":42.59,"h":42.695,"l":42.59,"n":8,"o":42.65,"t":"2026-10-16T15:05:00Z","v":3201,"vw":42.661452},{"c":42.58,"h":42.5849,"l":42.53,"n":12,"o":42.53,"t":"2026-10-16T15:10:00Z","v":1155,"vw":42.553083},{"c":42.625,"h":42.625,"l":42.625,"n":1,"o":42.625,"t":"2026-10-16T15:15:00Z","v":100,"vw":42.625},{"c":42.51,"h":42.6,"l":42.51,"n":10,"o":42.6,"t":"2026-10-16T15:20:00Z","v":655,"vw":42.556},{"c":42.58,"h":42.63,"l":42.58,"n":15,"o":42.59,"t":"2026-10-16T15:25:00Z","v":1297,"vw":42.593333},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-16T15:40:00Z","v":600,"vw":42.65},{"c":42.61,"h":42.6409,"l":42.61,"n":2,"o":42.6409,"t":"2026-10-16T15:45:00Z","v":300,"vw":42.6203},{"c":42.56,"h":42.605,"l":42.56,"n":15,"o":42.605,"t":"2026-10-16T15:50:00Z","v":1171,"vw":42.569424},{"c":42.405,"h":42.54,"l":42.375,"n":30,"o":42.54,"t":"2026-10-16T15:55:00Z","v":8395,"vw":42.423862},{"c":42.48,"h":42.48,"l":42.2601,"n":11,"o":42.36,"t":"2026-10-16T16:00:00Z","v":1685,"vw":42.372201},{"c":42.58,"h":42.58,"l":42.42,"n":7,"o":42.42,"t":"2026-10-16T16:10:00Z","v":821,"vw":42.455714},{"c":42.535,"h":42.58,"l":42.535,"n":12,"o":42.58,"t":"2026-10-16T16:15:00Z","v":621,"vw":42.565},{"c":42.5,"h":42.5,"l":42.5,"n":7,"o":42.5,"t":"2026-10-16T16:20:00Z","v":700,"vw":42.5},{"c":42.49,"h":42.49,"l":42.49,"n":1,"o":42.49,"t":"2026-10-16T16:25:00Z","v":152,"vw":42.49},{"c":42.43,"h":42.48,"l":42.43,"n":11,"o":42.48,"t":"2026-10-16T16:30:00Z","v":1167,"vw":42.460374},{"c":42.4,"h":42.41,"l":42.4,"n":5,"o":42.41,"t":"2026-10-16T16:35:00Z","v":825,"vw":42.401285},{"c":42.47,"h":42.57,"l":42.47,"n":13,"o":42.57,"t":"2026-10-16T16:45:00Z","v":1185,"vw":42.543514},{"c":42.48,"h":42.48,"l":42.33,"n":20,"o":42.39,"t":"2026-10-16T16:55:00Z","v":1494,"vw":42.384582},{"c":42.445,"h":42.445,"l":42.4325,"n":10,"o":42.445,"t":"2026-10-16T17:00:00Z","v":340,"vw":42.440488},{"c":42.26,"h":42.29,"l":42.26,"n":7,"o":42.29,"t":"2026-10-16T17:05:00Z","v":897,"vw":42.270906},{"c":42.195,"h":42.33,"l":42.195,"n":16,"o":42.26,"t":"2026-10-16T17:10:00Z","v":2571,"vw":42.29446},{"c":42.085,"h":42.225,"l":42.05,"n":24,"o":42.225,"t":"2026-10-16T17:15:00Z","v":5775,"vw":42.059623},{"c":42.105,"h":42.11,"l":42.085,"n":8,"o":42.11,"t":"2026-10-16T17:20:00Z","v":389,"vw":42.1},{"c":42.12,"h":42.12,"l":42.12,"n":6,"o":42.12,"t":"2026-10-16T17:25:00Z","v":635,"vw":42.12},{"c":42.24,"h":42.24,"l":42.2,"n":8,"o":42.2,"t":"2026-10-16T17:35:00Z","v":348,"vw":42.222013},{"c":42.34,"h":42.34,"l":42.34,"n":3,"o":42.34,"t":"2026-10-16T17:40:00Z","v":250,"vw":42.34},{"c":42.225,"h":42.31,"l":42.18,"n":36,"o":42.28,"t":"2026-10-16T17:45:00Z","v":5401,"vw":42.272006},{"c":42.17,"h":42.17,"l":42.17,"n":3,"o":42.17,"t":"2026-10-16T17:50:00Z","v":133,"vw":42.17},{"c":42.195,"h":42.195,"l":42.195,"n":2,"o":42.195,"t":"2026-10-16T17:55:00Z","v":178,"vw":42.195},{"c":42.2,"h":42.2,"l":42.115,"n":2,"o":42.115,"t":"2026-10-16T18:00:00Z","v":700,"vw":42.187857},{"c":42.27,"h":42.27,"l":42.27,"n":10,"o":42.27,"t":"2026-10-16T18:05:00Z","v":711,"vw":42.27},{"c":42.19,"h":42.19,"l":42.19,"n":7,"o":42.19,"t":"2026-10-16T18:10:00Z","v":278,"vw":42.19},{"c":42.28,"h":42.29,"l":42.28,"n":10,"o":42.29,"t":"2026-10-16T18:15:00Z","v":673,"vw":42.286689},{"c":42.24,"h":42.24,"l":42.1802,"n":5,"o":42.1802,"t":"2026-10-16T18:25:00Z","v":838,"vw":42.226378},{"c":42.18,"h":42.1863,"l":42.18,"n":8,"o":42.1863,"t":"2026-10-16T18:35:00Z","v":868,"vw":42.182509},{"c":42.1,"h":42.18,"l":42.1,"n":4,"o":42.18,"t":"2026-10-16T18:55:00Z","v":1957,"vw":42.16544},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-16T19:05:00Z","v":600,"vw":42.16},{"c":42.105,"h":42.15,"l":42.105,"n":6,"o":42.15,"t":"2026-10-16T19:10:00Z","v":286,"vw":42.131649},{"c":42.17,"h":42.3,"l":42.17,"n":6,"o":42.3,"t":"2026-10-16T19:15:00Z","v":867,"vw":42.278982},{"c":42.36,"h":42.36,"l":42.24,"n":7,"o":42.3499,"t":"2026-10-16T19:25:00Z","v":1822,"vw":42.313674},{"c":42.25,"h":42.29,"l":42.25,"n":11,"o":42.29,"t":"2026-10-16T19:30:00Z","v":1237,"vw":42.253636},{"c":42.19,"h":42.28,"l":42.19,"n":6,"o":42.28,"t":"2026-10-16T19:35:00Z","v":428,"vw":42.226667},{"c":42.1,"h":42.19,"l":42.1,"n":12,"o":42.17,"t":"2026-10-16T19:40:00Z","v":3033,"vw":42.163713},{"c":42.24,"h":42.24,"l":42.23,"n":13,"o":42.23,"t":"2026-10-16T19:50:00Z","v":2504,"vw":42.235267},{"c":42.26,"h":42.3,"l":42.24,"n":13,"o":42.3,"t":"2026-10-16T19:55:00Z","v":3034,"vw":42.263571},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-16T20:10:00Z","v":253,"vw":42},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-16T20:40:00Z","v":600,"vw":42},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-16T22:15:00Z","v":400,"vw":42},{"c":43.055,"h":43.09,"l":42.78,"n":25,"o":42.78,"t":"2026-10-19T13:30:00Z","v":2283,"vw":42.860168},{"c":42.86,"h":43.035,"l":42.86,"n":13,"o":43.035,"t":"2026-10-19T13:35:00Z","v":906,"vw":42.954178},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-19T13:45:00Z","v":150,"vw":42.8},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-10-19T13:50:00Z","v":100,"vw":42.85},{"c":42.7201,"h":42.7201,"l":42.7201,"n":2,"o":42.7201,"t":"2026-10-19T14:10:00Z","v":701,"vw":42.7201},{"c":43.045,"h":43.045,"l":43.045,"n":1,"o":43.045,"t":"2026-10-19T14:25:00Z","v":100,"vw":43.045},{"c":43.0599,"h":43.0599,"l":43.0599,"n":3,"o":43.0599,"t":"2026-10-19T14:35:00Z","v":111,"vw":43.0599},{"c":43.13,"h":43.13,"l":43.13,"n":1,"o":43.13,"t":"2026-10-19T14:55:00Z","v":100,"vw":43.13},{"c":43.14,"h":43.14,"l":43.14,"n":1,"o":43.14,"t":"2026-10-19T15:00:00Z","v":150,"vw":43.14},{"c":43.2099,"h":43.2099,"l":43.2099,"n":5,"o":43.2099,"t":"2026-10-19T15:15:00Z","v":157,"vw":43.2099},{"c":43.32,"h":43.32,"l":43.32,"n":3,"o":43.32,"t":"2026-10-19T15:30:00Z","v":1041,"vw":43.32},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-19T16:05:00Z","v":500,"vw":43.28},{"c":43.1901,"h":43.1901,"l":43.1901,"n":1,"o":43.1901,"t":"2026-10-19T17:15:00Z","v":245,"vw":43.1901},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-10-19T17:35:00Z","v":150,"vw":43.22},{"c":43.13,"h":43.13,"l":43.13,"n":4,"o":43.13,"t":"2026-10-19T17:50:00Z","v":581,"vw":43.13},{"c":43.19,"h":43.19,"l":43.19,"n":80,"o":43.19,"t":"2026-10-19T17:55:00Z","v":244,"vw":43.19},{"c":43.195,"h":43.195,"l":43.195,"n":2,"o":43.195,"t":"2026-10-19T18:05:00Z","v":116,"vw":43.195},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-10-19T18:25:00Z","v":585,"vw":43.12},{"c":43.27,"h":43.27,"l":43.27,"n":2,"o":43.27,"t":"2026-10-19T19:20:00Z","v":116,"vw":43.27},{"c":43.2252,"h":43.2252,"l":43.2252,"n":2,"o":43.2252,"t":"2026-10-19T19:25:00Z","v":232,"vw":43.2252},{"c":43.31,"h":43.38,"l":43.31,"n":12,"o":43.325,"t":"2026-10-19T19:35:00Z","v":1150,"vw":43.341837},{"c":43.15,"h":43.25,"l":43.15,"n":20,"o":43.17,"t":"2026-10-20T13:30:00Z","v":1226,"vw":43.204765},{"c":43.07,"h":43.08,"l":42.96,"n":9,"o":43.08,"t":"2026-10-20T13:35:00Z","v":2693,"vw":43.030485},{"c":43.18,"h":43.23,"l":43.17,"n":9,"o":43.23,"t":"2026-10-20T13:40:00Z","v":419,"vw":43.189733},{"c":43.1,"h":43.1,"l":43.1,"n":3,"o":43.1,"t":"2026-10-20T13:45:00Z","v":465,"vw":43.1},{"c":43.4,"h":43.4,"l":43.4,"n":3,"o":43.4,"t":"2026-10-20T13:50:00Z","v":577,"vw":43.4},{"c":43.5298,"h":43.5298,"l":43.5298,"n":1,"o":43.5298,"t":"2026-10-20T13:55:00Z","v":100,"vw":43.5298},{"c":43.66,"h":43.66,"l":43.66,"n":3,"o":43.66,"t":"2026-10-20T14:15:00Z","v":403,"vw":43.66},{"c":43.9399,"h":43.9399,"l":43.765,"n":11,"o":43.765,"t":"2026-10-20T14:25:00Z","v":1315,"vw":43.830516},{"c":43.79,"h":43.8,"l":43.79,"n":8,"o":43.8,"t":"2026-10-20T14:30:00Z","v":2450,"vw":43.799377},{"c":43.82,"h":43.82,"l":43.82,"n":10,"o":43.82,"t":"2026-10-20T14:40:00Z","v":674,"vw":43.82},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-20T14:50:00Z","v":100,"vw":43.91},{"c":44.0099,"h":44.0099,"l":44.0099,"n":2,"o":44.0099,"t":"2026-10-20T14:55:00Z","v":203,"vw":44.0099},{"c":43.94,"h":43.94,"l":43.94,"n":7,"o":43.94,"t":"2026-10-20T15:00:00Z","v":283,"vw":43.94},{"c":43.79,"h":43.9,"l":43.79,"n":5,"o":43.9,"t":"2026-10-20T15:10:00Z","v":957,"vw":43.855053},{"c":43.815,"h":43.815,"l":43.815,"n":2,"o":43.815,"t":"2026-10-20T15:30:00Z","v":229,"vw":43.815},{"c":43.88,"h":43.88,"l":43.88,"n":2,"o":43.88,"t":"2026-10-20T16:20:00Z","v":200,"vw":43.88},{"c":43.965,"h":43.965,"l":43.965,"n":2,"o":43.965,"t":"2026-10-20T16:30:00Z","v":134,"vw":43.965},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-20T16:50:00Z","v":100,"vw":43.93},{"c":44.1587,"h":44.16,"l":44.075,"n":10,"o":44.075,"t":"2026-10-20T17:25:00Z","v":20407,"vw":44.138333},{"c":44.159,"h":44.159,"l":44.159,"n":3,"o":44.159,"t":"2026-10-20T17:30:00Z","v":620,"vw":44.159},{"c":44.1816,"h":44.1816,"l":44.1816,"n":1,"o":44.1816,"t":"2026-10-20T17:40:00Z","v":100,"vw":44.1816},{"c":44.17,"h":44.17,"l":44.17,"n":4,"o":44.17,"t":"2026-10-20T17:45:00Z","v":499,"vw":44.17},{"c":44.115,"h":44.115,"l":44.115,"n":1,"o":44.115,"t":"2026-10-20T17:55:00Z","v":100,"vw":44.115},{"c":44.1598,"h":44.16,"l":44.1598,"n":2,"o":44.16,"t":"2026-10-20T18:00:00Z","v":5000,"vw":44.1599},{"c":44.135,"h":44.159,"l":44.135,"n":5,"o":44.159,"t":"2026-10-20T18:05:00Z","v":2996,"vw":44.150642},{"c":44.0793,"h":44.0793,"l":44.0793,"n":1,"o":44.0793,"t":"2026-10-20T18:30:00Z","v":200,"vw":44.0793},{"c":44.035,"h":44.0499,"l":44.035,"n":2,"o":44.0499,"t":"2026-10-20T18:50:00Z","v":350,"vw":44.045643},{"c":44.08,"h":44.08,"l":44.08,"n":1,"o":44.08,"t":"2026-10-20T19:10:00Z","v":100,"vw":44.08},{"c":43.98,"h":44.095,"l":43.98,"n":9,"o":44.095,"t":"2026-10-20T19:20:00Z","v":578,"vw":44.041465},{"c":44.01,"h":44.04,"l":43.99,"n":4,"o":44.04,"t":"2026-10-20T19:25:00Z","v":1206,"vw":43.995824},{"c":44.0101,"h":44.0101,"l":44.0101,"n":1,"o":44.0101,"t":"2026-10-20T19:30:00Z","v":1000,"vw":44.0101},{"c":44.03,"h":44.05,"l":44.03,"n":7,"o":44.05,"t":"2026-10-20T19:35:00Z","v":556,"vw":44.04},{"c":44.04,"h":44.06,"l":44.04,"n":5,"o":44.06,"t":"2026-10-20T19:50:00Z","v":600,"vw":44.0533},{"c":44.055,"h":44.06,"l":44.02,"n":9,"o":44.02,"t":"2026-10-20T19:55:00Z","v":920,"vw":44.049559},{"c":44.43,"h":44.43,"l":44.43,"n":5,"o":44.43,"t":"2026-10-21T13:30:00Z","v":138,"vw":44.43},{"c":44.7,"h":44.7,"l":44.7,"n":9,"o":44.7,"t":"2026-10-21T13:40:00Z","v":640,"vw":44.7},{"c":44.525,"h":44.525,"l":44.525,"n":6,"o":44.525,"t":"2026-10-21T13:45:00Z","v":117,"vw":44.525},{"c":44.5786,"h":44.5786,"l":44.5786,"n":1,"o":44.5786,"t":"2026-10-21T13:50:00Z","v":160,"vw":44.5786},{"c":44.67,"h":44.67,"l":44.62,"n":6,"o":44.62,"t":"2026-10-21T14:15:00Z","v":447,"vw":44.646359},{"c":44.75,"h":44.75,"l":44.725,"n":4,"o":44.725,"t":"2026-10-21T14:45:00Z","v":215,"vw":44.736737},{"c":44.84,"h":44.84,"l":44.84,"n":2,"o":44.84,"t":"2026-10-21T14:50:00Z","v":112,"vw":44.84},{"c":44.73,"h":44.81,"l":44.73,"n":2,"o":44.81,"t":"2026-10-21T15:20:00Z","v":350,"vw":44.752857},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-21T15:50:00Z","v":1639,"vw":44.96},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-21T16:10:00Z","v":145,"vw":44.94},{"c":44.93,"h":44.93,"l":44.93,"n":3,"o":44.93,"t":"2026-10-21T16:15:00Z","v":129,"vw":44.93},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-21T16:25:00Z","v":105,"vw":44.88},{"c":44.99,"h":44.99,"l":44.99,"n":3,"o":44.99,"t":"2026-10-21T16:30:00Z","v":202,"vw":44.99},{"c":44.99,"h":44.99,"l":44.99,"n":12,"o":44.99,"t":"2026-10-21T16:35:00Z","v":480,"vw":44.99},{"c":45.04,"h":45.06,"l":45.04,"n":5,"o":45.06,"t":"2026-10-21T17:00:00Z","v":426,"vw":45.052625},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-10-21T17:05:00Z","v":100,"vw":45.04},{"c":45,"h":45.01,"l":45,"n":52,"o":45.01,"t":"2026-10-21T17:45:00Z","v":1292,"vw":45.001686},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-21T17:50:00Z","v":244,"vw":45},{"c":44.98,"h":44.98,"l":44.98,"n":2,"o":44.98,"t":"2026-10-21T17:55:00Z","v":334,"vw":44.98},{"c":45.02,"h":45.02,"l":45,"n":3,"o":45,"t":"2026-10-21T18:15:00Z","v":684,"vw":45.005251},{"c":45.02,"h":45.02,"l":45.02,"n":4,"o":45.02,"t":"2026-10-21T18:25:00Z","v":173,"vw":45.02},{"c":45.03,"h":45.07,"l":45.03,"n":7,"o":45.07,"t":"2026-10-21T18:30:00Z","v":886,"vw":45.056825},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-21T18:35:00Z","v":100,"vw":45.01},{"c":44.9188,"h":45,"l":44.9188,"n":8,"o":45,"t":"2026-10-21T18:45:00Z","v":1431,"vw":44.943146},{"c":44.93,"h":44.94,"l":44.93,"n":7,"o":44.93,"t":"2026-10-21T18:50:00Z","v":535,"vw":44.932212},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-21T19:00:00Z","v":200,"vw":44.75},{"c":44.85,"h":44.85,"l":44.81,"n":14,"o":44.81,"t":"2026-10-21T19:15:00Z","v":1288,"vw":44.817273},{"c":44.942,"h":44.942,"l":44.942,"n":3,"o":44.942,"t":"2026-10-21T19:45:00Z","v":222,"vw":44.942},{"c":44.95,"h":44.95,"l":44.95,"n":3,"o":44.95,"t":"2026-10-21T19:50:00Z","v":227,"vw":44.95},{"c":44.92,"h":44.96,"l":44.84,"n":10,"o":44.95,"t":"2026-10-21T19:55:00Z","v":1022,"vw":44.892631},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T20:30:00Z","v":120,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-22T13:05:00Z","v":222,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-22T13:10:00Z","v":111,"vw":45},{"c":44.3,"h":44.34,"l":44.3,"n":15,"o":44.34,"t":"2026-10-22T13:30:00Z","v":1074,"vw":44.317486},{"c":44.275,"h":44.275,"l":44.275,"n":4,"o":44.275,"t":"2026-10-22T13:50:00Z","v":326,"vw":44.275},{"c":44.33,"h":44.33,"l":44.23,"n":5,"o":44.23,"t":"2026-10-22T14:00:00Z","v":331,"vw":44.29},{"c":44.12,"h":44.12,"l":44.12,"n":2,"o":44.12,"t":"2026-10-22T14:10:00Z","v":200,"vw":44.12},{"c":43.7901,"h":43.98,"l":43.77,"n":13,"o":43.98,"t":"2026-10-22T14:20:00Z","v":789,"vw":43.856924},{"c":43.825,"h":43.825,"l":43.825,"n":1,"o":43.825,"t":"2026-10-22T14:45:00Z","v":311,"vw":43.825},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-22T15:00:00Z","v":102,"vw":44},{"c":43.92,"h":43.92,"l":43.915,"n":3,"o":43.915,"t":"2026-10-22T15:05:00Z","v":450,"vw":43.916238},{"c":43.92,"h":43.92,"l":43.9,"n":7,"o":43.9,"t":"2026-10-22T15:10:00Z","v":482,"vw":43.909412},{"c":44.02,"h":44.02,"l":43.975,"n":2,"o":43.975,"t":"2026-10-22T15:20:00Z","v":1100,"vw":44.015909},{"c":43.94,"h":43.95,"l":43.91,"n":6,"o":43.91,"t":"2026-10-22T15:35:00Z","v":760,"vw":43.933957},{"c":43.91,"h":43.91,"l":43.91,"n":2,"o":43.91,"t":"2026-10-22T15:40:00Z","v":125,"vw":43.91},{"c":43.945,"h":43.945,"l":43.945,"n":5,"o":43.945,"t":"2026-10-22T15:45:00Z","v":159,"vw":43.945},{"c":44.05,"h":44.05,"l":44.01,"n":6,"o":44.01,"t":"2026-10-22T15:50:00Z","v":672,"vw":44.020149},{"c":44.075,"h":44.075,"l":44.0193,"n":3,"o":44.0193,"t":"2026-10-22T15:55:00Z","v":302,"vw":44.056433},{"c":44.13,"h":44.13,"l":44.13,"n":2,"o":44.13,"t":"2026-10-22T16:05:00Z","v":147,"vw":44.13},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-22T16:15:00Z","v":200,"vw":44.15},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-22T16:35:00Z","v":200,"vw":44.05},{"c":43.91,"h":43.91,"l":43.91,"n":5,"o":43.91,"t":"2026-10-22T16:40:00Z","v":156,"vw":43.91},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-22T16:55:00Z","v":100,"vw":43.88},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-22T17:00:00Z","v":100,"vw":43.85},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-22T17:20:00Z","v":200,"vw":43.9},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-22T17:25:00Z","v":100,"vw":43.88},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-22T17:45:00Z","v":1000,"vw":43.93},{"c":43.755,"h":43.83,"l":43.755,"n":5,"o":43.83,"t":"2026-10-22T18:00:00Z","v":513,"vw":43.8},{"c":43.8364,"h":43.8364,"l":43.81,"n":3,"o":43.81,"t":"2026-10-22T18:05:00Z","v":308,"vw":43.823029},{"c":43.9232,"h":43.9232,"l":43.9232,"n":1,"o":43.9232,"t":"2026-10-22T18:25:00Z","v":534,"vw":43.9232},{"c":43.805,"h":43.805,"l":43.805,"n":1,"o":43.805,"t":"2026-10-22T18:30:00Z","v":300,"vw":43.805},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-10-22T18:50:00Z","v":200,"vw":43.74},{"c":43.775,"h":43.775,"l":43.775,"n":1,"o":43.775,"t":"2026-10-22T18:55:00Z","v":100,"vw":43.775},{"c":43.725,"h":43.725,"l":43.725,"n":4,"o":43.725,"t":"2026-10-22T19:00:00Z","v":224,"vw":43.725},{"c":43.74,"h":43.74,"l":43.74,"n":2,"o":43.74,"t":"2026-10-22T19:05:00Z","v":170,"vw":43.74},{"c":43.845,"h":43.845,"l":43.775,"n":10,"o":43.775,"t":"2026-10-22T19:10:00Z","v":671,"vw":43.825},{"c":43.86,"h":43.945,"l":43.86,"n":6,"o":43.945,"t":"2026-10-22T19:30:00Z","v":415,"vw":43.919576},{"c":43.91,"h":43.91,"l":43.84,"n":3,"o":43.84,"t":"2026-10-22T19:55:00Z","v":546,"vw":43.865641}],"history":[{"c":25.3473,"h":25.4594,"l":25.18,"n":185,"o":25.33,"t":"2024-10-21T04:00:00Z","v":11354,"vw":25.329726},{"c":25.1409,"h":25.27,"l":25.09,"n":146,"o":25.26,"t":"2024-10-22T04:00:00Z","v":12600,"vw":25.147896},{"c":24.72,"h":24.9501,"l":24.6,"n":207,"o":24.95,"t":"2024-10-23T04:00:00Z","v":7501,"vw":24.776762},{"c":25.0601,"h":25.12,"l":24.72,"n":197,"o":24.72,"t":"2024-10-24T04:00:00Z","v":21913,"vw":25.020935},{"c":25.25,"h":25.67,"l":25.25,"n":191,"o":25.3,"t":"2024-10-25T04:00:00Z","v":22310,"vw":25.445667},{"c":25.5036,"h":25.575,"l":25.25,"n":193,"o":25.25,"t":"2024-10-28T04:00:00Z","v":9883,"vw":25.512085},{"c":25.811,"h":25.8861,"l":25.6131,"n":194,"o":25.6131,"t":"2024-10-29T04:00:00Z","v":13602,"vw":25.806123},{"c":25.521,"h":25.8958,"l":25.521,"n":170,"o":25.59,"t":"2024-10-30T04:00:00Z","v":13143,"vw":25.687201},{"c":25.07,"h":25.41,"l":25.07,"n":189,"o":25.22,"t":"2024-10-31T04:00:00Z","v":14314,"vw":25.23762},{"c":25.3643,"h":25.61,"l":24.98,"n":204,"o":24.98,"t":"2024-11-01T04:00:00Z","v":11921,"vw":25.323897},{"c":25.25,"h":25.381,"l":25.21,"n":204,"o":25.21,"t":"2024-11-04T05:00:00Z","v":15093,"vw":25.314616},{"c":25.63,"h":25.65,"l":25.35,"n":144,"o":25.35,"t":"2024-11-05T05:00:00Z","v":7208,"vw":25.561908},{"c":26.48,"h":26.49,"l":26.12,"n":229,"o":26.12,"t":"2024-11-06T05:00:00Z","v":18292,"vw":26.357841},{"c":27.1225,"h":27.1907,"l":26.58,"n":301,"o":26.58,"t":"2024-11-07T05:00:00Z","v":26330,"vw":26.918449},{"c":27.11,"h":27.1661,"l":26.94,"n":212,"o":27.06,"t":"2024-11-08T05:00:00Z","v":17356,"vw":27.023744},{"c":27.714,"h":27.7142,"l":27.21,"n":289,"o":27.21,"t":"2024-11-11T05:00:00Z","v":16226,"vw":27.477005},{"c":27.6733,"h":27.7353,"l":27.5,"n":170,"o":27.52,"t":"2024-11-12T05:00:00Z","v":9753,"vw":27.637136},{"c":27.75,"h":28.205,"l":27.73,"n":240,"o":27.73,"t":"2024-11-13T05:00:00Z","v":26982,"vw":28.047402},{"c":27.4142,"h":27.75,"l":27.4142,"n":156,"o":27.75,"t":"2024-11-14T05:00:00Z","v":7261,"vw":27.611224},{"c":26.9154,"h":27.19,"l":26.77,"n":252,"o":27.19,"t":"2024-11-15T05:00:00Z","v":11492,"vw":26.887335},{"c":27.1,"h":27.1999,"l":26.92,"n":154,"o":27.03,"t":"2024-11-18T05:00:00Z","v":12412,"vw":27.005208},{"c":27.7626,"h":27.8599,"l":26.91,"n":211,"o":26.91,"t":"2024-11-19T05:00:00Z","v":15322,"vw":27.532854},{"c":27.9493,"h":28,"l":27.65,"n":174,"o":27.93,"t":"2024-11-20T05:00:00Z","v":7801,"vw":27.888348},{"c":28.716,"h":29.16,"l":28.2,"n":394,"o":28.77,"t":"2024-11-21T05:00:00Z","v":34385,"vw":28.892359},{"c":29.3532,"h":29.4199,"l":28.95,"n":420,"o":29,"t":"2024-11-22T05:00:00Z","v":55026,"vw":29.244656},{"c":29.56,"h":29.9799,"l":29.51,"n":405,"o":29.75,"t":"2024-11-25T05:00:00Z","v":45782,"vw":29.657532},{"c":29.3131,"h":29.5086,"l":29.2431,"n":263,"o":29.46,"t":"2024-11-26T05:00:00Z","v":21636,"vw":29.374412},{"c":29.0209,"h":29.38,"l":28.7602,"n":285,"o":29.38,"t":"2024-11-27T05:00:00Z","v":29375,"vw":28.978445},{"c":29.1796,"h":29.3297,"l":29.1796,"n":282,"o":29.19,"t":"2024-11-29T05:00:00Z","v":9095,"vw":29.259845},{"c":29.3259,"h":29.43,"l":29.23,"n":249,"o":29.31,"t":"2024-12-02T05:00:00Z","v":26867,"vw":29.33556},{"c":29.33,"h":29.3399,"l":29.1482,"n":243,"o":29.23,"t":"2024-12-03T05:00:00Z","v":19652,"vw":29.230135},{"c":30.52,"h":30.52,"l":29.86,"n":533,"o":29.86,"t":"2024-12-04T05:00:00Z","v":61164,"vw":30.274074},{"c":30.22,"h":30.72,"l":30.17,"n":358,"o":30.68,"t":"2024-12-05T05:00:00Z","v":27993,"vw":30.396116},{"c":30.6802,"h":30.7599,"l":30.46,"n":311,"o":30.47,"t":"2024-12-06T05:00:00Z","v":31676,"vw":30.659807},{"c":30.36,"h":30.9577,"l":30.2918,"n":292,"o":30.92,"t":"2024-12-09T05:00:00Z","v":17180,"vw":30.581439},{"c":29.47,"h":30.12,"l":29.36,"n":327,"o":30.08,"t":"2024-12-10T05:00:00Z","v":29255,"vw":29.712876},{"c":29.98,"h":30.0785,"l":29.6774,"n":359,"o":29.75,"t":"2024-12-11T05:00:00Z","v":58867,"vw":29.923438},{"c":29.85,"h":30.1,"l":29.84,"n":196,"o":29.86,"t":"2024-12-12T05:00:00Z","v":18321,"vw":29.940503},{"c":29.44,"h":29.988,"l":29.37,"n":273,"o":29.96,"t":"2024-12-13T05:00:00Z","v":44182,"vw":29.487906},{"c":29.7101,"h":29.81,"l":29.4401,"n":262,"o":29.57,"t":"2024-12-16T05:00:00Z","v":16441,"vw":29.682706},{"c":29.58,"h":29.7899,"l":29.5,"n":189,"o":29.7,"t":"2024-12-17T05:00:00Z","v":6476,"vw":29.622059},{"c":28.14,"h":29.58,"l":28.09,"n":372,"o":29.58,"t":"2024-12-18T05:00:00Z","v":28575,"vw":29.126976},{"c":27.98,"h":28.57,"l":27.95,"n":341,"o":28.57,"t":"2024-12-19T05:00:00Z","v":27407,"vw":28.171393},{"c":28.4584,"h":28.66,"l":27.67,"n":267,"o":27.75,"t":"2024-12-20T05:00:00Z","v":19215,"vw":28.370985},{"c":28.32,"h":28.48,"l":28.1345,"n":240,"o":28.48,"t":"2024-12-23T05:00:00Z","v":15805,"vw":28.277068},{"c":28.54,"h":28.71,"l":28.383,"n":142,"o":28.44,"t":"2024-12-24T05:00:00Z","v":14399,"vw":28.507872},{"c":28.56,"h":28.67,"l":28.21,"n":203,"o":28.41,"t":"2024-12-26T05:00:00Z","v":11287,"vw":28.551799},{"c":28.06,"h":28.39,"l":27.81,"n":304,"o":28.39,"t":"2024-12-27T05:00:00Z","v":15649,"vw":27.95856},{"c":27.73,"h":27.84,"l":27.37,"n":312,"o":27.66,"t":"2024-12-30T05:00:00Z","v":26987,"vw":27.684583},{"c":27.4745,"h":27.81,"l":27.4,"n":230,"o":27.81,"t":"2024-12-31T05:00:00Z","v":7619,"vw":27.575097},{"c":27.545,"h":27.8758,"l":27.37,"n":333,"o":27.78,"t":"2025-01-02T05:00:00Z","v":15051,"vw":27.594729},{"c":28.0773,"h":28.0773,"l":27.65,"n":283,"o":27.65,"t":"2025-01-03T05:00:00Z","v":28610,"vw":27.924013},{"c":28.38,"h":28.585,"l":28.27,"n":271,"o":28.48,"t":"2025-01-06T05:00:00Z","v":21430,"vw":28.422088},{"c":27.71,"h":28.48,"l":27.62,"n":283,"o":28.48,"t":"2025-01-07T05:00:00Z","v":11665,"vw":27.829673},{"c":27.77,"h":27.8,"l":27.47,"n":226,"o":27.71,"t":"2025-01-08T05:00:00Z","v":14277,"vw":27.735399},{"c":27.25,"h":27.5108,"l":27.06,"n":319,"o":27.39,"t":"2025-01-10T05:00:00Z","v":17963,"vw":27.238721},{"c":27.0264,"h":27.0264,"l":26.73,"n":363,"o":26.9,"t":"2025-01-13T05:00:00Z","v":36326,"vw":26.837669},{"c":27.3845,"h":27.55,"l":27.22,"n":200,"o":27.26,"t":"2025-01-14T05:00:00Z","v":16156,"vw":27.405225},{"c":27.8101,"h":28.03,"l":27.8101,"n":167,"o":27.95,"t":"2025-01-15T05:00:00Z","v":7397,"vw":27.933938},{"c":28.0399,"h":28.1637,"l":27.82,"n":181,"o":27.92,"t":"2025-01-16T05:00:00Z","v":9932,"vw":27.992394},{"c":28.1563,"h":28.44,"l":28.1276,"n":177,"o":28.44,"t":"2025-01-17T05:00:00Z","v":21522,"vw":28.225226},{"c":28.7832,"h":28.8432,"l":28.3401,"n":316,"o":28.5,"t":"2025-01-21T05:00:00Z","v":27234,"vw":28.679986},{"c":29.19,"h":29.338,"l":29.1341,"n":339,"o":29.2,"t":"2025-01-22T05:00:00Z","v":35305,"vw":29.215897},{"c":29.2659,"h":29.27,"l":28.9104,"n":277,"o":28.92,"t":"2025-01-23T05:00:00Z","v":17571,"vw":29.118342},{"c":29.3539,"h":29.7399,"l":29.34,"n":270,"o":29.58,"t":"2025-01-24T05:00:00Z","v":13167,"vw":29.584903},{"c":28.98,"h":29.4883,"l":28.44,"n":383,"o":28.52,"t":"2025-01-27T05:00:00Z","v":33814,"vw":28.993484},{"c":29.925,"h":30.06,"l":29.1588,"n":405,"o":29.19,"t":"2025-01-28T05:00:00Z","v":53114,"vw":29.881846},{"c":29.52,"h":29.94,"l":29.3401,"n":335,"o":29.94,"t":"2025-01-29T05:00:00Z","v":21177,"vw":29.533094},{"c":29.29,"h":29.4795,"l":29.1875,"n":305,"o":29.31,"t":"2025-01-30T05:00:00Z","v":26965,"vw":29.285563},{"c":29.39,"h":29.9104,"l":29.375,"n":262,"o":29.74,"t":"2025-01-31T05:00:00Z","v":15257,"vw":29.759163},{"c":29.21,"h":29.38,"l":28.62,"n":353,"o":28.7,"t":"2025-02-03T05:00:00Z","v":25540,"vw":28.983008},{"c":29.61,"h":29.6799,"l":29.31,"n":241,"o":29.31,"t":"2025-02-04T05:00:00Z","v":24868,"vw":29.519596},{"c":29.975,"h":29.9999,"l":29.61,"n":257,"o":29.64,"t":"2025-02-05T05:00:00Z","v":25991,"vw":29.894735},{"c":29.88,"h":30.1043,"l":29.76,"n":265,"o":30.1,"t":"2025-02-06T05:00:00Z","v":17409,"vw":29.944433},{"c":29.6901,"h":30.25,"l":29.64,"n":260,"o":30.08,"t":"2025-02-07T05:00:00Z","v":25036,"vw":29.897937},{"c":30.29,"h":30.3408,"l":30,"n":281,"o":30.05,"t":"2025-02-10T05:00:00Z","v":27017,"vw":30.209319},{"c":29.81,"h":30.1,"l":29.7,"n":233,"o":30.08,"t":"2025-02-11T05:00:00Z","v":19428,"vw":29.930412},{"c":29.9489,"h":29.9631,"l":29.43,"n":222,"o":29.46,"t":"2025-02-12T05:00:00Z","v":8656,"vw":29.768465},{"c":29.98,"h":30.0057,"l":29.6,"n":203,"o":29.93,"t":"2025-02-13T05:00:00Z","v":17211,"vw":29.832087},{"c":29.675,"h":29.99,"l":29.5155,"n":649,"o":29.99,"t":"2025-02-14T05:00:00Z","v":24126,"vw":29.705758},{"c":30.03,"h":30.0611,"l":29.68,"n":282,"o":29.83,"t":"2025-02-18T05:00:00Z","v":10589,"vw":29.869454},{"c":29.72,"h":29.98,"l":29.6101,"n":215,"o":29.98,"t":"2025-02-19T05:00:00Z","v":17545,"vw":29.803486},{"c":29.3448,"h":29.61,"l":29,"n":260,"o":29.61,"t":"2025-02-20T05:00:00Z","v":13351,"vw":29.153497},{"c":28.38,"h":29.52,"l":28.2701,"n":424,"o":29.52,"t":"2025-02-21T05:00:00Z","v":21218,"vw":28.622116},{"c":27.9101,"h":28.38,"l":27.46,"n":416,"o":28.38,"t":"2025-02-24T05:00:00Z","v":24798,"vw":27.845092},{"c":27.51,"h":27.85,"l":27.11,"n":672,"o":27.85,"t":"2025-02-25T05:00:00Z","v":15667,"vw":27.463556},{"c":27.7329,"h":28.1099,"l":27.6954,"n":182,"o":27.74,"t":"2025-02-26T05:00:00Z","v":5371,"vw":27.894463},{"c":27,"h":27.9521,"l":27,"n":248,"o":27.91,"t":"2025-02-27T05:00:00Z","v":11902,"vw":27.473679},{"c":27.14,"h":27.14,"l":26.54,"n":332,"o":26.82,"t":"2025-02-28T05:00:00Z","v":27102,"vw":26.838008},{"c":26.38,"h":27.425,"l":26.28,"n":496,"o":27.42,"t":"2025-03-03T05:00:00Z","v":29925,"vw":26.797727},{"c":26.4,"h":26.79,"l":25.68,"n":500,"o":26.06,"t":"2025-03-04T05:00:00Z","v":45309,"vw":26.036983},{"c":27.02,"h":27.03,"l":26.38,"n":237,"o":26.46,"t":"2025-03-05T05:00:00Z","v":17826,"vw":26.702364},{"c":25.744,"h":26.6928,"l":25.7,"n":510,"o":26.47,"t":"2025-03-06T05:00:00Z","v":19501,"vw":26.103092},{"c":25.5339,"h":25.9199,"l":24.81,"n":372,"o":25.59,"t":"2025-03-07T05:00:00Z","v":35864,"vw":25.449502},{"c":24.2,"h":24.91,"l":23.97,"n":636,"o":24.85,"t":"2025-03-10T04:00:00Z","v":78241,"vw":24.410234},{"c":24.5,"h":24.66,"l":24.145,"n":314,"o":24.2,"t":"2025-03-11T04:00:00Z","v":40632,"vw":24.351092},{"c":24.77,"h":25.04,"l":24.5759,"n":277,"o":24.84,"t":"2025-03-12T04:00:00Z","v":26692,"vw":24.81081},{"c":23.98,"h":24.59,"l":23.95,"n":393,"o":24.59,"t":"2025-03-13T04:00:00Z","v":18721,"vw":24.164587},{"c":25.03,"h":25.06,"l":24.43,"n":380,"o":24.43,"t":"2025-03-14T04:00:00Z","v":23029,"vw":24.835973},{"c":25.31,"h":25.5,"l":24.98,"n":231,"o":24.98,"t":"2025-03-17T04:00:00Z","v":19998,"vw":25.248217},{"c":24.96,"h":25.178,"l":24.85,"n":193,"o":25.15,"t":"2025-03-18T04:00:00Z","v":14261,"vw":24.980597},{"c":25.3744,"h":25.5999,"l":25.0207,"n":175,"o":25.08,"t":"2025-03-19T04:00:00Z","v":7720,"vw":25.307202},{"c":25.07,"h":25.3546,"l":25.0115,"n":140,"o":25.08,"t":"2025-03-20T04:00:00Z","v":7769,"vw":25.17621},{"c":25.13,"h":25.13,"l":24.73,"n":122,"o":24.76,"t":"2025-03-21T04:00:00Z","v":4059,"vw":24.977939},{"c":25.83,"h":25.85,"l":25.55,"n":184,"o":25.58,"t":"2025-03-24T04:00:00Z","v":7261,"vw":25.72369},{"c":25.95,"h":26.02,"l":25.8241,"n":136,"o":25.91,"t":"2025-03-25T04:00:00Z","v":8622,"vw":25.894805},{"c":25.3605,"h":25.84,"l":25.29,"n":183,"o":25.83,"t":"2025-03-26T04:00:00Z","v":8763,"vw":25.556924},{"c":24.98,"h":25.23,"l":24.9311,"n":136,"o":25.23,"t":"2025-03-27T04:00:00Z","v":6736,"vw":25.078037},{"c":24.07,"h":24.57,"l":23.91,"n":348,"o":24.57,"t":"2025-03-28T04:00:00Z","v":27657,"vw":24.122492},{"c":23.78,"h":23.94,"l":23.23,"n":311,"o":23.94,"t":"2025-03-31T04:00:00Z","v":31917,"vw":23.631866},{"c":24.08,"h":24.0825,"l":23.6137,"n":210,"o":23.75,"t":"2025-04-01T04:00:00Z","v":12212,"vw":23.856018},{"c":24.55,"h":24.625,"l":23.7,"n":205,"o":23.7,"t":"2025-04-02T04:00:00Z","v":8390,"vw":24.419895},{"c":22.675,"h":23.41,"l":22.5803,"n":596,"o":23.23,"t":"2025-04-03T04:00:00Z","v":53411,"vw":22.954657},{"c":21.31,"h":21.945,"l":20.92,"n":522,"o":21.85,"t":"2025-04-04T04:00:00Z","v":58692,"vw":21.461458},{"c":21.23,"h":21.615,"l":20,"n":451,"o":20,"t":"2025-04-07T04:00:00Z","v":46311,"vw":20.822172},{"c":20,"h":22.34,"l":20,"n":310,"o":22.34,"t":"2025-04-08T04:00:00Z","v":52447,"vw":20.691523},{"c":23.24,"h":23.54,"l":20,"n":495,"o":20,"t":"2025-04-09T04:00:00Z","v":157112,"vw":20.954076},{"c":22.37,"h":22.89,"l":21.8,"n":246,"o":22.89,"t":"2025-04-10T04:00:00Z","v":14755,"vw":22.395465},{"c":22.4801,"h":22.513,"l":21.8231,"n":208,"o":22.13,"t":"2025-04-11T04:00:00Z","v":10063,"vw":22.082145},{"c":22.65,"h":22.979,"l":22.46,"n":275,"o":22.85,"t":"2025-04-14T04:00:00Z","v":31889,"vw":22.753596},{"c":22.85,"h":22.9281,"l":22.61,"n":178,"o":22.61,"t":"2025-04-15T04:00:00Z","v":13159,"vw":22.832063},{"c":22.46,"h":22.7986,"l":22.22,"n":187,"o":22.39,"t":"2025-04-16T04:00:00Z","v":11233,"vw":22.497848},{"c":22.37,"h":22.66,"l":22.3078,"n":153,"o":22.66,"t":"2025-04-17T04:00:00Z","v":8679,"vw":22.43279},{"c":21.69,"h":22.1,"l":21.452,"n":326,"o":22.01,"t":"2025-04-21T04:00:00Z","v":21167,"vw":21.612382},{"c":22.2834,"h":22.432,"l":21.64,"n":155,"o":21.64,"t":"2025-04-22T04:00:00Z","v":7785,"vw":22.067219},{"c":23.1526,"h":23.695,"l":23.05,"n":301,"o":23.14,"t":"2025-04-23T04:00:00Z","v":45727,"vw":23.406234},{"c":24.27,"h":24.28,"l":23.46,"n":295,"o":23.46,"t":"2025-04-24T04:00:00Z","v":30681,"vw":24.107724},{"c":24.621,"h":24.7283,"l":24.32,"n":233,"o":24.3401,"t":"2025-04-25T04:00:00Z","v":39603,"vw":24.487127},{"c":24.69,"h":24.84,"l":24.38,"n":258,"o":24.84,"t":"2025-04-28T04:00:00Z","v":16422,"vw":24.622362},{"c":24.85,"h":24.9,"l":24.62,"n":186,"o":24.62,"t":"2025-04-29T04:00:00Z","v":14791,"vw":24.800945},{"c":24.911,"h":24.94,"l":24.25,"n":291,"o":24.25,"t":"2025-04-30T04:00:00Z","v":31176,"vw":24.464771},{"c":25.18,"h":25.65,"l":25.18,"n":223,"o":25.51,"t":"2025-05-01T04:00:00Z","v":21069,"vw":25.453449},{"c":25.6054,"h":25.72,"l":25.51,"n":196,"o":25.51,"t":"2025-05-02T04:00:00Z","v":17481,"vw":25.605853},{"c":25.59,"h":25.7799,"l":25.43,"n":188,"o":25.43,"t":"2025-05-05T04:00:00Z","v":11586,"vw":25.702264},{"c":25.449,"h":25.5534,"l":25,"n":148,"o":25,"t":"2025-05-06T04:00:00Z","v":9504,"vw":25.376324},{"c":25.587,"h":25.587,"l":25.3,"n":119,"o":25.46,"t":"2025-05-07T04:00:00Z","v":5441,"vw":25.487226},{"c":26.0259,"h":26.2262,"l":25.82,"n":217,"o":26,"t":"2025-05-08T04:00:00Z","v":23227,"vw":26.094204},{"c":25.943,"h":26.2,"l":25.85,"n":140,"o":26.2,"t":"2025-05-09T04:00:00Z","v":7052,"vw":25.991972},{"c":26.976,"h":27.2,"l":26.665,"n":331,"o":27.2,"t":"2025-05-12T04:00:00Z","v":26512,"vw":26.896989},{"c":27.4826,"h":27.56,"l":26.99,"n":269,"o":26.99,"t":"2025-05-13T04:00:00Z","v":17856,"vw":27.33802},{"c":27.4767,"h":27.65,"l":27.36,"n":229,"o":27.48,"t":"2025-05-14T04:00:00Z","v":12366,"vw":27.518645},{"c":27.3039,"h":27.3401,"l":26.14,"n":212,"o":26.14,"t":"2025-05-15T04:00:00Z","v":15427,"vw":26.997697},{"c":27.42,"h":27.4697,"l":27.18,"n":220,"o":27.2,"t":"2025-05-16T04:00:00Z","v":13599,"vw":27.347069},{"c":27.3382,"h":27.41,"l":27,"n":219,"o":27,"t":"2025-05-19T04:00:00Z","v":23182,"vw":27.270126},{"c":27.3134,"h":27.3599,"l":27.13,"n":142,"o":27.26,"t":"2025-05-20T04:00:00Z","v":5834,"vw":27.272178},{"c":26.75,"h":27.2824,"l":26.59,"n":215,"o":27,"t":"2025-05-21T04:00:00Z","v":23317,"vw":26.960737},{"c":27.09,"h":27.26,"l":26.71,"n":190,"o":26.71,"t":"2025-05-22T04:00:00Z","v":16236,"vw":27.108702},{"c":26.71,"h":26.85,"l":26.3,"n":214,"o":26.3,"t":"2025-05-23T04:00:00Z","v":10721,"vw":26.569533},{"c":27.1519,"h":27.25,"l":26.9,"n":275,"o":26.9,"t":"2025-05-27T04:00:00Z","v":20215,"vw":27.122157},{"c":27.09,"h":27.2538,"l":27.09,"n":144,"o":27.24,"t":"2025-05-28T04:00:00Z","v":10173,"vw":27.201413},{"c":27.0724,"h":27.26,"l":26.91,"n":169,"o":27.26,"t":"2025-05-29T04:00:00Z","v":14963,"vw":27.067289},{"c":27.1,"h":27.1,"l":26.77,"n":170,"o":26.91,"t":"2025-05-30T04:00:00Z","v":3533,"vw":26.991022},{"c":27.179,"h":27.2,"l":26.75,"n":249,"o":27.1,"t":"2025-06-02T04:00:00Z","v":13702,"vw":26.997587},{"c":27.56,"h":27.5999,"l":27.12,"n":212,"o":27.12,"t":"2025-06-03T04:00:00Z","v":9504,"vw":27.446304},{"c":27.731,"h":27.79,"l":27.46,"n":166,"o":27.46,"t":"2025-06-04T04:00:00Z","v":8034,"vw":27.739031},{"c":27.9671,"h":28.2999,"l":27.67,"n":231,"o":27.67,"t":"2025-06-05T04:00:00Z","v":13536,"vw":28.088948},{"c":27.9964,"h":28.11,"l":27.93,"n":189,"o":27.9671,"t":"2025-06-06T04:00:00Z","v":7352,"vw":28.027453},{"c":28.17,"h":28.2399,"l":28,"n":181,"o":28.2,"t":"2025-06-09T04:00:00Z","v":9221,"vw":28.168105},{"c":27.7722,"h":28.17,"l":27.71,"n":184,"o":28.17,"t":"2025-06-10T04:00:00Z","v":9682,"vw":27.863653},{"c":27.53,"h":27.9,"l":27.45,"n":246,"o":27.9,"t":"2025-06-11T04:00:00Z","v":27387,"vw":27.705967},{"c":27.6254,"h":27.8376,"l":27.53,"n":185,"o":27.53,"t":"2025-06-12T04:00:00Z","v":15158,"vw":27.757994},{"c":27.25,"h":27.6,"l":27.19,"n":266,"o":27.29,"t":"2025-06-13T04:00:00Z","v":18680,"vw":27.363683},{"c":27.6421,"h":27.73,"l":27.41,"n":205,"o":27.41,"t":"2025-06-16T04:00:00Z","v":6858,"vw":27.597848},{"c":27.5879,"h":27.7637,"l":27.45,"n":190,"o":27.45,"t":"2025-06-17T04:00:00Z","v":16559,"vw":27.657419},{"c":27.498,"h":27.74,"l":27.461,"n":175,"o":27.59,"t":"2025-06-18T04:00:00Z","v":7869,"vw":27.612287},{"c":27.24,"h":27.74,"l":27.11,"n":228,"o":27.58,"t":"2025-06-20T04:00:00Z","v":11173,"vw":27.369709},{"c":27.4653,"h":27.4945,"l":26.892,"n":239,"o":27.14,"t":"2025-06-23T04:00:00Z","v":16887,"vw":27.289985},{"c":28.0742,"h":28.1396,"l":27.7402,"n":179,"o":27.79,"t":"2025-06-24T04:00:00Z","v":6459,"vw":27.949074},{"c":27.7372,"h":28.28,"l":27.7372,"n":185,"o":28.28,"t":"2025-06-25T04:00:00Z","v":11551,"vw":27.926143},{"c":27.88,"h":27.92,"l":27.46,"n":204,"o":27.76,"t":"2025-06-26T04:00:00Z","v":19121,"vw":27.739568},{"c":28.0614,"h":28.2086,"l":27.91,"n":178,"o":27.97,"t":"2025-06-27T04:00:00Z","v":12778,"vw":28.113828},{"c":28.415,"h":28.45,"l":28.21,"n":303,"o":28.21,"t":"2025-06-30T04:00:00Z","v":24583,"vw":28.29824},{"c":27.9778,"h":28.35,"l":27.7501,"n":258,"o":28.34,"t":"2025-07-01T04:00:00Z","v":27251,"vw":28.04947},{"c":28.1395,"h":28.1395,"l":27.81,"n":248,"o":28.01,"t":"2025-07-02T04:00:00Z","v":18540,"vw":28.003903},{"c":28.7653,"h":28.9,"l":28.29,"n":190,"o":28.29,"t":"2025-07-03T04:00:00Z","v":6404,"vw":28.712293},{"c":28.6126,"h":28.8,"l":28.45,"n":259,"o":28.75,"t":"2025-07-07T04:00:00Z","v":15020,"vw":28.62846},{"c":28.55,"h":28.71,"l":28.48,"n":140,"o":28.71,"t":"2025-07-08T04:00:00Z","v":4697,"vw":28.531953},{"c":28.64,"h":28.77,"l":28.44,"n":171,"o":28.77,"t":"2025-07-09T04:00:00Z","v":13868,"vw":28.653922},{"c":28.0324,"h":28.58,"l":27.9501,"n":300,"o":28.58,"t":"2025-07-10T04:00:00Z","v":19724,"vw":28.273135},{"c":27.47,"h":27.9225,"l":27.47,"n":306,"o":27.88,"t":"2025-07-11T04:00:00Z","v":17789,"vw":27.672367},{"c":27.8299,"h":27.97,"l":27.51,"n":220,"o":27.51,"t":"2025-07-14T04:00:00Z","v":7668,"vw":27.892402},{"c":27.9156,"h":28.14,"l":27.9156,"n":210,"o":28.02,"t":"2025-07-15T04:00:00Z","v":9853,"vw":28.024138},{"c":27.9634,"h":27.9634,"l":27.69,"n":176,"o":27.88,"t":"2025-07-16T04:00:00Z","v":6641,"vw":27.848133},{"c":28.4,"h":28.4,"l":27.98,"n":209,"o":27.98,"t":"2025-07-17T04:00:00Z","v":16375,"vw":28.310721},{"c":28.52,"h":28.59,"l":28.41,"n":194,"o":28.59,"t":"2025-07-18T04:00:00Z","v":10016,"vw":28.509571},{"c":28.5571,"h":28.8,"l":28.51,"n":206,"o":28.6,"t":"2025-07-21T04:00:00Z","v":15042,"vw":28.609849},{"c":28.6146,"h":28.6399,"l":28.25,"n":146,"o":28.59,"t":"2025-07-22T04:00:00Z","v":6688,"vw":28.520869},{"c":28.8628,"h":28.9199,"l":28.6225,"n":173,"o":28.76,"t":"2025-07-23T04:00:00Z","v":11178,"vw":28.777829},{"c":28.8539,"h":29.01,"l":28.69,"n":168,"o":29.01,"t":"2025-07-24T04:00:00Z","v":13184,"vw":28.873251},{"c":28.9352,"h":29,"l":28.8279,"n":201,"o":28.9,"t":"2025-07-25T04:00:00Z","v":13459,"vw":28.932824},{"c":29.01,"h":29.11,"l":28.98,"n":170,"o":29.09,"t":"2025-07-28T04:00:00Z","v":25065,"vw":29.084331},{"c":28.94,"h":29.1819,"l":28.7701,"n":157,"o":29.12,"t":"2025-07-29T04:00:00Z","v":16608,"vw":29.043216},{"c":28.7448,"h":29.1099,"l":28.6201,"n":194,"o":28.87,"t":"2025-07-30T04:00:00Z","v":12652,"vw":28.85545},{"c":28.46,"h":29.07,"l":28.46,"n":203,"o":29.07,"t":"2025-07-31T04:00:00Z","v":15507,"vw":28.733055},{"c":27.2715,"h":28.09,"l":27.1543,"n":430,"o":28.07,"t":"2025-08-01T04:00:00Z","v":30849,"vw":27.52752},{"c":27.8089,"h":27.81,"l":27.45,"n":223,"o":27.45,"t":"2025-08-04T04:00:00Z","v":5873,"vw":27.643547},{"c":27.57,"h":27.8765,"l":27.53,"n":226,"o":27.82,"t":"2025-08-05T04:00:00Z","v":19550,"vw":27.627803},{"c":27.9318,"h":27.97,"l":27.71,"n":156,"o":27.855,"t":"2025-08-06T04:00:00Z","v":5826,"vw":27.809669},{"c":27.36,"h":28.2286,"l":27.0207,"n":429,"o":28.2286,"t":"2025-08-07T04:00:00Z","v":61405,"vw":27.318811},{"c":26.84,"h":27.34,"l":26.8,"n":413,"o":27.3,"t":"2025-08-08T04:00:00Z","v":36244,"vw":26.93153},{"c":26.24,"h":26.97,"l":26.21,"n":1420,"o":26.68,"t":"2025-08-11T04:00:00Z","v":48398,"vw":26.60214},{"c":26.4392,"h":26.4478,"l":26.096,"n":218,"o":26.21,"t":"2025-08-12T04:00:00Z","v":15304,"vw":26.315244},{"c":26.89,"h":26.89,"l":26.53,"n":180,"o":26.58,"t":"2025-08-13T04:00:00Z","v":8395,"vw":26.750831},{"c":26.505,"h":26.79,"l":26.405,"n":190,"o":26.79,"t":"2025-08-14T04:00:00Z","v":7374,"vw":26.521916},{"c":26.845,"h":26.9,"l":26.55,"n":235,"o":26.55,"t":"2025-08-15T04:00:00Z","v":15805,"vw":26.766775},{"c":27.18,"h":27.2,"l":27,"n":218,"o":27,"t":"2025-08-18T04:00:00Z","v":8840,"vw":27.111968},{"c":26.8249,"h":27.2799,"l":26.72,"n":164,"o":27.18,"t":"2025-08-19T04:00:00Z","v":7779,"vw":26.979665},{"c":26.7519,"h":26.7699,"l":26.4001,"n":183,"o":26.661,"t":"2025-08-20T04:00:00Z","v":12117,"vw":26.575264},{"c":26.6444,"h":26.71,"l":26.47,"n":133,"o":26.57,"t":"2025-08-21T04:00:00Z","v":12889,"vw":26.604794},{"c":27.3717,"h":27.38,"l":26.65,"n":193,"o":26.65,"t":"2025-08-22T04:00:00Z","v":8340,"vw":27.266659},{"c":27.23,"h":27.37,"l":27.218,"n":164,"o":27.26,"t":"2025-08-25T04:00:00Z","v":7962,"vw":27.295319},{"c":27.0641,"h":27.3515,"l":27.0154,"n":131,"o":27.3515,"t":"2025-08-26T04:00:00Z","v":4126,"vw":27.0782},{"c":27.82,"h":27.82,"l":27.5685,"n":183,"o":27.5685,"t":"2025-08-27T04:00:00Z","v":4940,"vw":27.720261},{"c":28.731,"h":28.815,"l":28.04,"n":269,"o":28.04,"t":"2025-08-28T04:00:00Z","v":19406,"vw":28.552558},{"c":28.5047,"h":28.74,"l":28.41,"n":196,"o":28.6,"t":"2025-08-29T04:00:00Z","v":9273,"vw":28.556609},{"c":28.1615,"h":28.18,"l":27.87,"n":245,"o":28.04,"t":"2025-09-02T04:00:00Z","v":10548,"vw":27.98746},{"c":28.2031,"h":28.225,"l":28.0168,"n":161,"o":28.2,"t":"2025-09-03T04:00:00Z","v":5824,"vw":28.138459},{"c":28.1219,"h":28.1219,"l":27.6,"n":189,"o":28.05,"t":"2025-09-04T04:00:00Z","v":13246,"vw":27.942725},{"c":28.6133,"h":28.73,"l":28.37,"n":206,"o":28.54,"t":"2025-09-05T04:00:00Z","v":6139,"vw":28.534554},{"c":28.931,"h":28.94,"l":28.6111,"n":193,"o":28.87,"t":"2025-09-08T04:00:00Z","v":12264,"vw":28.79241},{"c":29.14,"h":29.1676,"l":28.74,"n":230,"o":29.01,"t":"2025-09-09T04:00:00Z","v":31470,"vw":28.932922},{"c":28.8752,"h":29.43,"l":28.76,"n":199,"o":29.43,"t":"2025-09-10T04:00:00Z","v":9954,"vw":29.173767},{"c":29.2648,"h":29.28,"l":29.02,"n":157,"o":29.02,"t":"2025-09-11T04:00:00Z","v":8487,"vw":29.165675},{"c":29.1176,"h":29.25,"l":29.11,"n":191,"o":29.2435,"t":"2025-09-12T04:00:00Z","v":4856,"vw":29.153874},{"c":29.522,"h":29.5768,"l":29.2,"n":211,"o":29.2,"t":"2025-09-15T04:00:00Z","v":10666,"vw":29.432627},{"c":29.3342,"h":29.62,"l":29.212,"n":219,"o":29.62,"t":"2025-09-16T04:00:00Z","v":9941,"vw":29.404},{"c":29.401,"h":29.4899,"l":29.24,"n":161,"o":29.4,"t":"2025-09-17T04:00:00Z","v":5669,"vw":29.430315},{"c":29.8439,"h":29.97,"l":29.64,"n":194,"o":29.64,"t":"2025-09-18T04:00:00Z","v":14755,"vw":29.788911},{"c":29.9703,"h":29.99,"l":29.812,"n":203,"o":29.94,"t":"2025-09-19T04:00:00Z","v":9158,"vw":29.899508},{"c":30.1801,"h":30.199,"l":29.84,"n":216,"o":30,"t":"2025-09-22T04:00:00Z","v":10026,"vw":30.054142},{"c":29.895,"h":30.1524,"l":29.87,"n":205,"o":30.14,"t":"2025-09-23T04:00:00Z","v":9922,"vw":29.973265},{"c":29.6456,"h":30.09,"l":29.6423,"n":165,"o":29.96,"t":"2025-09-24T04:00:00Z","v":5717,"vw":29.77442},{"c":29.3427,"h":29.44,"l":29.2145,"n":206,"o":29.38,"t":"2025-09-25T04:00:00Z","v":22024,"vw":29.327616},{"c":29.5282,"h":29.5282,"l":29.2691,"n":183,"o":29.3,"t":"2025-09-26T04:00:00Z","v":6344,"vw":29.344188},{"c":29.8125,"h":29.8979,"l":29.7735,"n":202,"o":29.87,"t":"2025-09-29T04:00:00Z","v":7608,"vw":29.846315},{"c":29.232,"h":29.97,"l":29.14,"n":254,"o":29.97,"t":"2025-09-30T04:00:00Z","v":8582,"vw":29.302718},{"c":29.2782,"h":29.52,"l":29.12,"n":191,"o":29.18,"t":"2025-10-01T04:00:00Z","v":13185,"vw":29.210031},{"c":29.5362,"h":29.57,"l":29.43,"n":224,"o":29.5,"t":"2025-10-02T04:00:00Z","v":13338,"vw":29.483651},{"c":29.499,"h":29.8992,"l":29.499,"n":197,"o":29.69,"t":"2025-10-03T04:00:00Z","v":9686,"vw":29.769853},{"c":29.8117,"h":30.2,"l":29.45,"n":291,"o":29.83,"t":"2025-10-06T04:00:00Z","v":14157,"vw":29.8216},{"c":29.12,"h":29.9,"l":28.84,"n":272,"o":29.9,"t":"2025-10-07T04:00:00Z","v":16066,"vw":29.178205},{"c":29.78,"h":29.829,"l":29.32,"n":200,"o":29.32,"t":"2025-10-08T04:00:00Z","v":13834,"vw":29.653067},{"c":29.9386,"h":29.963,"l":29.6565,"n":183,"o":29.87,"t":"2025-10-09T04:00:00Z","v":10044,"vw":29.788663},{"c":28.85,"h":30.04,"l":28.835,"n":405,"o":29.98,"t":"2025-10-10T04:00:00Z","v":31301,"vw":29.365266},{"c":29.4807,"h":29.4807,"l":29.185,"n":222,"o":29.47,"t":"2025-10-13T04:00:00Z","v":7588,"vw":29.337325},{"c":29.205,"h":29.3268,"l":28.79,"n":246,"o":29.06,"t":"2025-10-14T04:00:00Z","v":14637,"vw":29.155496},{"c":29.275,"h":29.4599,"l":29.0624,"n":190,"o":29.3563,"t":"2025-10-15T04:00:00Z","v":7758,"vw":29.36327},{"c":29.1413,"h":29.8673,"l":29.02,"n":195,"o":29.69,"t":"2025-10-16T04:00:00Z","v":10722,"vw":29.484694},{"c":29.1467,"h":29.2999,"l":28.83,"n":182,"o":28.83,"t":"2025-10-17T04:00:00Z","v":9055,"vw":29.008065},{"c":29.71,"h":29.75,"l":29.51,"n":224,"o":29.51,"t":"2025-10-20T04:00:00Z","v":13037,"vw":29.651443},{"c":30.1795,"h":30.2192,"l":29.64,"n":186,"o":29.64,"t":"2025-10-21T04:00:00Z","v":9824,"vw":30.08512},{"c":29.8613,"h":30.13,"l":29.8399,"n":178,"o":30.1,"t":"2025-10-22T04:00:00Z","v":8641,"vw":29.951034},{"c":30.28,"h":30.2899,"l":29.83,"n":161,"o":29.83,"t":"2025-10-23T04:00:00Z","v":6963,"vw":30.148705},{"c":30.6945,"h":30.9,"l":30.62,"n":178,"o":30.62,"t":"2025-10-24T04:00:00Z","v":11177,"vw":30.76996},{"c":30.77,"h":31.06,"l":30.77,"n":303,"o":31.06,"t":"2025-10-27T04:00:00Z","v":19538,"vw":30.879833},{"c":30.5445,"h":30.9299,"l":30.5445,"n":245,"o":30.88,"t":"2025-10-28T04:00:00Z","v":5533,"vw":30.746878},{"c":30.53,"h":30.85,"l":30.47,"n":313,"o":30.85,"t":"2025-10-29T04:00:00Z","v":16969,"vw":30.624588},{"c":30.6173,"h":30.97,"l":30.35,"n":311,"o":30.35,"t":"2025-10-30T04:00:00Z","v":9299,"vw":30.810932},{"c":31.17,"h":31.2799,"l":30.7943,"n":357,"o":31.03,"t":"2025-10-31T04:00:00Z","v":18672,"vw":31.068304},{"c":31.3999,"h":31.56,"l":30.83,"n":357,"o":31.56,"t":"2025-11-03T05:00:00Z","v":17991,"vw":31.357861},{"c":30.3251,"h":30.89,"l":30.21,"n":291,"o":30.77,"t":"2025-11-04T05:00:00Z","v":14478,"vw":30.532699},{"c":30.7295,"h":30.78,"l":30.61,"n":166,"o":30.675,"t":"2025-11-05T05:00:00Z","v":6855,"vw":30.71269},{"c":30.5025,"h":30.62,"l":30.26,"n":234,"o":30.27,"t":"2025-11-06T05:00:00Z","v":7117,"vw":30.405239},{"c":30.92,"h":30.9546,"l":30.13,"n":288,"o":30.21,"t":"2025-11-07T05:00:00Z","v":13872,"vw":30.422898},{"c":31.79,"h":31.82,"l":31.3905,"n":297,"o":31.49,"t":"2025-11-10T05:00:00Z","v":22171,"vw":31.708237},{"c":31.6693,"h":31.706,"l":31.5,"n":134,"o":31.63,"t":"2025-11-11T05:00:00Z","v":4537,"vw":31.615682},{"c":31.5742,"h":31.9295,"l":31.451,"n":181,"o":31.87,"t":"2025-11-12T05:00:00Z","v":7257,"vw":31.583512},{"c":30.4483,"h":31.2383,"l":30.37,"n":203,"o":31.09,"t":"2025-11-13T05:00:00Z","v":7350,"vw":30.620425},{"c":30.6172,"h":30.9705,"l":29.84,"n":183,"o":29.84,"t":"2025-11-14T05:00:00Z","v":5791,"vw":30.427922},{"c":29.92,"h":30.75,"l":29.8,"n":283,"o":30.55,"t":"2025-11-17T05:00:00Z","v":14615,"vw":30.189736},{"c":29.607,"h":29.8095,"l":29.195,"n":242,"o":29.54,"t":"2025-11-18T05:00:00Z","v":12415,"vw":29.45407},{"c":29.4482,"h":29.74,"l":29.31,"n":164,"o":29.72,"t":"2025-11-19T05:00:00Z","v":9696,"vw":29.459269},{"c":28.27,"h":30.01,"l":28.21,"n":285,"o":29.88,"t":"2025-11-20T05:00:00Z","v":10080,"vw":28.877963},{"c":28.3845,"h":28.52,"l":27.76,"n":260,"o":28.27,"t":"2025-11-21T05:00:00Z","v":14548,"vw":28.22336},{"c":28.9202,"h":29.0388,"l":28.57,"n":205,"o":28.57,"t":"2025-11-24T05:00:00Z","v":10391,"vw":28.859689},{"c":29.3887,"h":29.455,"l":28.775,"n":148,"o":28.9,"t":"2025-11-25T05:00:00Z","v":4416,"vw":29.182099},{"c":29.03,"h":29.44,"l":29,"n":204,"o":29.43,"t":"2025-11-26T05:00:00Z","v":9792,"vw":29.190006},{"c":29.3898,"h":29.46,"l":29.17,"n":164,"o":29.17,"t":"2025-11-28T05:00:00Z","v":4878,"vw":29.346407},{"c":29.1065,"h":29.27,"l":29,"n":198,"o":29.08,"t":"2025-12-01T05:00:00Z","v":5036,"vw":29.113929},{"c":29.5738,"h":29.6999,"l":29.458,"n":189,"o":29.52,"t":"2025-12-02T05:00:00Z","v":9224,"vw":29.6128},{"c":29.25,"h":29.2799,"l":28.98,"n":188,"o":29.24,"t":"2025-12-03T05:00:00Z","v":8638,"vw":29.168177},{"c":29.49,"h":29.4955,"l":29.16,"n":148,"o":29.35,"t":"2025-12-04T05:00:00Z","v":9435,"vw":29.301888},{"c":29.9936,"h":30.0699,"l":29.51,"n":182,"o":29.51,"t":"2025-12-05T05:00:00Z","v":11489,"vw":29.842811},{"c":30.3113,"h":30.47,"l":30.19,"n":183,"o":30.42,"t":"2025-12-08T05:00:00Z","v":11167,"vw":30.319066},{"c":30.41,"h":30.51,"l":30.31,"n":156,"o":30.36,"t":"2025-12-09T05:00:00Z","v":6829,"vw":30.396914},{"c":30.72,"h":30.72,"l":30.358,"n":182,"o":30.41,"t":"2025-12-10T05:00:00Z","v":10442,"vw":30.593982},{"c":30.78,"h":30.8,"l":30.26,"n":243,"o":30.615,"t":"2025-12-11T05:00:00Z","v":33525,"vw":30.498501},{"c":30.06,"h":30.54,"l":30,"n":265,"o":30.505,"t":"2025-12-12T05:00:00Z","v":20851,"vw":30.138725},{"c":29.2948,"h":30.17,"l":29.25,"n":317,"o":30.17,"t":"2025-12-15T05:00:00Z","v":23068,"vw":29.494191},{"c":29.55,"h":29.58,"l":29.22,"n":198,"o":29.26,"t":"2025-12-16T05:00:00Z","v":7039,"vw":29.365985},{"c":29.3211,"h":29.95,"l":29.2901,"n":163,"o":29.73,"t":"2025-12-17T05:00:00Z","v":5500,"vw":29.585625},{"c":29.67,"h":29.96,"l":29.5401,"n":166,"o":29.75,"t":"2025-12-18T05:00:00Z","v":13668,"vw":29.722473},{"c":30.08,"h":30.184,"l":29.95,"n":115,"o":29.95,"t":"2025-12-19T05:00:00Z","v":4558,"vw":30.116105},{"c":30.3175,"h":30.3999,"l":30.176,"n":218,"o":30.36,"t":"2025-12-22T05:00:00Z","v":11927,"vw":30.314953},{"c":30.05,"h":30.105,"l":29.872,"n":207,"o":30.085,"t":"2025-12-23T05:00:00Z","v":9123,"vw":30.052991},{"c":30.09,"h":30.17,"l":30.0436,"n":129,"o":30.17,"t":"2025-12-24T05:00:00Z","v":3773,"vw":30.122112},{"c":30.25,"h":30.2748,"l":30.14,"n":180,"o":30.14,"t":"2025-12-26T05:00:00Z","v":4910,"vw":30.220545},{"c":30.11,"h":30.33,"l":30.04,"n":186,"o":30.13,"t":"2025-12-29T05:00:00Z","v":9603,"vw":30.112363},{"c":30.01,"h":30.2199,"l":30.01,"n":134,"o":30.09,"t":"2025-12-30T05:00:00Z","v":4712,"vw":30.124932},{"c":29.717,"h":30.013,"l":29.71,"n":130,"o":29.99,"t":"2025-12-31T05:00:00Z","v":5180,"vw":29.862316},{"c":29.43,"h":29.99,"l":29.3015,"n":293,"o":29.99,"t":"2026-01-02T05:00:00Z","v":6799,"vw":29.555788},{"c":29.7,"h":29.9,"l":29.57,"n":297,"o":29.65,"t":"2026-01-05T05:00:00Z","v":24694,"vw":29.792546},{"c":30.89,"h":30.9094,"l":29.91,"n":280,"o":29.91,"t":"2026-01-06T05:00:00Z","v":26756,"vw":30.593462},{"c":31,"h":31.1484,"l":30.7271,"n":251,"o":30.87,"t":"2026-01-07T05:00:00Z","v":14547,"vw":30.984536},{"c":30.1782,"h":30.89,"l":30.0801,"n":218,"o":30.89,"t":"2026-01-08T05:00:00Z","v":6020,"vw":30.237525},{"c":30.45,"h":30.53,"l":30.18,"n":206,"o":30.24,"t":"2026-01-09T05:00:00Z","v":5899,"vw":30.351006},{"c":30.9046,"h":30.98,"l":30.24,"n":233,"o":30.24,"t":"2026-01-12T05:00:00Z","v":14203,"vw":30.66253},{"c":30.27,"h":30.86,"l":30.2608,"n":240,"o":30.86,"t":"2026-01-13T05:00:00Z","v":10935,"vw":30.482136},{"c":29.72,"h":30.27,"l":29.7,"n":251,"o":30.26,"t":"2026-01-14T05:00:00Z","v":11976,"vw":29.923192},{"c":29.6,"h":30.1447,"l":29.6,"n":226,"o":30.086,"t":"2026-01-15T05:00:00Z","v":8166,"vw":29.935089},{"c":29.25,"h":29.84,"l":29.25,"n":304,"o":29.84,"t":"2026-01-16T05:00:00Z","v":30848,"vw":29.489985},{"c":28.78,"h":29.2,"l":28.76,"n":368,"o":28.86,"t":"2026-01-20T05:00:00Z","v":23386,"vw":28.989299},{"c":29.2,"h":29.3199,"l":28.9224,"n":255,"o":28.98,"t":"2026-01-21T05:00:00Z","v":22470,"vw":29.085492},{"c":29.99,"h":29.99,"l":29.37,"n":289,"o":29.58,"t":"2026-01-22T05:00:00Z","v":26337,"vw":29.618046},{"c":29.85,"h":30.14,"l":29.79,"n":273,"o":29.8463,"t":"2026-01-23T05:00:00Z","v":27953,"vw":29.927396},{"c":30.51,"h":30.78,"l":30.04,"n":257,"o":30.04,"t":"2026-01-26T05:00:00Z","v":12964,"vw":30.499294},{"c":30.42,"h":30.88,"l":30.4027,"n":213,"o":30.8388,"t":"2026-01-27T05:00:00Z","v":13794,"vw":30.529485},{"c":31.17,"h":31.364,"l":30.82,"n":289,"o":30.82,"t":"2026-01-28T05:00:00Z","v":16628,"vw":31.154355},{"c":29.7,"h":30.66,"l":29.377,"n":548,"o":30.66,"t":"2026-01-29T05:00:00Z","v":38383,"vw":29.732027},{"c":29.23,"h":30.18,"l":28.9899,"n":370,"o":30.18,"t":"2026-01-30T05:00:00Z","v":23007,"vw":29.63223},{"c":29.66,"h":30.01,"l":29.25,"n":369,"o":29.25,"t":"2026-02-02T05:00:00Z","v":19235,"vw":29.816293},{"c":28.73,"h":29.77,"l":28.185,"n":586,"o":29.77,"t":"2026-02-03T05:00:00Z","v":57709,"vw":28.659259},{"c":28.02,"h":28.5,"l":27.57,"n":614,"o":28.38,"t":"2026-02-04T05:00:00Z","v":53859,"vw":28.045867},{"c":27.05,"h":27.95,"l":27.05,"n":408,"o":27.57,"t":"2026-02-05T05:00:00Z","v":26644,"vw":27.559332},{"c":28.19,"h":28.27,"l":27.34,"n":336,"o":27.69,"t":"2026-02-06T05:00:00Z","v":22097,"vw":27.937959},{"c":28.49,"h":28.71,"l":27.81,"n":281,"o":28.13,"t":"2026-02-09T05:00:00Z","v":15375,"vw":28.363106},{"c":28.38,"h":28.814,"l":28.3,"n":262,"o":28.7,"t":"2026-02-10T05:00:00Z","v":32464,"vw":28.474997},{"c":28.2208,"h":28.95,"l":27.8,"n":290,"o":28.85,"t":"2026-02-11T05:00:00Z","v":13719,"vw":28.207842},{"c":28.43,"h":29.18,"l":28.04,"n":371,"o":28.73,"t":"2026-02-12T05:00:00Z","v":28222,"vw":28.499432},{"c":28.68,"h":29.026,"l":28.26,"n":274,"o":28.26,"t":"2026-02-13T05:00:00Z","v":11625,"vw":28.772122},{"c":28.12,"h":28.51,"l":27.9,"n":343,"o":28.44,"t":"2026-02-17T05:00:00Z","v":10127,"vw":28.195519},{"c":28.39,"h":28.72,"l":28,"n":226,"o":28.09,"t":"2026-02-18T05:00:00Z","v":15978,"vw":28.557919},{"c":28.46,"h":28.47,"l":28.23,"n":257,"o":28.47,"t":"2026-02-19T05:00:00Z","v":19092,"vw":28.351063},{"c":28.23,"h":28.91,"l":28.13,"n":296,"o":28.21,"t":"2026-02-20T05:00:00Z","v":16226,"vw":28.47876},{"c":27.3,"h":28.14,"l":27.17,"n":427,"o":28.14,"t":"2026-02-23T05:00:00Z","v":22183,"vw":27.392512},{"c":27.544,"h":27.865,"l":27.3,"n":261,"o":27.36,"t":"2026-02-24T05:00:00Z","v":13403,"vw":27.592262},{"c":28.11,"h":28.2,"l":27.65,"n":225,"o":27.65,"t":"2026-02-25T05:00:00Z","v":15685,"vw":27.909393},{"c":28.4,"h":28.455,"l":27.9,"n":243,"o":28.27,"t":"2026-02-26T05:00:00Z","v":14490,"vw":28.160478},{"c":27.85,"h":27.88,"l":27.6,"n":335,"o":27.77,"t":"2026-02-27T05:00:00Z","v":32933,"vw":27.750284},{"c":27.7,"h":27.85,"l":27.3,"n":346,"o":27.3,"t":"2026-03-02T05:00:00Z","v":15910,"vw":27.660059},{"c":27.23,"h":27.63,"l":26.45,"n":466,"o":26.84,"t":"2026-03-03T05:00:00Z","v":36606,"vw":26.956596},{"c":27.83,"h":27.99,"l":27.48,"n":310,"o":27.49,"t":"2026-03-04T05:00:00Z","v":24427,"vw":27.819917},{"c":27.94,"h":28.417,"l":27.58,"n":360,"o":27.58,"t":"2026-03-05T05:00:00Z","v":27941,"vw":28.14289},{"c":27.7,"h":28.1,"l":27.45,"n":219,"o":27.45,"t":"2026-03-06T05:00:00Z","v":10671,"vw":27.718323},{"c":28.19,"h":28.245,"l":27.49,"n":320,"o":27.6,"t":"2026-03-09T04:00:00Z","v":15661,"vw":27.819804},{"c":28.02,"h":28.37,"l":27.885,"n":224,"o":28.25,"t":"2026-03-10T04:00:00Z","v":35934,"vw":28.081724},{"c":28.12,"h":28.37,"l":27.985,"n":223,"o":28.33,"t":"2026-03-11T04:00:00Z","v":10894,"vw":28.09832},{"c":27.73,"h":28.28,"l":27.68,"n":238,"o":27.87,"t":"2026-03-12T04:00:00Z","v":24614,"vw":27.809953},{"c":27.875,"h":28.2055,"l":27.64,"n":169,"o":27.89,"t":"2026-03-13T04:00:00Z","v":11500,"vw":27.855518},{"c":28.45,"h":28.62,"l":28.31,"n":246,"o":28.31,"t":"2026-03-16T04:00:00Z","v":13434,"vw":28.525787},{"c":28.86,"h":28.94,"l":28.52,"n":195,"o":28.52,"t":"2026-03-17T04:00:00Z","v":7864,"vw":28.790656},{"c":28.74,"h":29.1,"l":28.73,"n":192,"o":28.73,"t":"2026-03-18T04:00:00Z","v":14269,"vw":28.883987},{"c":29.05,"h":29.0995,"l":28.29,"n":198,"o":28.29,"t":"2026-03-19T04:00:00Z","v":10090,"vw":28.741551},{"c":28.12,"h":28.99,"l":28.04,"n":299,"o":28.99,"t":"2026-03-20T04:00:00Z","v":22898,"vw":28.387589},{"c":28.52,"h":29.03,"l":28.33,"n":224,"o":28.5,"t":"2026-03-23T04:00:00Z","v":14473,"vw":28.736536},{"c":27.65,"h":28.42,"l":27.65,"n":197,"o":28.42,"t":"2026-03-24T04:00:00Z","v":11776,"vw":27.840977},{"c":27.62,"h":27.91,"l":27.375,"n":217,"o":27.86,"t":"2026-03-25T04:00:00Z","v":12206,"vw":27.605325},{"c":27.1822,"h":27.71,"l":27.1822,"n":172,"o":27.28,"t":"2026-03-26T04:00:00Z","v":4921,"vw":27.406059},{"c":26.33,"h":26.95,"l":26.3084,"n":299,"o":26.95,"t":"2026-03-27T04:00:00Z","v":8061,"vw":26.559957},{"c":26.23,"h":26.735,"l":26.01,"n":203,"o":26.72,"t":"2026-03-30T04:00:00Z","v":27466,"vw":26.278547},{"c":27.13,"h":27.19,"l":26.51,"n":286,"o":26.51,"t":"2026-03-31T04:00:00Z","v":33693,"vw":27.040771},{"c":27.6245,"h":27.89,"l":27.3,"n":219,"o":27.5,"t":"2026-04-01T04:00:00Z","v":12407,"vw":27.751078},{"c":27.8,"h":27.9,"l":26.98,"n":263,"o":27,"t":"2026-04-02T04:00:00Z","v":12270,"vw":27.634475},{"c":28.0008,"h":28.11,"l":27.82,"n":243,"o":27.93,"t":"2026-04-06T04:00:00Z","v":6759,"vw":27.992857},{"c":27.8949,"h":28.01,"l":27.55,"n":152,"o":27.72,"t":"2026-04-07T04:00:00Z","v":6530,"vw":27.747906},{"c":27.9953,"h":29.1,"l":27.93,"n":187,"o":29.1,"t":"2026-04-08T04:00:00Z","v":12272,"vw":28.506082},{"c":27.37,"h":28.03,"l":27.1,"n":316,"o":28.03,"t":"2026-04-09T04:00:00Z","v":15667,"vw":27.302435},{"c":26.87,"h":27.45,"l":26.81,"n":389,"o":27.45,"t":"2026-04-10T04:00:00Z","v":21171,"vw":26.939776},{"c":28.26,"h":28.26,"l":26.98,"n":300,"o":26.98,"t":"2026-04-13T04:00:00Z","v":15322,"vw":27.611277},{"c":28.5,"h":28.65,"l":28.36,"n":241,"o":28.58,"t":"2026-04-14T04:00:00Z","v":8929,"vw":28.510455},{"c":29.37,"h":29.37,"l":28.7,"n":281,"o":28.7,"t":"2026-04-15T04:00:00Z","v":11561,"vw":29.0693},{"c":29.8,"h":29.95,"l":29.54,"n":304,"o":29.72,"t":"2026-04-16T04:00:00Z","v":21997,"vw":29.728597},{"c":30.08,"h":30.505,"l":30.01,"n":288,"o":30.25,"t":"2026-04-17T04:00:00Z","v":21585,"vw":30.137222},{"c":30.505,"h":30.5299,"l":30.1,"n":213,"o":30.1,"t":"2026-04-20T04:00:00Z","v":8361,"vw":30.328537},{"c":30.58,"h":31.1799,"l":30.58,"n":212,"o":30.61,"t":"2026-04-21T04:00:00Z","v":9659,"vw":30.743372},{"c":31.1898,"h":31.1898,"l":30.9,"n":238,"o":31.02,"t":"2026-04-22T04:00:00Z","v":6352,"vw":31.03375},{"c":29.9706,"h":30.52,"l":29.502,"n":324,"o":30.52,"t":"2026-04-23T04:00:00Z","v":25317,"vw":30.106452},{"c":30.36,"h":30.42,"l":29.9301,"n":180,"o":30.08,"t":"2026-04-24T04:00:00Z","v":8135,"vw":30.166952},{"c":30.71,"h":30.73,"l":30.41,"n":231,"o":30.41,"t":"2026-04-27T04:00:00Z","v":12573,"vw":30.624214},{"c":30.3402,"h":30.77,"l":30.257,"n":183,"o":30.45,"t":"2026-04-28T04:00:00Z","v":7515,"vw":30.461325},{"c":30.885,"h":30.94,"l":30.69,"n":238,"o":30.75,"t":"2026-04-29T04:00:00Z","v":15063,"vw":30.801911},{"c":31.02,"h":31.09,"l":30.4832,"n":244,"o":31.01,"t":"2026-04-30T04:00:00Z","v":12889,"vw":30.798779},{"c":32.5692,"h":32.5692,"l":31.47,"n":345,"o":31.47,"t":"2026-05-01T04:00:00Z","v":11905,"vw":32.194423},{"c":33.3507,"h":33.6099,"l":32.915,"n":405,"o":32.94,"t":"2026-05-04T04:00:00Z","v":20769,"vw":33.294431},{"c":34.3185,"h":34.35,"l":33.83,"n":419,"o":33.95,"t":"2026-05-05T04:00:00Z","v":26491,"vw":34.159677},{"c":34.1179,"h":34.67,"l":33.5718,"n":409,"o":34.67,"t":"2026-05-06T04:00:00Z","v":26146,"vw":33.933901},{"c":34.8,"h":35.02,"l":34.4001,"n":361,"o":34.5,"t":"2026-05-07T04:00:00Z","v":22301,"vw":34.693755},{"c":35.43,"h":35.43,"l":34.335,"n":399,"o":34.72,"t":"2026-05-08T04:00:00Z","v":25952,"vw":34.739794},{"c":35.48,"h":35.71,"l":35.2101,"n":454,"o":35.45,"t":"2026-05-11T04:00:00Z","v":26200,"vw":35.472187},{"c":34.385,"h":35.07,"l":33.83,"n":449,"o":35.07,"t":"2026-05-12T04:00:00Z","v":25533,"vw":34.506398},{"c":34.16,"h":34.61,"l":33.7511,"n":276,"o":34.61,"t":"2026-05-13T04:00:00Z","v":9288,"vw":34.071549},{"c":34.1339,"h":34.4492,"l":33.855,"n":248,"o":34.01,"t":"2026-05-14T04:00:00Z","v":6868,"vw":34.201735},{"c":34.5301,"h":34.8199,"l":33.5,"n":308,"o":33.5,"t":"2026-05-15T04:00:00Z","v":13577,"vw":34.313396},{"c":34.5372,"h":34.8,"l":34.14,"n":327,"o":34.8,"t":"2026-05-18T04:00:00Z","v":20777,"vw":34.402285},{"c":34.4883,"h":35.07,"l":34.27,"n":265,"o":34.74,"t":"2026-05-19T04:00:00Z","v":19984,"vw":34.659635},{"c":34.78,"h":34.78,"l":34.06,"n":238,"o":34.42,"t":"2026-05-20T04:00:00Z","v":11428,"vw":34.486277},{"c":35.1068,"h":35.25,"l":34.6,"n":261,"o":34.62,"t":"2026-05-21T04:00:00Z","v":26560,"vw":34.995962},{"c":35.675,"h":35.9,"l":35.4702,"n":368,"o":35.57,"t":"2026-05-22T04:00:00Z","v":19345,"vw":35.692399},{"c":36.1683,"h":36.51,"l":36.13,"n":363,"o":36.22,"t":"2026-05-26T04:00:00Z","v":26053,"vw":36.281325},{"c":36.105,"h":36.44,"l":36.04,"n":294,"o":36.155,"t":"2026-05-27T04:00:00Z","v":11701,"vw":36.168714},{"c":37.049,"h":37.44,"l":36.77,"n":445,"o":36.77,"t":"2026-05-28T04:00:00Z","v":17197,"vw":37.240203},{"c":38.89,"h":39.05,"l":37.71,"n":684,"o":37.71,"t":"2026-05-29T04:00:00Z","v":44195,"vw":38.417663},{"c":41.655,"h":41.7099,"l":39.66,"n":1041,"o":39.66,"t":"2026-06-01T04:00:00Z","v":81102,"vw":41.1267},{"c":41.06,"h":41.06,"l":40.5201,"n":839,"o":41.01,"t":"2026-06-02T04:00:00Z","v":57476,"vw":40.764424},{"c":39.99,"h":40.75,"l":39.7,"n":609,"o":40.635,"t":"2026-06-03T04:00:00Z","v":43106,"vw":40.028991},{"c":39.83,"h":40.26,"l":39.35,"n":456,"o":39.35,"t":"2026-06-04T04:00:00Z","v":25680,"vw":39.9013},{"c":37.81,"h":39.25,"l":37.6,"n":679,"o":39.25,"t":"2026-06-05T04:00:00Z","v":27248,"vw":38.082366},{"c":37.96,"h":38.38,"l":37.8,"n":521,"o":38.38,"t":"2026-06-08T04:00:00Z","v":26584,"vw":38.019794},{"c":36.9733,"h":38.31,"l":35.65,"n":491,"o":38.23,"t":"2026-06-09T04:00:00Z","v":24232,"vw":36.717987},{"c":36.4,"h":37.37,"l":36.25,"n":317,"o":36.25,"t":"2026-06-10T04:00:00Z","v":15212,"vw":36.860032},{"c":36.86,"h":36.9399,"l":35.7851,"n":440,"o":35.94,"t":"2026-06-11T04:00:00Z","v":50929,"vw":36.781532},{"c":37.5538,"h":37.78,"l":37,"n":349,"o":37,"t":"2026-06-12T04:00:00Z","v":16082,"vw":37.365119},{"c":38.95,"h":39.215,"l":38.6801,"n":577,"o":38.96,"t":"2026-06-15T04:00:00Z","v":37975,"vw":38.958288},{"c":38.565,"h":39.85,"l":38.5,"n":388,"o":39.25,"t":"2026-06-16T04:00:00Z","v":19713,"vw":38.920882},{"c":37.9333,"h":38.92,"l":37.9,"n":383,"o":38.62,"t":"2026-06-17T04:00:00Z","v":22209,"vw":38.606231},{"c":38.4419,"h":38.64,"l":38.1377,"n":436,"o":38.64,"t":"2026-06-18T04:00:00Z","v":17934,"vw":38.408049},{"c":38.14,"h":38.98,"l":37.78,"n":542,"o":38.61,"t":"2026-06-22T04:00:00Z","v":22074,"vw":38.252555},{"c":37.59,"h":37.805,"l":37,"n":328,"o":37.28,"t":"2026-06-23T04:00:00Z","v":18732,"vw":37.486777},{"c":37.1239,"h":37.7799,"l":37.0801,"n":327,"o":37.44,"t":"2026-06-24T04:00:00Z","v":12893,"vw":37.366242},{"c":37.09,"h":37.98,"l":36.57,"n":311,"o":37.98,"t":"2026-06-25T04:00:00Z","v":11638,"vw":37.094082},{"c":37.69,"h":37.69,"l":36.58,"n":436,"o":36.58,"t":"2026-06-26T04:00:00Z","v":17512,"vw":37.233169},{"c":38.56,"h":38.6,"l":37.76,"n":368,"o":38.33,"t":"2026-06-29T04:00:00Z","v":22439,"vw":38.361091},{"c":38.84,"h":38.84,"l":38.07,"n":323,"o":38.08,"t":"2026-06-30T04:00:00Z","v":16484,"vw":38.470875},{"c":39.1,"h":39.5,"l":38.54,"n":318,"o":38.54,"t":"2026-07-01T04:00:00Z","v":11970,"vw":39.293765},{"c":38.13,"h":39.32,"l":38.1101,"n":343,"o":39,"t":"2026-07-02T04:00:00Z","v":12469,"vw":38.447118},{"c":38.95,"h":39.02,"l":38.26,"n":352,"o":38.42,"t":"2026-07-06T04:00:00Z","v":11491,"vw":38.696378},{"c":38.92,"h":39.43,"l":38.51,"n":254,"o":38.83,"t":"2026-07-07T04:00:00Z","v":9909,"vw":39.03959},{"c":38.85,"h":38.85,"l":38.29,"n":252,"o":38.33,"t":"2026-07-08T04:00:00Z","v":8110,"vw":38.601902},{"c":39.79,"h":39.99,"l":38.505,"n":301,"o":38.82,"t":"2026-07-09T04:00:00Z","v":19770,"vw":39.473606},{"c":39.51,"h":40.025,"l":39.34,"n":276,"o":40.025,"t":"2026-07-10T04:00:00Z","v":8003,"vw":39.599782},{"c":39.21,"h":39.615,"l":38.865,"n":291,"o":39.23,"t":"2026-07-13T04:00:00Z","v":13758,"vw":39.217569},{"c":39.09,"h":39.35,"l":38.68,"n":324,"o":38.77,"t":"2026-07-14T04:00:00Z","v":19262,"vw":39.053937},{"c":38.57,"h":39.2601,"l":38.01,"n":335,"o":39.25,"t":"2026-07-15T04:00:00Z","v":15462,"vw":38.45871},{"c":37.81,"h":38.34,"l":37.38,"n":302,"o":38.34,"t":"2026-07-16T04:00:00Z","v":15908,"vw":37.927423},{"c":37.64,"h":38.1899,"l":36.93,"n":304,"o":36.93,"t":"2026-07-17T04:00:00Z","v":19592,"vw":37.492408},{"c":38.18,"h":38.53,"l":37.72,"n":276,"o":37.72,"t":"2026-07-20T04:00:00Z","v":9305,"vw":38.201272},{"c":38.33,"h":38.625,"l":38.0901,"n":279,"o":38.31,"t":"2026-07-21T04:00:00Z","v":26805,"vw":38.248047},{"c":37.41,"h":37.9,"l":37.28,"n":288,"o":37.9,"t":"2026-07-22T04:00:00Z","v":12585,"vw":37.513547},{"c":36.8,"h":37.47,"l":36.6434,"n":259,"o":37.24,"t":"2026-07-23T04:00:00Z","v":6756,"vw":36.907744},{"c":37.23,"h":37.4664,"l":37.05,"n":242,"o":37.05,"t":"2026-07-24T04:00:00Z","v":10738,"vw":37.241638},{"c":37.94,"h":38.195,"l":37.4501,"n":286,"o":37.93,"t":"2026-07-27T04:00:00Z","v":9615,"vw":37.925874},{"c":38.0217,"h":38.205,"l":37.2145,"n":268,"o":37.87,"t":"2026-07-28T04:00:00Z","v":8653,"vw":37.645891},{"c":38.3855,"h":39.4299,"l":38.09,"n":387,"o":38.09,"t":"2026-07-29T04:00:00Z","v":41078,"vw":38.697416},{"c":39.2,"h":39.2,"l":38.64,"n":323,"o":38.86,"t":"2026-07-30T04:00:00Z","v":16522,"vw":38.874107},{"c":39.72,"h":39.885,"l":39.176,"n":316,"o":39.7,"t":"2026-07-31T04:00:00Z","v":14832,"vw":39.653292},{"c":40.78,"h":41,"l":40.015,"n":643,"o":40.25,"t":"2026-08-03T04:00:00Z","v":60374,"vw":40.574268},{"c":42.17,"h":42.28,"l":40.69,"n":692,"o":40.69,"t":"2026-08-04T04:00:00Z","v":63251,"vw":41.910641},{"c":41.985,"h":42.56,"l":41.985,"n":501,"o":42.41,"t":"2026-08-05T04:00:00Z","v":92085,"vw":42.084073},{"c":40.58,"h":40.855,"l":39.71,"n":503,"o":39.9,"t":"2026-08-06T04:00:00Z","v":59111,"vw":40.500147},{"c":42.02,"h":42.03,"l":41.56,"n":502,"o":41.7915,"t":"2026-08-07T04:00:00Z","v":80412,"vw":41.882873},{"c":42.77,"h":42.89,"l":41.88,"n":522,"o":41.88,"t":"2026-08-10T04:00:00Z","v":48268,"vw":42.733113},{"c":42.92,"h":43.13,"l":42.5,"n":356,"o":42.9,"t":"2026-08-11T04:00:00Z","v":30726,"vw":42.8311},{"c":42.93,"h":43.26,"l":42.8501,"n":380,"o":43.11,"t":"2026-08-12T04:00:00Z","v":17412,"vw":43.009367},{"c":45,"h":45,"l":43.15,"n":584,"o":43.15,"t":"2026-08-13T04:00:00Z","v":26242,"vw":44.048304},{"c":44.61,"h":45.22,"l":44.39,"n":562,"o":45.22,"t":"2026-08-14T04:00:00Z","v":28391,"vw":44.734911},{"c":44.11,"h":44.58,"l":44.06,"n":649,"o":44.58,"t":"2026-08-17T04:00:00Z","v":95103,"vw":44.258332},{"c":43.67,"h":44.13,"l":43.44,"n":519,"o":43.44,"t":"2026-08-18T04:00:00Z","v":66644,"vw":43.840575},{"c":43.575,"h":43.93,"l":43.25,"n":356,"o":43.74,"t":"2026-08-19T04:00:00Z","v":37464,"vw":43.656703},{"c":43.58,"h":43.705,"l":43.46,"n":390,"o":43.53,"t":"2026-08-20T04:00:00Z","v":29841,"vw":43.584157},{"c":43.6166,"h":43.72,"l":43.1,"n":336,"o":43.72,"t":"2026-08-21T04:00:00Z","v":20085,"vw":43.416758},{"c":42.8,"h":43.33,"l":42.615,"n":555,"o":43.33,"t":"2026-08-24T04:00:00Z","v":32813,"vw":42.966322},{"c":42.79,"h":43.31,"l":42.61,"n":276,"o":43.075,"t":"2026-08-25T04:00:00Z","v":14017,"vw":42.94786},{"c":43.09,"h":43.095,"l":42.2,"n":256,"o":42.31,"t":"2026-08-26T04:00:00Z","v":18210,"vw":42.499019},{"c":45,"h":45,"l":44,"n":584,"o":44,"t":"2026-08-27T04:00:00Z","v":23712,"vw":44.643331},{"c":45.1111,"h":45.8,"l":45.09,"n":570,"o":45.09,"t":"2026-08-28T04:00:00Z","v":31568,"vw":45.439904},{"c":45.31,"h":45.31,"l":44.76,"n":579,"o":44.93,"t":"2026-08-31T04:00:00Z","v":78491,"vw":45.105648},{"c":44.21,"h":44.79,"l":44.17,"n":484,"o":44.56,"t":"2026-09-01T04:00:00Z","v":18439,"vw":44.38382},{"c":43.76,"h":44.24,"l":43.47,"n":706,"o":44.07,"t":"2026-09-02T04:00:00Z","v":35949,"vw":43.845066},{"c":45.1187,"h":45.44,"l":44.6,"n":685,"o":44.62,"t":"2026-09-03T04:00:00Z","v":45350,"vw":45.137228},{"c":44.83,"h":45.09,"l":44.62,"n":514,"o":45.09,"t":"2026-09-04T04:00:00Z","v":34415,"vw":44.872452},{"c":44.065,"h":44.61,"l":43.75,"n":540,"o":44.61,"t":"2026-09-08T04:00:00Z","v":21866,"vw":44.107867},{"c":43.72,"h":44.2,"l":43.7,"n":466,"o":44.03,"t":"2026-09-09T04:00:00Z","v":29650,"vw":43.923331},{"c":43.395,"h":43.73,"l":43.0146,"n":293,"o":43.04,"t":"2026-09-10T04:00:00Z","v":13088,"vw":43.433931},{"c":43.5,"h":43.79,"l":43.26,"n":454,"o":43.68,"t":"2026-09-11T04:00:00Z","v":54406,"vw":43.456657},{"c":44.33,"h":44.425,"l":43.28,"n":379,"o":43.5,"t":"2026-09-14T04:00:00Z","v":22089,"vw":43.96654},{"c":44.04,"h":44.49,"l":43.805,"n":328,"o":44.01,"t":"2026-09-15T04:00:00Z","v":26649,"vw":44.120136},{"c":43.77,"h":44.29,"l":43.655,"n":339,"o":43.97,"t":"2026-09-16T04:00:00Z","v":17600,"vw":44.037602},{"c":44.43,"h":44.57,"l":44.015,"n":366,"o":44.25,"t":"2026-09-17T04:00:00Z","v":31898,"vw":44.345602},{"c":44.1654,"h":44.7,"l":43.96,"n":379,"o":44.7,"t":"2026-09-18T04:00:00Z","v":22235,"vw":44.221641},{"c":45.3799,"h":45.3799,"l":44.63,"n":544,"o":44.63,"t":"2026-09-21T04:00:00Z","v":34348,"vw":44.905567},{"c":45.445,"h":45.7187,"l":44.9501,"n":400,"o":45.57,"t":"2026-09-22T04:00:00Z","v":15954,"vw":45.356206},{"c":45.4452,"h":45.64,"l":45.13,"n":360,"o":45.44,"t":"2026-09-23T04:00:00Z","v":17148,"vw":45.475938},{"c":45.24,"h":45.4799,"l":45.125,"n":345,"o":45.22,"t":"2026-09-24T04:00:00Z","v":13414,"vw":45.281858},{"c":45,"h":45.75,"l":45,"n":401,"o":45.43,"t":"2026-09-25T04:00:00Z","v":18769,"vw":45.264504},{"c":44.21,"h":44.44,"l":43.5049,"n":538,"o":43.98,"t":"2026-09-28T04:00:00Z","v":35373,"vw":44.017332},{"c":44.2545,"h":44.36,"l":43.865,"n":310,"o":44.3037,"t":"2026-09-29T04:00:00Z","v":12371,"vw":44.100978},{"c":44.77,"h":45,"l":44.42,"n":316,"o":44.42,"t":"2026-09-30T04:00:00Z","v":14780,"vw":44.886077},{"c":45.539,"h":45.59,"l":44.69,"n":455,"o":45.02,"t":"2026-10-01T04:00:00Z","v":45119,"vw":45.136859},{"c":45.06,"h":45.39,"l":44.85,"n":581,"o":45.39,"t":"2026-10-02T04:00:00Z","v":33285,"vw":45.121652},{"c":45.52,"h":45.6099,"l":45.27,"n":449,"o":45.28,"t":"2026-10-05T04:00:00Z","v":26572,"vw":45.504502},{"c":45.28,"h":45.96,"l":45.1,"n":587,"o":45.83,"t":"2026-10-06T04:00:00Z","v":50134,"vw":45.511788},{"c":45.2,"h":45.335,"l":44.77,"n":303,"o":44.77,"t":"2026-10-07T04:00:00Z","v":16615,"vw":45.113493},{"c":45.11,"h":45.14,"l":44.69,"n":388,"o":44.95,"t":"2026-10-08T04:00:00Z","v":18777,"vw":44.917197},{"c":45.9599,"h":45.9599,"l":45.39,"n":364,"o":45.39,"t":"2026-10-09T04:00:00Z","v":12736,"vw":45.766098},{"c":45.5065,"h":46.1912,"l":45.42,"n":470,"o":46.16,"t":"2026-10-12T04:00:00Z","v":28960,"vw":45.702206},{"c":45.44,"h":45.775,"l":45.01,"n":395,"o":45.07,"t":"2026-10-13T04:00:00Z","v":19640,"vw":45.527596},{"c":43.6989,"h":45.01,"l":43.61,"n":613,"o":44.63,"t":"2026-10-14T04:00:00Z","v":81533,"vw":44.072801},{"c":44.32,"h":44.42,"l":42.61,"n":457,"o":42.78,"t":"2026-10-15T04:00:00Z","v":22731,"vw":43.147816},{"c":42.26,"h":44.505,"l":42.05,"n":970,"o":44.5,"t":"2026-10-16T04:00:00Z","v":81096,"vw":42.483657},{"c":43.2162,"h":43.38,"l":42.7201,"n":370,"o":42.78,"t":"2026-10-19T04:00:00Z","v":11903,"vw":43.068447},{"c":44.055,"h":44.1816,"l":42.96,"n":411,"o":43.17,"t":"2026-10-20T04:00:00Z","v":50449,"vw":43.973532},{"c":44.92,"h":45.07,"l":44.43,"n":423,"o":44.43,"t":"2026-10-21T04:00:00Z","v":17056,"vw":44.906164},{"c":43.91,"h":44.34,"l":43.725,"n":358,"o":44.34,"t":"2026-10-22T04:00:00Z","v":16384,"vw":43.969688}],"volatilityBars":[{"c":44.8,"h":44.8,"l":44.63,"n":34,"o":44.63,"t":"2026-09-21T13:30:00Z","v":1957,"vw":44.72915},{"c":44.78,"h":44.83,"l":44.63,"n":59,"o":44.77,"t":"2026-09-21T13:45:00Z","v":11642,"vw":44.696551},{"c":44.905,"h":44.9599,"l":44.85,"n":9,"o":44.9599,"t":"2026-09-21T14:00:00Z","v":639,"vw":44.895804},{"c":45,"h":45,"l":44.935,"n":19,"o":44.97,"t":"2026-09-21T14:15:00Z","v":1531,"vw":44.963986},{"c":44.885,"h":45.0199,"l":44.885,"n":12,"o":45.0199,"t":"2026-09-21T14:30:00Z","v":1222,"vw":44.942378},{"c":44.92,"h":44.92,"l":44.89,"n":4,"o":44.89,"t":"2026-09-21T14:45:00Z","v":535,"vw":44.901236},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-09-21T15:00:00Z","v":115,"vw":44.96},{"c":44.945,"h":44.945,"l":44.945,"n":1,"o":44.945,"t":"2026-09-21T15:15:00Z","v":111,"vw":44.945},{"c":44.99,"h":45,"l":44.99,"n":9,"o":45,"t":"2026-09-21T15:45:00Z","v":652,"vw":44.998333},{"c":45.055,"h":45.055,"l":44.995,"n":3,"o":44.995,"t":"2026-09-21T16:15:00Z","v":422,"vw":45.010677},{"c":45.04,"h":45.06,"l":45.04,"n":8,"o":45.06,"t":"2026-09-21T16:30:00Z","v":1030,"vw":45.054118},{"c":44.9201,"h":45.0099,"l":44.9201,"n":5,"o":45.005,"t":"2026-09-21T16:45:00Z","v":1763,"vw":44.958128},{"c":44.99,"h":44.9936,"l":44.99,"n":5,"o":44.9936,"t":"2026-09-21T17:00:00Z","v":412,"vw":44.991263},{"c":45.04,"h":45.04,"l":45.024,"n":9,"o":45.024,"t":"2026-09-21T17:15:00Z","v":1830,"vw":45.038689},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-09-21T17:30:00Z","v":350,"vw":45.04},{"c":45.065,"h":45.08,"l":45.065,"n":4,"o":45.08,"t":"2026-09-21T17:45:00Z","v":256,"vw":45.071148},{"c":45.08,"h":45.08,"l":45.08,"n":2,"o":45.08,"t":"2026-09-21T18:15:00Z","v":156,"vw":45.08},{"c":45.14,"h":45.18,"l":45.0799,"n":8,"o":45.08,"t":"2026-09-21T18:30:00Z","v":429,"vw":45.118999},{"c":45.22,"h":45.23,"l":45.21,"n":23,"o":45.21,"t":"2026-09-21T18:45:00Z","v":2997,"vw":45.220298},{"c":45.17,"h":45.17,"l":45.17,"n":2,"o":45.17,"t":"2026-09-21T19:00:00Z","v":222,"vw":45.17},{"c":45.26,"h":45.26,"l":45.26,"n":2,"o":45.26,"t":"2026-09-21T19:15:00Z","v":101,"vw":45.26},{"c":45.32,"h":45.35,"l":45.2201,"n":17,"o":45.2201,"t":"2026-09-21T19:30:00Z","v":1871,"vw":45.276626},{"c":45.3799,"h":45.3799,"l":45.3799,"n":1,"o":45.3799,"t":"2026-09-21T19:45:00Z","v":331,"vw":45.3799},{"c":45.7187,"h":45.7187,"l":45.505,"n":13,"o":45.57,"t":"2026-09-22T13:30:00Z","v":811,"vw":45.576429},{"c":45.54,"h":45.54,"l":45.54,"n":3,"o":45.54,"t":"2026-09-22T14:00:00Z","v":110,"vw":45.54},{"c":45.28,"h":45.28,"l":45.21,"n":13,"o":45.26,"t":"2026-09-22T14:30:00Z","v":763,"vw":45.267042},{"c":45.145,"h":45.2421,"l":45.145,"n":10,"o":45.23,"t":"2026-09-22T14:45:00Z","v":840,"vw":45.186972},{"c":45.1,"h":45.1,"l":45.1,"n":3,"o":45.1,"t":"2026-09-22T15:00:00Z","v":111,"vw":45.1},{"c":44.9501,"h":44.9501,"l":44.9501,"n":3,"o":44.9501,"t":"2026-09-22T15:15:00Z","v":527,"vw":44.9501},{"c":44.9913,"h":44.9913,"l":44.9913,"n":2,"o":44.9913,"t":"2026-09-22T15:30:00Z","v":114,"vw":44.9913},{"c":45.03,"h":45.03,"l":44.975,"n":3,"o":44.975,"t":"2026-09-22T15:45:00Z","v":312,"vw":45.01037},{"c":45.035,"h":45.035,"l":45.035,"n":2,"o":45.035,"t":"2026-09-22T16:00:00Z","v":274,"vw":45.035},{"c":45.16,"h":45.166,"l":45.16,"n":8,"o":45.16,"t":"2026-09-22T16:30:00Z","v":935,"vw":45.161281},{"c":45.1501,"h":45.27,"l":45.1501,"n":6,"o":45.27,"t":"2026-09-22T16:45:00Z","v":402,"vw":45.203803},{"c":45.2001,"h":45.2001,"l":45.2001,"n":2,"o":45.2001,"t":"2026-09-22T17:30:00Z","v":131,"vw":45.2001},{"c":45.295,"h":45.31,"l":45.295,"n":2,"o":45.31,"t":"2026-09-22T17:45:00Z","v":200,"vw":45.3025},{"c":45.35,"h":45.35,"l":45.35,"n":2,"o":45.35,"t":"2026-09-22T18:00:00Z","v":270,"vw":45.35},{"c":45.385,"h":45.385,"l":45.375,"n":2,"o":45.375,"t":"2026-09-22T18:15:00Z","v":200,"vw":45.38},{"c":45.418,"h":45.418,"l":45.41,"n":5,"o":45.41,"t":"2026-09-22T18:30:00Z","v":504,"vw":45.412107},{"c":45.3827,"h":45.43,"l":45.3827,"n":6,"o":45.425,"t":"2026-09-22T18:45:00Z","v":530,"vw":45.40891},{"c":45.405,"h":45.405,"l":45.4,"n":4,"o":45.4,"t":"2026-09-22T19:00:00Z","v":495,"vw":45.40245},{"c":45.455,"h":45.54,"l":45.455,"n":8,"o":45.54,"t":"2026-09-22T19:30:00Z","v":3000,"vw":45.469176},{"c":45.445,"h":45.53,"l":45.445,"n":23,"o":45.53,"t":"2026-09-22T19:45:00Z","v":2307,"vw":45.520727},{"c":45.64,"h":45.64,"l":45.4,"n":20,"o":45.44,"t":"2026-09-23T13:30:00Z","v":1467,"vw":45.459978},{"c":45.43,"h":45.6299,"l":45.43,"n":27,"o":45.52,"t":"2026-09-23T13:45:00Z","v":3637,"vw":45.580698},{"c":45.3185,"h":45.3185,"l":45.22,"n":4,"o":45.22,"t":"2026-09-23T14:00:00Z","v":1211,"vw":45.23474},{"c":45.1699,"h":45.1699,"l":45.13,"n":7,"o":45.13,"t":"2026-09-23T14:15:00Z","v":334,"vw":45.155742},{"c":45.59,"h":45.59,"l":45.305,"n":5,"o":45.305,"t":"2026-09-23T14:45:00Z","v":356,"vw":45.4},{"c":45.5,"h":45.57,"l":45.5,"n":2,"o":45.57,"t":"2026-09-23T15:00:00Z","v":200,"vw":45.535},{"c":45.5601,"h":45.5601,"l":45.5601,"n":30,"o":45.5601,"t":"2026-09-23T15:45:00Z","v":786,"vw":45.5601},{"c":45.59,"h":45.61,"l":45.59,"n":5,"o":45.61,"t":"2026-09-23T16:00:00Z","v":431,"vw":45.6},{"c":45.55,"h":45.58,"l":45.55,"n":8,"o":45.58,"t":"2026-09-23T16:15:00Z","v":230,"vw":45.563636},{"c":45.49,"h":45.57,"l":45.49,"n":13,"o":45.57,"t":"2026-09-23T16:30:00Z","v":1548,"vw":45.524261},{"c":45.34,"h":45.44,"l":45.34,"n":6,"o":45.44,"t":"2026-09-23T17:00:00Z","v":1369,"vw":45.400789},{"c":45.4674,"h":45.49,"l":45.4674,"n":3,"o":45.49,"t":"2026-09-23T17:15:00Z","v":410,"vw":45.47305},{"c":45.49,"h":45.525,"l":45.49,"n":4,"o":45.525,"t":"2026-09-23T17:45:00Z","v":445,"vw":45.508294},{"c":45.495,"h":45.495,"l":45.495,"n":5,"o":45.495,"t":"2026-09-23T18:00:00Z","v":304,"vw":45.495},{"c":45.49,"h":45.495,"l":45.49,"n":4,"o":45.495,"t":"2026-09-23T18:30:00Z","v":319,"vw":45.491667},{"c":45.5099,"h":45.5099,"l":45.48,"n":9,"o":45.49,"t":"2026-09-23T19:00:00Z","v":699,"vw":45.489984},{"c":45.45,"h":45.48,"l":45.45,"n":4,"o":45.48,"t":"2026-09-23T19:30:00Z","v":450,"vw":45.46},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-23T19:45:00Z","v":100,"vw":45.5},{"c":45.16,"h":45.22,"l":45.16,"n":18,"o":45.22,"t":"2026-09-24T13:30:00Z","v":1024,"vw":45.206864},{"c":45.1393,"h":45.1799,"l":45.1393,"n":5,"o":45.1492,"t":"2026-09-24T14:15:00Z","v":503,"vw":45.15752},{"c":45.315,"h":45.315,"l":45.315,"n":1,"o":45.315,"t":"2026-09-24T14:45:00Z","v":200,"vw":45.315},{"c":45.28,"h":45.295,"l":45.28,"n":3,"o":45.295,"t":"2026-09-24T15:00:00Z","v":393,"vw":45.287347},{"c":45.27,"h":45.27,"l":45.26,"n":9,"o":45.26,"t":"2026-09-24T15:15:00Z","v":776,"vw":45.26735},{"c":45.335,"h":45.35,"l":45.335,"n":2,"o":45.35,"t":"2026-09-24T15:45:00Z","v":321,"vw":45.344346},{"c":45.22,"h":45.22,"l":45.2,"n":8,"o":45.2,"t":"2026-09-24T16:00:00Z","v":688,"vw":45.203077},{"c":45.36,"h":45.43,"l":45.24,"n":17,"o":45.24,"t":"2026-09-24T16:15:00Z","v":1750,"vw":45.289435},{"c":45.3862,"h":45.3862,"l":45.35,"n":2,"o":45.35,"t":"2026-09-24T16:30:00Z","v":470,"vw":45.366945},{"c":45.4799,"h":45.4799,"l":45.4018,"n":3,"o":45.4018,"t":"2026-09-24T16:45:00Z","v":349,"vw":45.426487},{"c":45.4,"h":45.435,"l":45.4,"n":6,"o":45.435,"t":"2026-09-24T17:00:00Z","v":431,"vw":45.41631},{"c":45.24,"h":45.24,"l":45.24,"n":3,"o":45.24,"t":"2026-09-24T17:45:00Z","v":339,"vw":45.24},{"c":45.1755,"h":45.1755,"l":45.125,"n":3,"o":45.125,"t":"2026-09-24T18:00:00Z","v":348,"vw":45.158667},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-09-24T18:15:00Z","v":500,"vw":45.24},{"c":45.3597,"h":45.365,"l":45.33,"n":17,"o":45.33,"t":"2026-09-24T19:30:00Z","v":939,"vw":45.349307},{"c":45.24,"h":45.34,"l":45.24,"n":27,"o":45.33,"t":"2026-09-24T19:45:00Z","v":2007,"vw":45.299151},{"c":45.7,"h":45.7,"l":45.185,"n":18,"o":45.43,"t":"2026-09-25T13:30:00Z","v":1315,"vw":45.434766},{"c":45.65,"h":45.75,"l":45.65,"n":5,"o":45.75,"t":"2026-09-25T13:45:00Z","v":482,"vw":45.698193},{"c":45.25,"h":45.5499,"l":45.25,"n":9,"o":45.5499,"t":"2026-09-25T14:00:00Z","v":1474,"vw":45.340097},{"c":45.32,"h":45.32,"l":45.235,"n":11,"o":45.315,"t":"2026-09-25T14:30:00Z","v":1181,"vw":45.297051},{"c":45.215,"h":45.34,"l":45.215,"n":4,"o":45.34,"t":"2026-09-25T14:45:00Z","v":1317,"vw":45.291645},{"c":45.34,"h":45.39,"l":45.34,"n":4,"o":45.35,"t":"2026-09-25T15:00:00Z","v":575,"vw":45.350453},{"c":45.1401,"h":45.1401,"l":45.1401,"n":1,"o":45.1401,"t":"2026-09-25T15:45:00Z","v":200,"vw":45.1401},{"c":45.3501,"h":45.3501,"l":45.3501,"n":1,"o":45.3501,"t":"2026-09-25T16:00:00Z","v":100,"vw":45.3501},{"c":45.365,"h":45.365,"l":45.365,"n":1,"o":45.365,"t":"2026-09-25T16:15:00Z","v":110,"vw":45.365},{"c":45.3901,"h":45.3901,"l":45.3901,"n":4,"o":45.3901,"t":"2026-09-25T16:30:00Z","v":124,"vw":45.3901},{"c":45.29,"h":45.32,"l":45.28,"n":11,"o":45.32,"t":"2026-09-25T17:00:00Z","v":921,"vw":45.300905},{"c":45.36,"h":45.36,"l":45.32,"n":6,"o":45.32,"t":"2026-09-25T17:15:00Z","v":270,"vw":45.339048},{"c":45.3599,"h":45.3599,"l":45.3599,"n":3,"o":45.3599,"t":"2026-09-25T17:30:00Z","v":662,"vw":45.3599},{"c":45.325,"h":45.34,"l":45.29,"n":5,"o":45.34,"t":"2026-09-25T17:45:00Z","v":2400,"vw":45.296354},{"c":45.285,"h":45.285,"l":45.285,"n":5,"o":45.285,"t":"2026-09-25T18:00:00Z","v":106,"vw":45.285},{"c":45.32,"h":45.32,"l":45.32,"n":2,"o":45.32,"t":"2026-09-25T18:15:00Z","v":200,"vw":45.32},{"c":45.185,"h":45.185,"l":45.185,"n":3,"o":45.185,"t":"2026-09-25T19:15:00Z","v":223,"vw":45.185},{"c":45.1899,"h":45.1899,"l":45.1899,"n":1,"o":45.1899,"t":"2026-09-25T19:30:00Z","v":482,"vw":45.1899},{"c":45,"h":45.18,"l":45,"n":40,"o":45.18,"t":"2026-09-25T19:45:00Z","v":3772,"vw":45.05563},{"c":44.37,"h":44.42,"l":44.37,"n":2,"o":44.42,"t":"2026-09-28T12:30:00Z","v":889,"vw":44.375624},{"c":43.62,"h":43.98,"l":43.5049,"n":51,"o":43.98,"t":"2026-09-28T13:30:00Z","v":5857,"vw":43.743265},{"c":43.815,"h":43.815,"l":43.625,"n":9,"o":43.625,"t":"2026-09-28T13:45:00Z","v":822,"vw":43.750226},{"c":43.95,"h":43.95,"l":43.91,"n":8,"o":43.935,"t":"2026-09-28T14:00:00Z","v":520,"vw":43.92802},{"c":43.9671,"h":43.9671,"l":43.93,"n":12,"o":43.93,"t":"2026-09-28T14:15:00Z","v":330,"vw":43.94594},{"c":43.735,"h":43.735,"l":43.735,"n":8,"o":43.735,"t":"2026-09-28T14:30:00Z","v":532,"vw":43.735},{"c":43.85,"h":43.85,"l":43.63,"n":38,"o":43.71,"t":"2026-09-28T14:45:00Z","v":4834,"vw":43.805936},{"c":44.07,"h":44.07,"l":43.82,"n":15,"o":43.82,"t":"2026-09-28T15:00:00Z","v":2728,"vw":43.831813},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-09-28T15:15:00Z","v":150,"vw":43.95},{"c":44.1017,"h":44.14,"l":44.1017,"n":4,"o":44.14,"t":"2026-09-28T15:30:00Z","v":2303,"vw":44.12085},{"c":44.06,"h":44.0788,"l":44.0236,"n":10,"o":44.05,"t":"2026-09-28T15:45:00Z","v":1677,"vw":44.060474},{"c":44.0522,"h":44.07,"l":44.0522,"n":5,"o":44.07,"t":"2026-09-28T16:00:00Z","v":373,"vw":44.061553},{"c":44.32,"h":44.32,"l":44.13,"n":15,"o":44.13,"t":"2026-09-28T16:15:00Z","v":2329,"vw":44.220874},{"c":44.16,"h":44.2289,"l":44.16,"n":4,"o":44.2289,"t":"2026-09-28T16:30:00Z","v":1018,"vw":44.198248},{"c":44.195,"h":44.195,"l":44.195,"n":2,"o":44.195,"t":"2026-09-28T16:45:00Z","v":120,"vw":44.195},{"c":44.26,"h":44.285,"l":44.26,"n":59,"o":44.285,"t":"2026-09-28T17:45:00Z","v":627,"vw":44.265469},{"c":44.3884,"h":44.3884,"l":44.3884,"n":3,"o":44.3884,"t":"2026-09-28T18:00:00Z","v":341,"vw":44.3884},{"c":44.325,"h":44.35,"l":44.27,"n":13,"o":44.335,"t":"2026-09-28T18:15:00Z","v":2719,"vw":44.30285},{"c":44.2801,"h":44.2801,"l":44.28,"n":3,"o":44.28,"t":"2026-09-28T18:30:00Z","v":220,"vw":44.28005},{"c":44.39,"h":44.44,"l":44.39,"n":5,"o":44.44,"t":"2026-09-28T18:45:00Z","v":722,"vw":44.407337},{"c":44.4,"h":44.4,"l":44.32,"n":9,"o":44.33,"t":"2026-09-28T19:00:00Z","v":1188,"vw":44.35457},{"c":44.37,"h":44.37,"l":44.37,"n":5,"o":44.37,"t":"2026-09-28T19:15:00Z","v":675,"vw":44.37},{"c":44.34,"h":44.44,"l":44.34,"n":9,"o":44.44,"t":"2026-09-28T19:30:00Z","v":614,"vw":44.376969},{"c":44.29,"h":44.35,"l":44.27,"n":15,"o":44.28,"t":"2026-09-28T19:45:00Z","v":963,"vw":44.291382},{"c":44.21,"h":44.21,"l":44.21,"n":4,"o":44.21,"t":"2026-09-28T20:00:00Z","v":138,"vw":44.21},{"c":44.18,"h":44.3037,"l":44.18,"n":8,"o":44.3037,"t":"2026-09-29T13:30:00Z","v":962,"vw":44.226727},{"c":44.1094,"h":44.11,"l":44.1094,"n":2,"o":44.11,"t":"2026-09-29T13:45:00Z","v":250,"vw":44.10964},{"c":44.0601,"h":44.0601,"l":44.0601,"n":1,"o":44.0601,"t":"2026-09-29T14:00:00Z","v":289,"vw":44.0601},{"c":44.2051,"h":44.36,"l":44.2051,"n":2,"o":44.36,"t":"2026-09-29T14:30:00Z","v":296,"vw":44.257431},{"c":44.19,"h":44.19,"l":44.19,"n":4,"o":44.19,"t":"2026-09-29T15:00:00Z","v":189,"vw":44.19},{"c":44.12,"h":44.18,"l":44.12,"n":5,"o":44.18,"t":"2026-09-29T15:45:00Z","v":477,"vw":44.165},{"c":44.2,"h":44.2,"l":44.1045,"n":6,"o":44.1045,"t":"2026-09-29T16:00:00Z","v":325,"vw":44.159711},{"c":44.14,"h":44.14,"l":44.085,"n":2,"o":44.085,"t":"2026-09-29T16:30:00Z","v":206,"vw":44.111699},{"c":44.0739,"h":44.1,"l":44.06,"n":19,"o":44.06,"t":"2026-09-29T16:45:00Z","v":1608,"vw":44.072634},{"c":44.0499,"h":44.0499,"l":44.0499,"n":1,"o":44.0499,"t":"2026-09-29T17:00:00Z","v":200,"vw":44.0499},{"c":43.865,"h":44.01,"l":43.865,"n":6,"o":43.9999,"t":"2026-09-29T17:15:00Z","v":1018,"vw":43.975581},{"c":44.0357,"h":44.0357,"l":44.01,"n":7,"o":44.02,"t":"2026-09-29T18:00:00Z","v":912,"vw":44.020721},{"c":44.07,"h":44.07,"l":44.07,"n":3,"o":44.07,"t":"2026-09-29T18:15:00Z","v":2043,"vw":44.07},{"c":44.105,"h":44.105,"l":44.105,"n":3,"o":44.105,"t":"2026-09-29T18:45:00Z","v":256,"vw":44.105},{"c":44.11,"h":44.14,"l":44.11,"n":8,"o":44.14,"t":"2026-09-29T19:00:00Z","v":432,"vw":44.128372},{"c":44.24,"h":44.24,"l":44.15,"n":5,"o":44.24,"t":"2026-09-29T19:15:00Z","v":566,"vw":44.197788},{"c":44.2,"h":44.2,"l":44.2,"n":2,"o":44.2,"t":"2026-09-29T19:30:00Z","v":105,"vw":44.2},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-09-29T19:45:00Z","v":200,"vw":44.24},{"c":44.76,"h":44.835,"l":44.42,"n":10,"o":44.42,"t":"2026-09-30T13:30:00Z","v":1406,"vw":44.537109},{"c":44.715,"h":44.715,"l":44.715,"n":2,"o":44.715,"t":"2026-09-30T14:00:00Z","v":104,"vw":44.715},{"c":44.82,"h":44.84,"l":44.76,"n":6,"o":44.84,"t":"2026-09-30T14:15:00Z","v":537,"vw":44.812434},{"c":44.8477,"h":44.8477,"l":44.8477,"n":1,"o":44.8477,"t":"2026-09-30T14:30:00Z","v":900,"vw":44.8477},{"c":44.995,"h":45,"l":44.995,"n":14,"o":45,"t":"2026-09-30T14:45:00Z","v":718,"vw":44.999},{"c":45,"h":45,"l":44.99,"n":5,"o":44.99,"t":"2026-09-30T15:00:00Z","v":430,"vw":44.995},{"c":44.985,"h":44.985,"l":44.985,"n":7,"o":44.985,"t":"2026-09-30T15:15:00Z","v":262,"vw":44.985},{"c":45,"h":45,"l":45,"n":6,"o":45,"t":"2026-09-30T15:30:00Z","v":600,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-30T15:45:00Z","v":100,"vw":45},{"c":44.985,"h":44.985,"l":44.985,"n":1,"o":44.985,"t":"2026-09-30T16:00:00Z","v":1000,"vw":44.985},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-09-30T16:15:00Z","v":1186,"vw":44.97},{"c":44.97,"h":44.98,"l":44.97,"n":3,"o":44.98,"t":"2026-09-30T16:30:00Z","v":201,"vw":44.975},{"c":44.935,"h":44.97,"l":44.935,"n":4,"o":44.97,"t":"2026-09-30T16:45:00Z","v":968,"vw":44.951733},{"c":44.9899,"h":44.9899,"l":44.9899,"n":2,"o":44.9899,"t":"2026-09-30T17:00:00Z","v":890,"vw":44.9899},{"c":44.775,"h":44.775,"l":44.775,"n":1,"o":44.775,"t":"2026-09-30T17:15:00Z","v":100,"vw":44.775},{"c":44.865,"h":44.89,"l":44.865,"n":2,"o":44.89,"t":"2026-09-30T18:00:00Z","v":325,"vw":44.880385},{"c":44.9,"h":44.9,"l":44.9,"n":2,"o":44.9,"t":"2026-09-30T18:45:00Z","v":500,"vw":44.9},{"c":44.9,"h":44.93,"l":44.9,"n":8,"o":44.93,"t":"2026-09-30T19:15:00Z","v":1112,"vw":44.92253},{"c":44.9,"h":44.93,"l":44.8596,"n":3,"o":44.8596,"t":"2026-09-30T19:30:00Z","v":300,"vw":44.896533},{"c":44.77,"h":44.77,"l":44.76,"n":2,"o":44.76,"t":"2026-09-30T19:45:00Z","v":226,"vw":44.765575},{"c":45.105,"h":45.125,"l":45.02,"n":20,"o":45.02,"t":"2026-10-01T13:30:00Z","v":2815,"vw":45.079592},{"c":45.015,"h":45.015,"l":45.015,"n":4,"o":45.015,"t":"2026-10-01T13:45:00Z","v":521,"vw":45.015},{"c":44.93,"h":44.98,"l":44.93,"n":2,"o":44.98,"t":"2026-10-01T14:00:00Z","v":200,"vw":44.955},{"c":44.9399,"h":44.9399,"l":44.9399,"n":1,"o":44.9399,"t":"2026-10-01T14:15:00Z","v":100,"vw":44.9399},{"c":44.83,"h":44.83,"l":44.83,"n":4,"o":44.83,"t":"2026-10-01T14:30:00Z","v":112,"vw":44.83},{"c":44.69,"h":44.74,"l":44.69,"n":5,"o":44.74,"t":"2026-10-01T14:45:00Z","v":382,"vw":44.716027},{"c":44.77,"h":44.81,"l":44.77,"n":12,"o":44.8,"t":"2026-10-01T15:15:00Z","v":1544,"vw":44.796759},{"c":44.775,"h":44.83,"l":44.75,"n":17,"o":44.75,"t":"2026-10-01T15:30:00Z","v":6073,"vw":44.773137},{"c":44.895,"h":44.9,"l":44.84,"n":15,"o":44.84,"t":"2026-10-01T15:45:00Z","v":3438,"vw":44.860969},{"c":44.965,"h":44.98,"l":44.88,"n":31,"o":44.96,"t":"2026-10-01T16:00:00Z","v":5386,"vw":44.927364},{"c":45.03,"h":45.03,"l":44.96,"n":10,"o":45,"t":"2026-10-01T16:15:00Z","v":1683,"vw":45.015617},{"c":45.04,"h":45.07,"l":45.015,"n":7,"o":45.015,"t":"2026-10-01T16:30:00Z","v":520,"vw":45.047},{"c":44.98,"h":45.04,"l":44.98,"n":12,"o":45.04,"t":"2026-10-01T16:45:00Z","v":1301,"vw":45.012036},{"c":45.115,"h":45.115,"l":45.115,"n":5,"o":45.115,"t":"2026-10-01T17:00:00Z","v":1332,"vw":45.115},{"c":45.37,"h":45.37,"l":45.37,"n":3,"o":45.37,"t":"2026-10-01T17:15:00Z","v":1984,"vw":45.37},{"c":45.43,"h":45.51,"l":45.43,"n":25,"o":45.51,"t":"2026-10-01T17:30:00Z","v":3390,"vw":45.473565},{"c":45.42,"h":45.47,"l":45.42,"n":22,"o":45.45,"t":"2026-10-01T17:45:00Z","v":2402,"vw":45.455714},{"c":45.29,"h":45.4,"l":45.29,"n":3,"o":45.4,"t":"2026-10-01T18:00:00Z","v":403,"vw":45.3725},{"c":45.42,"h":45.4695,"l":45.42,"n":7,"o":45.4695,"t":"2026-10-01T18:15:00Z","v":7483,"vw":45.468833},{"c":45.4599,"h":45.4599,"l":45.415,"n":2,"o":45.415,"t":"2026-10-01T18:30:00Z","v":302,"vw":45.444735},{"c":45.43,"h":45.475,"l":45.43,"n":6,"o":45.475,"t":"2026-10-01T18:45:00Z","v":374,"vw":45.462603},{"c":45.47,"h":45.47,"l":45.47,"n":4,"o":45.47,"t":"2026-10-01T19:00:00Z","v":208,"vw":45.47},{"c":45.56,"h":45.59,"l":45.56,"n":6,"o":45.59,"t":"2026-10-01T19:30:00Z","v":520,"vw":45.566369},{"c":45.539,"h":45.56,"l":45.51,"n":11,"o":45.56,"t":"2026-10-01T19:45:00Z","v":928,"vw":45.527144},{"c":45.175,"h":45.39,"l":45.175,"n":32,"o":45.39,"t":"2026-10-02T13:30:00Z","v":7257,"vw":45.344469},{"c":45.255,"h":45.255,"l":45.03,"n":20,"o":45.03,"t":"2026-10-02T13:45:00Z","v":1909,"vw":45.169712},{"c":45.28,"h":45.28,"l":45.19,"n":14,"o":45.19,"t":"2026-10-02T14:00:00Z","v":764,"vw":45.232508},{"c":45.32,"h":45.32,"l":45.259,"n":7,"o":45.259,"t":"2026-10-02T14:15:00Z","v":623,"vw":45.288833},{"c":45.19,"h":45.25,"l":45.19,"n":10,"o":45.25,"t":"2026-10-02T14:30:00Z","v":557,"vw":45.204252},{"c":45.14,"h":45.17,"l":45.14,"n":9,"o":45.16,"t":"2026-10-02T14:45:00Z","v":1536,"vw":45.157959},{"c":44.92,"h":44.96,"l":44.92,"n":12,"o":44.92,"t":"2026-10-02T15:00:00Z","v":886,"vw":44.949418},{"c":44.9,"h":44.91,"l":44.85,"n":18,"o":44.91,"t":"2026-10-02T15:15:00Z","v":2695,"vw":44.882296},{"c":44.9462,"h":44.9462,"l":44.9462,"n":1,"o":44.9462,"t":"2026-10-02T15:45:00Z","v":200,"vw":44.9462},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-10-02T16:00:00Z","v":125,"vw":45.05},{"c":45.01,"h":45.05,"l":44.99,"n":19,"o":45.05,"t":"2026-10-02T16:15:00Z","v":2349,"vw":45.026609},{"c":44.98,"h":45,"l":44.975,"n":11,"o":45,"t":"2026-10-02T16:30:00Z","v":1008,"vw":44.986151},{"c":45.015,"h":45.02,"l":44.9718,"n":12,"o":44.9718,"t":"2026-10-02T16:45:00Z","v":1718,"vw":44.996886},{"c":45.045,"h":45.045,"l":44.9701,"n":4,"o":45.04,"t":"2026-10-02T17:00:00Z","v":466,"vw":45.002851},{"c":45.01,"h":45.1299,"l":45.01,"n":2,"o":45.1299,"t":"2026-10-02T17:15:00Z","v":423,"vw":45.07321},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-02T17:45:00Z","v":100,"vw":45.03},{"c":45.025,"h":45.025,"l":45.025,"n":3,"o":45.025,"t":"2026-10-02T18:00:00Z","v":833,"vw":45.025},{"c":45.0999,"h":45.0999,"l":45.0999,"n":1,"o":45.0999,"t":"2026-10-02T18:15:00Z","v":100,"vw":45.0999},{"c":45.05,"h":45.05,"l":45.05,"n":2,"o":45.05,"t":"2026-10-02T19:00:00Z","v":102,"vw":45.05},{"c":45.025,"h":45.05,"l":45.015,"n":19,"o":45.015,"t":"2026-10-02T19:15:00Z","v":1776,"vw":45.028247},{"c":45.03,"h":45.04,"l":45.0181,"n":20,"o":45.0181,"t":"2026-10-02T19:30:00Z","v":1384,"vw":45.028169},{"c":45.06,"h":45.06,"l":45.01,"n":26,"o":45.05,"t":"2026-10-02T19:45:00Z","v":2267,"vw":45.034702},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-02T20:15:00Z","v":200,"vw":45.15},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-02T21:30:00Z","v":220,"vw":45.5},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-02T21:45:00Z","v":223,"vw":45.5},{"c":45.59,"h":45.59,"l":45.28,"n":14,"o":45.28,"t":"2026-10-05T13:30:00Z","v":1591,"vw":45.410684},{"c":45.485,"h":45.485,"l":45.485,"n":1,"o":45.485,"t":"2026-10-05T13:45:00Z","v":100,"vw":45.485},{"c":45.46,"h":45.46,"l":45.425,"n":3,"o":45.425,"t":"2026-10-05T14:00:00Z","v":1051,"vw":45.428333},{"c":45.55,"h":45.55,"l":45.53,"n":9,"o":45.53,"t":"2026-10-05T14:15:00Z","v":1298,"vw":45.534878},{"c":45.46,"h":45.54,"l":45.44,"n":13,"o":45.4999,"t":"2026-10-05T14:45:00Z","v":3292,"vw":45.464491},{"c":45.47,"h":45.47,"l":45.47,"n":2,"o":45.47,"t":"2026-10-05T15:15:00Z","v":118,"vw":45.47},{"c":45.44,"h":45.4699,"l":45.44,"n":8,"o":45.45,"t":"2026-10-05T15:30:00Z","v":425,"vw":45.450175},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-05T15:45:00Z","v":100,"vw":45.45},{"c":45.48,"h":45.48,"l":45.48,"n":4,"o":45.48,"t":"2026-10-05T16:00:00Z","v":981,"vw":45.48},{"c":45.43,"h":45.44,"l":45.27,"n":15,"o":45.44,"t":"2026-10-05T16:15:00Z","v":1409,"vw":45.390911},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-05T16:45:00Z","v":100,"vw":45.45},{"c":45.525,"h":45.54,"l":45.52,"n":9,"o":45.52,"t":"2026-10-05T17:30:00Z","v":1879,"vw":45.521389},{"c":45.53,"h":45.53,"l":45.52,"n":79,"o":45.52,"t":"2026-10-05T17:45:00Z","v":378,"vw":45.525},{"c":45.53,"h":45.5599,"l":45.53,"n":2,"o":45.5599,"t":"2026-10-05T18:00:00Z","v":1330,"vw":45.557652},{"c":45.55,"h":45.6099,"l":45.51,"n":22,"o":45.57,"t":"2026-10-05T18:15:00Z","v":3687,"vw":45.569012},{"c":45.58,"h":45.58,"l":45.5144,"n":25,"o":45.55,"t":"2026-10-05T18:30:00Z","v":3025,"vw":45.532849},{"c":45.53,"h":45.53,"l":45.5101,"n":7,"o":45.5101,"t":"2026-10-05T19:00:00Z","v":1052,"vw":45.523753},{"c":45.57,"h":45.57,"l":45.548,"n":6,"o":45.548,"t":"2026-10-05T19:15:00Z","v":474,"vw":45.553333},{"c":45.5819,"h":45.5819,"l":45.56,"n":6,"o":45.58,"t":"2026-10-05T19:30:00Z","v":701,"vw":45.570543},{"c":45.52,"h":45.54,"l":45.52,"n":12,"o":45.54,"t":"2026-10-05T19:45:00Z","v":906,"vw":45.533125},{"c":45.765,"h":45.96,"l":45.765,"n":38,"o":45.83,"t":"2026-10-06T13:30:00Z","v":7863,"vw":45.868839},{"c":45.92,"h":45.92,"l":45.805,"n":5,"o":45.805,"t":"2026-10-06T13:45:00Z","v":233,"vw":45.87},{"c":45.77,"h":45.95,"l":45.75,"n":12,"o":45.95,"t":"2026-10-06T14:00:00Z","v":2050,"vw":45.840855},{"c":45.585,"h":45.695,"l":45.585,"n":29,"o":45.695,"t":"2026-10-06T14:15:00Z","v":3845,"vw":45.672628},{"c":45.55,"h":45.57,"l":45.55,"n":39,"o":45.57,"t":"2026-10-06T14:30:00Z","v":3416,"vw":45.561475},{"c":45.61,"h":45.6699,"l":45.56,"n":10,"o":45.59,"t":"2026-10-06T14:45:00Z","v":1928,"vw":45.611164},{"c":45.64,"h":45.6499,"l":45.605,"n":10,"o":45.605,"t":"2026-10-06T15:00:00Z","v":4379,"vw":45.617119},{"c":45.58,"h":45.64,"l":45.575,"n":9,"o":45.64,"t":"2026-10-06T15:15:00Z","v":632,"vw":45.59426},{"c":45.555,"h":45.555,"l":45.55,"n":7,"o":45.55,"t":"2026-10-06T15:30:00Z","v":422,"vw":45.5525},{"c":45.54,"h":45.57,"l":45.515,"n":14,"o":45.515,"t":"2026-10-06T15:45:00Z","v":1258,"vw":45.554143},{"c":45.4,"h":45.55,"l":45.4,"n":37,"o":45.54,"t":"2026-10-06T16:00:00Z","v":2388,"vw":45.503},{"c":45.28,"h":45.415,"l":45.28,"n":6,"o":45.415,"t":"2026-10-06T16:15:00Z","v":1204,"vw":45.39125},{"c":45.31,"h":45.31,"l":45.3,"n":4,"o":45.3,"t":"2026-10-06T16:30:00Z","v":1289,"vw":45.301304},{"c":45.34,"h":45.35,"l":45.34,"n":4,"o":45.35,"t":"2026-10-06T16:45:00Z","v":204,"vw":45.345},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-06T17:00:00Z","v":760,"vw":45.3},{"c":45.325,"h":45.325,"l":45.3001,"n":6,"o":45.3001,"t":"2026-10-06T17:15:00Z","v":614,"vw":45.319639},{"c":45.345,"h":45.345,"l":45.33,"n":7,"o":45.33,"t":"2026-10-06T17:30:00Z","v":227,"vw":45.3375},{"c":45.31,"h":45.32,"l":45.3,"n":15,"o":45.3,"t":"2026-10-06T17:45:00Z","v":2325,"vw":45.307665},{"c":45.3,"h":45.3344,"l":45.3,"n":13,"o":45.33,"t":"2026-10-06T18:00:00Z","v":1620,"vw":45.319271},{"c":45.31,"h":45.33,"l":45.31,"n":4,"o":45.33,"t":"2026-10-06T18:15:00Z","v":400,"vw":45.3175},{"c":45.225,"h":45.3,"l":45.225,"n":24,"o":45.3,"t":"2026-10-06T18:30:00Z","v":1600,"vw":45.271707},{"c":45.17,"h":45.26,"l":45.1,"n":43,"o":45.26,"t":"2026-10-06T18:45:00Z","v":7180,"vw":45.171027},{"c":45.18,"h":45.2399,"l":45.18,"n":3,"o":45.2399,"t":"2026-10-06T19:00:00Z","v":322,"vw":45.22124},{"c":45.222,"h":45.28,"l":45.205,"n":5,"o":45.205,"t":"2026-10-06T19:15:00Z","v":312,"vw":45.235667},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-06T19:30:00Z","v":100,"vw":45.21},{"c":45.24,"h":45.245,"l":45.204,"n":14,"o":45.23,"t":"2026-10-06T19:45:00Z","v":1232,"vw":45.226139},{"c":45.28,"h":45.28,"l":45.28,"n":3,"o":45.28,"t":"2026-10-06T20:00:00Z","v":105,"vw":45.28},{"c":45,"h":45,"l":44.77,"n":13,"o":44.77,"t":"2026-10-07T13:30:00Z","v":1641,"vw":44.799967},{"c":45.0599,"h":45.0599,"l":44.995,"n":10,"o":45.005,"t":"2026-10-07T13:45:00Z","v":1716,"vw":45.008623},{"c":45.04,"h":45.04,"l":44.9966,"n":5,"o":45.025,"t":"2026-10-07T14:30:00Z","v":312,"vw":45.021161},{"c":45.11,"h":45.11,"l":45.09,"n":2,"o":45.09,"t":"2026-10-07T15:00:00Z","v":200,"vw":45.1},{"c":45.1799,"h":45.1799,"l":45.1799,"n":2,"o":45.1799,"t":"2026-10-07T15:15:00Z","v":200,"vw":45.1799},{"c":45.13,"h":45.1797,"l":45.13,"n":3,"o":45.1797,"t":"2026-10-07T15:30:00Z","v":3665,"vw":45.139007},{"c":45.1301,"h":45.205,"l":45.1301,"n":7,"o":45.205,"t":"2026-10-07T15:45:00Z","v":3000,"vw":45.138534},{"c":45.299,"h":45.299,"l":45.299,"n":2,"o":45.299,"t":"2026-10-07T16:00:00Z","v":266,"vw":45.299},{"c":45.2793,"h":45.28,"l":45.24,"n":6,"o":45.24,"t":"2026-10-07T16:30:00Z","v":656,"vw":45.252371},{"c":45.26,"h":45.289,"l":45.24,"n":8,"o":45.24,"t":"2026-10-07T16:45:00Z","v":632,"vw":45.268217},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-07T17:00:00Z","v":100,"vw":45.3},{"c":45.33,"h":45.335,"l":45.33,"n":3,"o":45.335,"t":"2026-10-07T18:15:00Z","v":300,"vw":45.333333},{"c":45.31,"h":45.31,"l":45.31,"n":1,"o":45.31,"t":"2026-10-07T18:30:00Z","v":700,"vw":45.31},{"c":45.2,"h":45.2051,"l":45.2,"n":9,"o":45.205,"t":"2026-10-07T19:00:00Z","v":654,"vw":45.203389},{"c":45.24,"h":45.24,"l":45.24,"n":2,"o":45.24,"t":"2026-10-07T19:15:00Z","v":125,"vw":45.24},{"c":45.2,"h":45.2,"l":45.2,"n":4,"o":45.2,"t":"2026-10-07T20:00:00Z","v":105,"vw":45.2},{"c":45.99,"h":45.99,"l":45.99,"n":2,"o":45.99,"t":"2026-10-08T12:30:00Z","v":150,"vw":45.99},{"c":45.09,"h":45.09,"l":44.95,"n":16,"o":44.95,"t":"2026-10-08T13:30:00Z","v":1259,"vw":44.998569},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-08T13:45:00Z","v":100,"vw":45.12},{"c":45.095,"h":45.095,"l":45.095,"n":4,"o":45.095,"t":"2026-10-08T14:00:00Z","v":135,"vw":45.095},{"c":45.14,"h":45.14,"l":45.14,"n":2,"o":45.14,"t":"2026-10-08T14:15:00Z","v":251,"vw":45.14},{"c":45.14,"h":45.14,"l":45.14,"n":2,"o":45.14,"t":"2026-10-08T14:30:00Z","v":110,"vw":45.14},{"c":45.07,"h":45.07,"l":45.07,"n":5,"o":45.07,"t":"2026-10-08T14:45:00Z","v":2236,"vw":45.07},{"c":45.07,"h":45.125,"l":45.07,"n":11,"o":45.125,"t":"2026-10-08T15:00:00Z","v":979,"vw":45.095536},{"c":45.0356,"h":45.0356,"l":44.95,"n":5,"o":44.95,"t":"2026-10-08T15:15:00Z","v":342,"vw":44.976338},{"c":44.995,"h":44.995,"l":44.91,"n":8,"o":44.96,"t":"2026-10-08T15:45:00Z","v":553,"vw":44.964604},{"c":44.97,"h":44.98,"l":44.965,"n":13,"o":44.967,"t":"2026-10-08T16:00:00Z","v":898,"vw":44.971752},{"c":45.04,"h":45.14,"l":45.03,"n":12,"o":45.08,"t":"2026-10-08T16:15:00Z","v":1261,"vw":45.081808},{"c":45.01,"h":45.01,"l":45,"n":2,"o":45,"t":"2026-10-08T16:30:00Z","v":200,"vw":45.005},{"c":44.74,"h":44.78,"l":44.71,"n":23,"o":44.77,"t":"2026-10-08T16:45:00Z","v":4504,"vw":44.752095},{"c":44.88,"h":44.88,"l":44.75,"n":11,"o":44.79,"t":"2026-10-08T17:00:00Z","v":693,"vw":44.791534},{"c":44.69,"h":44.92,"l":44.69,"n":22,"o":44.92,"t":"2026-10-08T17:15:00Z","v":1902,"vw":44.76769},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-08T17:45:00Z","v":124,"vw":44.75},{"c":44.76,"h":44.76,"l":44.76,"n":3,"o":44.76,"t":"2026-10-08T18:00:00Z","v":103,"vw":44.76},{"c":44.92,"h":44.92,"l":44.92,"n":2,"o":44.92,"t":"2026-10-08T18:30:00Z","v":200,"vw":44.92},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-08T19:00:00Z","v":100,"vw":44.81},{"c":44.92,"h":44.97,"l":44.92,"n":3,"o":44.97,"t":"2026-10-08T19:30:00Z","v":202,"vw":44.945},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-08T19:45:00Z","v":145,"vw":45.1},{"c":45.11,"h":45.11,"l":45.11,"n":4,"o":45.11,"t":"2026-10-08T20:00:00Z","v":106,"vw":45.11},{"c":44.47,"h":44.47,"l":44.47,"n":1,"o":44.47,"t":"2026-10-09T13:00:00Z","v":110,"vw":44.47},{"c":45.4094,"h":45.4094,"l":45.39,"n":4,"o":45.39,"t":"2026-10-09T13:30:00Z","v":351,"vw":45.396281},{"c":45.455,"h":45.455,"l":45.455,"n":2,"o":45.455,"t":"2026-10-09T14:00:00Z","v":132,"vw":45.455},{"c":45.5899,"h":45.5899,"l":45.5899,"n":5,"o":45.5899,"t":"2026-10-09T14:15:00Z","v":561,"vw":45.5899},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-09T15:00:00Z","v":100,"vw":45.5},{"c":45.6399,"h":45.6399,"l":45.6399,"n":3,"o":45.6399,"t":"2026-10-09T15:15:00Z","v":550,"vw":45.6399},{"c":45.6615,"h":45.6615,"l":45.6615,"n":2,"o":45.6615,"t":"2026-10-09T15:30:00Z","v":220,"vw":45.6615},{"c":45.645,"h":45.645,"l":45.53,"n":8,"o":45.595,"t":"2026-10-09T16:00:00Z","v":1482,"vw":45.583825},{"c":45.72,"h":45.72,"l":45.7,"n":17,"o":45.7,"t":"2026-10-09T16:30:00Z","v":1156,"vw":45.702603},{"c":45.8007,"h":45.8007,"l":45.8007,"n":4,"o":45.8007,"t":"2026-10-09T16:45:00Z","v":175,"vw":45.8007},{"c":45.87,"h":45.87,"l":45.87,"n":2,"o":45.87,"t":"2026-10-09T17:45:00Z","v":120,"vw":45.87},{"c":45.94,"h":45.94,"l":45.885,"n":4,"o":45.885,"t":"2026-10-09T18:00:00Z","v":636,"vw":45.93127},{"c":45.86,"h":45.86,"l":45.86,"n":3,"o":45.86,"t":"2026-10-09T18:15:00Z","v":273,"vw":45.86},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-10-09T18:45:00Z","v":250,"vw":45.93},{"c":45.884,"h":45.93,"l":45.884,"n":3,"o":45.93,"t":"2026-10-09T19:00:00Z","v":2325,"vw":45.886023},{"c":45.91,"h":45.9101,"l":45.91,"n":7,"o":45.9101,"t":"2026-10-09T19:15:00Z","v":343,"vw":45.910032},{"c":45.8801,"h":45.94,"l":45.8801,"n":6,"o":45.94,"t":"2026-10-09T19:30:00Z","v":360,"vw":45.900067},{"c":45.9599,"h":45.9599,"l":45.95,"n":11,"o":45.95,"t":"2026-10-09T19:45:00Z","v":961,"vw":45.95399},{"c":46.1912,"h":46.1912,"l":46.05,"n":24,"o":46.16,"t":"2026-10-12T13:30:00Z","v":2729,"vw":46.154251},{"c":45.9,"h":45.96,"l":45.9,"n":30,"o":45.96,"t":"2026-10-12T13:45:00Z","v":7142,"vw":45.904694},{"c":45.7,"h":45.85,"l":45.7,"n":17,"o":45.85,"t":"2026-10-12T14:00:00Z","v":1256,"vw":45.759002},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-12T14:15:00Z","v":110,"vw":45.66},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-12T14:30:00Z","v":100,"vw":45.51},{"c":45.64,"h":45.64,"l":45.64,"n":2,"o":45.64,"t":"2026-10-12T14:45:00Z","v":150,"vw":45.64},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-12T15:00:00Z","v":100,"vw":45.7},{"c":45.595,"h":45.6299,"l":45.5501,"n":11,"o":45.56,"t":"2026-10-12T15:15:00Z","v":3301,"vw":45.590668},{"c":45.5441,"h":45.6,"l":45.5441,"n":10,"o":45.58,"t":"2026-10-12T15:30:00Z","v":782,"vw":45.580246},{"c":45.52,"h":45.555,"l":45.52,"n":24,"o":45.555,"t":"2026-10-12T16:15:00Z","v":1982,"vw":45.542984},{"c":45.54,"h":45.54,"l":45.53,"n":2,"o":45.53,"t":"2026-10-12T16:30:00Z","v":265,"vw":45.536226},{"c":45.46,"h":45.46,"l":45.46,"n":2,"o":45.46,"t":"2026-10-12T16:45:00Z","v":392,"vw":45.46},{"c":45.4712,"h":45.4712,"l":45.45,"n":5,"o":45.45,"t":"2026-10-12T17:00:00Z","v":2193,"vw":45.470233},{"c":45.5,"h":45.5,"l":45.5,"n":4,"o":45.5,"t":"2026-10-12T17:30:00Z","v":400,"vw":45.5},{"c":45.495,"h":45.52,"l":45.495,"n":73,"o":45.52,"t":"2026-10-12T17:45:00Z","v":547,"vw":45.506304},{"c":45.46,"h":45.48,"l":45.46,"n":6,"o":45.48,"t":"2026-10-12T18:00:00Z","v":388,"vw":45.473333},{"c":45.49,"h":45.49,"l":45.49,"n":3,"o":45.49,"t":"2026-10-12T18:15:00Z","v":110,"vw":45.49},{"c":45.47,"h":45.47,"l":45.47,"n":2,"o":45.47,"t":"2026-10-12T18:30:00Z","v":190,"vw":45.47},{"c":45.42,"h":45.42,"l":45.42,"n":4,"o":45.42,"t":"2026-10-12T18:45:00Z","v":1102,"vw":45.42},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-12T19:00:00Z","v":100,"vw":45.48},{"c":45.42,"h":45.42,"l":45.42,"n":2,"o":45.42,"t":"2026-10-12T19:15:00Z","v":720,"vw":45.42},{"c":45.49,"h":45.56,"l":45.49,"n":6,"o":45.56,"t":"2026-10-12T19:30:00Z","v":1450,"vw":45.542914},{"c":44.49,"h":44.49,"l":44.49,"n":2,"o":44.49,"t":"2026-10-12T23:15:00Z","v":168,"vw":44.49},{"c":45.01,"h":45.07,"l":45.01,"n":16,"o":45.07,"t":"2026-10-13T13:30:00Z","v":1242,"vw":45.038586},{"c":45.775,"h":45.775,"l":45.69,"n":10,"o":45.7,"t":"2026-10-13T14:00:00Z","v":560,"vw":45.711},{"c":45.71,"h":45.775,"l":45.59,"n":17,"o":45.775,"t":"2026-10-13T14:15:00Z","v":1335,"vw":45.697004},{"c":45.51,"h":45.575,"l":45.51,"n":8,"o":45.575,"t":"2026-10-13T14:30:00Z","v":838,"vw":45.552033},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-13T15:15:00Z","v":147,"vw":45.55},{"c":45.4799,"h":45.4799,"l":45.4799,"n":2,"o":45.4799,"t":"2026-10-13T15:30:00Z","v":373,"vw":45.4799},{"c":45.7399,"h":45.7399,"l":45.59,"n":6,"o":45.665,"t":"2026-10-13T16:15:00Z","v":3895,"vw":45.688522},{"c":45.66,"h":45.67,"l":45.66,"n":6,"o":45.67,"t":"2026-10-13T16:30:00Z","v":236,"vw":45.665},{"c":45.49,"h":45.57,"l":45.49,"n":7,"o":45.57,"t":"2026-10-13T16:45:00Z","v":382,"vw":45.516667},{"c":45.48,"h":45.48,"l":45.48,"n":2,"o":45.48,"t":"2026-10-13T17:00:00Z","v":200,"vw":45.48},{"c":45.465,"h":45.465,"l":45.46,"n":10,"o":45.46,"t":"2026-10-13T17:15:00Z","v":503,"vw":45.461667},{"c":45.385,"h":45.45,"l":45.385,"n":4,"o":45.45,"t":"2026-10-13T17:30:00Z","v":745,"vw":45.440122},{"c":45.51,"h":45.51,"l":45.51,"n":4,"o":45.51,"t":"2026-10-13T17:45:00Z","v":200,"vw":45.51},{"c":45.57,"h":45.57,"l":45.56,"n":9,"o":45.56,"t":"2026-10-13T18:00:00Z","v":740,"vw":45.562128},{"c":45.43,"h":45.54,"l":45.43,"n":10,"o":45.54,"t":"2026-10-13T18:15:00Z","v":550,"vw":45.509106},{"c":45.43,"h":45.46,"l":45.43,"n":4,"o":45.46,"t":"2026-10-13T18:30:00Z","v":570,"vw":45.440545},{"c":45.46,"h":45.46,"l":45.4501,"n":14,"o":45.4501,"t":"2026-10-13T19:00:00Z","v":1247,"vw":45.459175},{"c":45.3916,"h":45.42,"l":45.3916,"n":4,"o":45.42,"t":"2026-10-13T19:15:00Z","v":305,"vw":45.410284},{"c":45.51,"h":45.51,"l":45.48,"n":13,"o":45.48,"t":"2026-10-13T19:30:00Z","v":1032,"vw":45.485141},{"c":45.44,"h":45.5,"l":45.43,"n":34,"o":45.49,"t":"2026-10-13T19:45:00Z","v":2468,"vw":45.467935},{"c":44.97,"h":45.01,"l":44.63,"n":22,"o":44.63,"t":"2026-10-14T13:30:00Z","v":2883,"vw":44.770044},{"c":44.85,"h":44.85,"l":44.85,"n":10,"o":44.85,"t":"2026-10-14T13:45:00Z","v":626,"vw":44.85},{"c":44.65,"h":44.785,"l":44.65,"n":8,"o":44.785,"t":"2026-10-14T14:00:00Z","v":580,"vw":44.679211},{"c":44.6,"h":44.6,"l":44.6,"n":8,"o":44.6,"t":"2026-10-14T14:15:00Z","v":297,"vw":44.6},{"c":44.5,"h":44.6,"l":44.5,"n":13,"o":44.6,"t":"2026-10-14T14:30:00Z","v":4718,"vw":44.597526},{"c":44.44,"h":44.44,"l":44.41,"n":7,"o":44.42,"t":"2026-10-14T14:45:00Z","v":3500,"vw":44.43677},{"c":44.17,"h":44.55,"l":44.17,"n":44,"o":44.5,"t":"2026-10-14T15:00:00Z","v":9294,"vw":44.389214},{"c":44.1701,"h":44.255,"l":44.1701,"n":10,"o":44.205,"t":"2026-10-14T15:15:00Z","v":2856,"vw":44.207319},{"c":44.17,"h":44.17,"l":44.17,"n":4,"o":44.17,"t":"2026-10-14T15:30:00Z","v":173,"vw":44.17},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-10-14T15:45:00Z","v":101,"vw":44.07},{"c":44,"h":44.14,"l":44,"n":18,"o":44.14,"t":"2026-10-14T16:00:00Z","v":8774,"vw":44.003181},{"c":43.98,"h":43.985,"l":43.9,"n":18,"o":43.9101,"t":"2026-10-14T16:15:00Z","v":8220,"vw":43.918511},{"c":44,"h":44.04,"l":43.94,"n":17,"o":43.94,"t":"2026-10-14T16:30:00Z","v":6709,"vw":43.997049},{"c":44.04,"h":44.04,"l":44.04,"n":2,"o":44.04,"t":"2026-10-14T16:45:00Z","v":500,"vw":44.04},{"c":43.93,"h":44,"l":43.93,"n":4,"o":44,"t":"2026-10-14T17:00:00Z","v":8064,"vw":43.930929},{"c":43.79,"h":43.9,"l":43.79,"n":32,"o":43.9,"t":"2026-10-14T17:15:00Z","v":9369,"vw":43.853827},{"c":43.82,"h":43.82,"l":43.77,"n":4,"o":43.77,"t":"2026-10-14T17:30:00Z","v":1474,"vw":43.786056},{"c":43.755,"h":43.76,"l":43.755,"n":6,"o":43.76,"t":"2026-10-14T18:00:00Z","v":769,"vw":43.758306},{"c":43.77,"h":43.77,"l":43.77,"n":1,"o":43.77,"t":"2026-10-14T18:15:00Z","v":100,"vw":43.77},{"c":43.68,"h":43.76,"l":43.68,"n":13,"o":43.76,"t":"2026-10-14T18:45:00Z","v":1004,"vw":43.702267},{"c":43.73,"h":43.73,"l":43.61,"n":5,"o":43.63,"t":"2026-10-14T19:15:00Z","v":5328,"vw":43.613083},{"c":43.78,"h":43.78,"l":43.72,"n":10,"o":43.72,"t":"2026-10-14T19:30:00Z","v":620,"vw":43.752136},{"c":43.73,"h":43.75,"l":43.7,"n":11,"o":43.75,"t":"2026-10-14T19:45:00Z","v":1149,"vw":43.715461},{"c":42.87,"h":42.97,"l":42.61,"n":43,"o":42.78,"t":"2026-10-15T13:30:00Z","v":8873,"vw":42.775148},{"c":42.75,"h":43.14,"l":42.75,"n":28,"o":42.865,"t":"2026-10-15T13:45:00Z","v":2770,"vw":42.9378},{"c":43.3,"h":43.3,"l":42.99,"n":10,"o":42.99,"t":"2026-10-15T14:00:00Z","v":959,"vw":43.224076},{"c":43.37,"h":43.37,"l":43.055,"n":11,"o":43.055,"t":"2026-10-15T14:30:00Z","v":524,"vw":43.283},{"c":43.515,"h":43.515,"l":43.45,"n":8,"o":43.456,"t":"2026-10-15T14:45:00Z","v":475,"vw":43.47058},{"c":43.75,"h":43.75,"l":43.6529,"n":7,"o":43.6529,"t":"2026-10-15T15:00:00Z","v":436,"vw":43.708762},{"c":43.77,"h":43.77,"l":43.77,"n":5,"o":43.77,"t":"2026-10-15T15:30:00Z","v":225,"vw":43.77},{"c":43.72,"h":43.84,"l":43.72,"n":10,"o":43.76,"t":"2026-10-15T17:00:00Z","v":964,"vw":43.785679},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-15T17:30:00Z","v":308,"vw":43.83},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-15T18:00:00Z","v":100,"vw":43.86},{"c":43.7101,"h":43.7591,"l":43.7,"n":17,"o":43.72,"t":"2026-10-15T18:30:00Z","v":1840,"vw":43.735786},{"c":43.945,"h":43.945,"l":43.865,"n":4,"o":43.865,"t":"2026-10-15T18:45:00Z","v":347,"vw":43.918333},{"c":44.26,"h":44.26,"l":44.26,"n":2,"o":44.26,"t":"2026-10-15T19:15:00Z","v":200,"vw":44.26},{"c":44.23,"h":44.23,"l":44.23,"n":4,"o":44.23,"t":"2026-10-15T19:30:00Z","v":193,"vw":44.23},{"c":44.32,"h":44.42,"l":44.32,"n":10,"o":44.34,"t":"2026-10-15T19:45:00Z","v":730,"vw":44.372718},{"c":43.665,"h":44.505,"l":43.665,"n":13,"o":44.5,"t":"2026-10-16T13:30:00Z","v":1315,"vw":44.293414},{"c":43.42,"h":43.67,"l":43.42,"n":10,"o":43.655,"t":"2026-10-16T13:45:00Z","v":864,"vw":43.52119},{"c":43.22,"h":43.325,"l":43.105,"n":26,"o":43.325,"t":"2026-10-16T14:00:00Z","v":2821,"vw":43.210747},{"c":42.91,"h":43.29,"l":42.91,"n":43,"o":43.29,"t":"2026-10-16T14:15:00Z","v":4670,"vw":43.099566},{"c":43.21,"h":43.21,"l":43.17,"n":6,"o":43.17,"t":"2026-10-16T14:30:00Z","v":907,"vw":43.183333},{"c":42.99,"h":43.31,"l":42.99,"n":31,"o":43.31,"t":"2026-10-16T14:45:00Z","v":2174,"vw":43.202039},{"c":42.58,"h":42.935,"l":42.53,"n":27,"o":42.935,"t":"2026-10-16T15:00:00Z","v":4777,"vw":42.656837},{"c":42.58,"h":42.63,"l":42.51,"n":26,"o":42.625,"t":"2026-10-16T15:15:00Z","v":2052,"vw":42.584722},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-16T15:30:00Z","v":600,"vw":42.65},{"c":42.405,"h":42.6409,"l":42.375,"n":47,"o":42.6409,"t":"2026-10-16T15:45:00Z","v":9866,"vw":42.445178},{"c":42.58,"h":42.58,"l":42.2601,"n":18,"o":42.36,"t":"2026-10-16T16:00:00Z","v":2506,"vw":42.396712},{"c":42.49,"h":42.58,"l":42.49,"n":20,"o":42.58,"t":"2026-10-16T16:15:00Z","v":1473,"vw":42.51749},{"c":42.4,"h":42.48,"l":42.4,"n":16,"o":42.48,"t":"2026-10-16T16:30:00Z","v":1992,"vw":42.435498},{"c":42.48,"h":42.57,"l":42.33,"n":33,"o":42.57,"t":"2026-10-16T16:45:00Z","v":2679,"vw":42.45633},{"c":42.195,"h":42.445,"l":42.195,"n":33,"o":42.445,"t":"2026-10-16T17:00:00Z","v":3808,"vw":42.302114},{"c":42.12,"h":42.225,"l":42.05,"n":38,"o":42.225,"t":"2026-10-16T17:15:00Z","v":6799,"vw":42.067057},{"c":42.34,"h":42.34,"l":42.2,"n":11,"o":42.2,"t":"2026-10-16T17:30:00Z","v":598,"vw":42.267568},{"c":42.195,"h":42.31,"l":42.17,"n":41,"o":42.28,"t":"2026-10-16T17:45:00Z","v":5712,"vw":42.267292},{"c":42.19,"h":42.27,"l":42.115,"n":19,"o":42.115,"t":"2026-10-16T18:00:00Z","v":1689,"vw":42.219167},{"c":42.24,"h":42.29,"l":42.1802,"n":15,"o":42.29,"t":"2026-10-16T18:15:00Z","v":1511,"vw":42.252608},{"c":42.18,"h":42.1863,"l":42.18,"n":8,"o":42.1863,"t":"2026-10-16T18:30:00Z","v":868,"vw":42.182509},{"c":42.1,"h":42.18,"l":42.1,"n":4,"o":42.18,"t":"2026-10-16T18:45:00Z","v":1957,"vw":42.16544},{"c":42.105,"h":42.16,"l":42.105,"n":7,"o":42.16,"t":"2026-10-16T19:00:00Z","v":886,"vw":42.150935},{"c":42.36,"h":42.36,"l":42.17,"n":13,"o":42.3,"t":"2026-10-16T19:15:00Z","v":2689,"vw":42.302433},{"c":42.1,"h":42.29,"l":42.1,"n":29,"o":42.29,"t":"2026-10-16T19:30:00Z","v":4698,"vw":42.191192},{"c":42.26,"h":42.3,"l":42.23,"n":26,"o":42.23,"t":"2026-10-16T19:45:00Z","v":5538,"vw":42.2503},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-16T20:00:00Z","v":253,"vw":42},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-16T20:30:00Z","v":600,"vw":42},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-16T22:15:00Z","v":400,"vw":42},{"c":42.86,"h":43.09,"l":42.78,"n":38,"o":42.78,"t":"2026-10-19T13:30:00Z","v":3189,"vw":42.88978},{"c":42.85,"h":42.85,"l":42.8,"n":2,"o":42.8,"t":"2026-10-19T13:45:00Z","v":250,"vw":42.82},{"c":42.7201,"h":42.7201,"l":42.7201,"n":2,"o":42.7201,"t":"2026-10-19T14:00:00Z","v":701,"vw":42.7201},{"c":43.045,"h":43.045,"l":43.045,"n":1,"o":43.045,"t":"2026-10-19T14:15:00Z","v":100,"vw":43.045},{"c":43.0599,"h":43.0599,"l":43.0599,"n":3,"o":43.0599,"t":"2026-10-19T14:30:00Z","v":111,"vw":43.0599},{"c":43.13,"h":43.13,"l":43.13,"n":1,"o":43.13,"t":"2026-10-19T14:45:00Z","v":100,"vw":43.13},{"c":43.14,"h":43.14,"l":43.14,"n":1,"o":43.14,"t":"2026-10-19T15:00:00Z","v":150,"vw":43.14},{"c":43.2099,"h":43.2099,"l":43.2099,"n":5,"o":43.2099,"t":"2026-10-19T15:15:00Z","v":157,"vw":43.2099},{"c":43.32,"h":43.32,"l":43.32,"n":3,"o":43.32,"t":"2026-10-19T15:30:00Z","v":1041,"vw":43.32},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-19T16:00:00Z","v":500,"vw":43.28},{"c":43.1901,"h":43.1901,"l":43.1901,"n":1,"o":43.1901,"t":"2026-10-19T17:15:00Z","v":245,"vw":43.1901},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-10-19T17:30:00Z","v":150,"vw":43.22},{"c":43.19,"h":43.19,"l":43.13,"n":84,"o":43.13,"t":"2026-10-19T17:45:00Z","v":825,"vw":43.139957},{"c":43.195,"h":43.195,"l":43.195,"n":2,"o":43.195,"t":"2026-10-19T18:00:00Z","v":116,"vw":43.195},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-10-19T18:15:00Z","v":585,"vw":43.12},{"c":43.2252,"h":43.27,"l":43.2252,"n":4,"o":43.27,"t":"2026-10-19T19:15:00Z","v":348,"vw":43.24009},{"c":43.31,"h":43.38,"l":43.31,"n":12,"o":43.325,"t":"2026-10-19T19:30:00Z","v":1150,"vw":43.341837},{"c":43.18,"h":43.25,"l":42.96,"n":38,"o":43.17,"t":"2026-10-20T13:30:00Z","v":4338,"vw":43.08843},{"c":43.5298,"h":43.5298,"l":43.1,"n":7,"o":43.1,"t":"2026-10-20T13:45:00Z","v":1142,"vw":43.28935},{"c":43.9399,"h":43.9399,"l":43.66,"n":14,"o":43.66,"t":"2026-10-20T14:15:00Z","v":1718,"vw":43.788851},{"c":43.82,"h":43.82,"l":43.79,"n":18,"o":43.8,"t":"2026-10-20T14:30:00Z","v":3124,"vw":43.803139},{"c":44.0099,"h":44.0099,"l":43.91,"n":3,"o":43.91,"t":"2026-10-20T14:45:00Z","v":303,"vw":43.9766},{"c":43.79,"h":43.94,"l":43.79,"n":12,"o":43.94,"t":"2026-10-20T15:00:00Z","v":1240,"vw":43.87278},{"c":43.815,"h":43.815,"l":43.815,"n":2,"o":43.815,"t":"2026-10-20T15:30:00Z","v":229,"vw":43.815},{"c":43.88,"h":43.88,"l":43.88,"n":2,"o":43.88,"t":"2026-10-20T16:15:00Z","v":200,"vw":43.88},{"c":43.965,"h":43.965,"l":43.965,"n":2,"o":43.965,"t":"2026-10-20T16:30:00Z","v":134,"vw":43.965},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-20T16:45:00Z","v":100,"vw":43.93},{"c":44.1587,"h":44.16,"l":44.075,"n":10,"o":44.075,"t":"2026-10-20T17:15:00Z","v":20407,"vw":44.138333},{"c":44.1816,"h":44.1816,"l":44.159,"n":4,"o":44.159,"t":"2026-10-20T17:30:00Z","v":720,"vw":44.162404},{"c":44.115,"h":44.17,"l":44.115,"n":5,"o":44.17,"t":"2026-10-20T17:45:00Z","v":599,"vw":44.160036},{"c":44.135,"h":44.16,"l":44.135,"n":7,"o":44.16,"t":"2026-10-20T18:00:00Z","v":7996,"vw":44.156434},{"c":44.0793,"h":44.0793,"l":44.0793,"n":1,"o":44.0793,"t":"2026-10-20T18:30:00Z","v":200,"vw":44.0793},{"c":44.035,"h":44.0499,"l":44.035,"n":2,"o":44.0499,"t":"2026-10-20T18:45:00Z","v":350,"vw":44.045643},{"c":44.08,"h":44.08,"l":44.08,"n":1,"o":44.08,"t":"2026-10-20T19:00:00Z","v":100,"vw":44.08},{"c":44.01,"h":44.095,"l":43.98,"n":13,"o":44.095,"t":"2026-10-20T19:15:00Z","v":1784,"vw":44.010205},{"c":44.03,"h":44.05,"l":44.0101,"n":8,"o":44.0101,"t":"2026-10-20T19:30:00Z","v":1556,"vw":44.018643},{"c":44.055,"h":44.06,"l":44.02,"n":14,"o":44.06,"t":"2026-10-20T19:45:00Z","v":1520,"vw":44.051037},{"c":44.7,"h":44.7,"l":44.43,"n":14,"o":44.43,"t":"2026-10-21T13:30:00Z","v":778,"vw":44.650708},{"c":44.5786,"h":44.5786,"l":44.525,"n":7,"o":44.525,"t":"2026-10-21T13:45:00Z","v":277,"vw":44.556529},{"c":44.67,"h":44.67,"l":44.62,"n":6,"o":44.62,"t":"2026-10-21T14:15:00Z","v":447,"vw":44.646359},{"c":44.84,"h":44.84,"l":44.725,"n":6,"o":44.725,"t":"2026-10-21T14:45:00Z","v":327,"vw":44.772114},{"c":44.73,"h":44.81,"l":44.73,"n":2,"o":44.81,"t":"2026-10-21T15:15:00Z","v":350,"vw":44.752857},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-21T15:45:00Z","v":1639,"vw":44.96},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-21T16:00:00Z","v":145,"vw":44.94},{"c":44.88,"h":44.93,"l":44.88,"n":4,"o":44.93,"t":"2026-10-21T16:15:00Z","v":234,"vw":44.90439},{"c":44.99,"h":44.99,"l":44.99,"n":15,"o":44.99,"t":"2026-10-21T16:30:00Z","v":682,"vw":44.99},{"c":45.04,"h":45.06,"l":45.04,"n":6,"o":45.06,"t":"2026-10-21T17:00:00Z","v":526,"vw":45.050202},{"c":44.98,"h":45.01,"l":44.98,"n":57,"o":45.01,"t":"2026-10-21T17:45:00Z","v":1870,"vw":44.997198},{"c":45.02,"h":45.02,"l":45,"n":7,"o":45,"t":"2026-10-21T18:15:00Z","v":857,"vw":45.007147},{"c":45.01,"h":45.07,"l":45.01,"n":8,"o":45.07,"t":"2026-10-21T18:30:00Z","v":986,"vw":45.051864},{"c":44.93,"h":45,"l":44.9188,"n":15,"o":45,"t":"2026-10-21T18:45:00Z","v":1966,"vw":44.940314},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-21T19:00:00Z","v":200,"vw":44.75},{"c":44.85,"h":44.85,"l":44.81,"n":14,"o":44.81,"t":"2026-10-21T19:15:00Z","v":1288,"vw":44.817273},{"c":44.92,"h":44.96,"l":44.84,"n":16,"o":44.942,"t":"2026-10-21T19:45:00Z","v":1471,"vw":44.909583},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T20:30:00Z","v":120,"vw":45},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-22T13:00:00Z","v":333,"vw":45},{"c":44.3,"h":44.34,"l":44.3,"n":15,"o":44.34,"t":"2026-10-22T13:30:00Z","v":1074,"vw":44.317486},{"c":44.275,"h":44.275,"l":44.275,"n":4,"o":44.275,"t":"2026-10-22T13:45:00Z","v":326,"vw":44.275},{"c":44.12,"h":44.33,"l":44.12,"n":7,"o":44.23,"t":"2026-10-22T14:00:00Z","v":531,"vw":44.222},{"c":43.7901,"h":43.98,"l":43.77,"n":13,"o":43.98,"t":"2026-10-22T14:15:00Z","v":789,"vw":43.856924},{"c":43.825,"h":43.825,"l":43.825,"n":1,"o":43.825,"t":"2026-10-22T14:45:00Z","v":311,"vw":43.825},{"c":43.92,"h":44,"l":43.9,"n":12,"o":44,"t":"2026-10-22T15:00:00Z","v":1034,"vw":43.922215},{"c":44.02,"h":44.02,"l":43.975,"n":2,"o":43.975,"t":"2026-10-22T15:15:00Z","v":1100,"vw":44.015909},{"c":43.91,"h":43.95,"l":43.91,"n":8,"o":43.91,"t":"2026-10-22T15:30:00Z","v":885,"vw":43.930962},{"c":44.075,"h":44.075,"l":43.945,"n":14,"o":43.945,"t":"2026-10-22T15:45:00Z","v":1133,"vw":44.022862},{"c":44.13,"h":44.13,"l":44.13,"n":2,"o":44.13,"t":"2026-10-22T16:00:00Z","v":147,"vw":44.13},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-22T16:15:00Z","v":200,"vw":44.15},{"c":43.91,"h":44.05,"l":43.91,"n":7,"o":44.05,"t":"2026-10-22T16:30:00Z","v":356,"vw":44.003333},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-22T16:45:00Z","v":100,"vw":43.88},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-22T17:00:00Z","v":100,"vw":43.85},{"c":43.88,"h":43.9,"l":43.88,"n":2,"o":43.9,"t":"2026-10-22T17:15:00Z","v":300,"vw":43.893333},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-22T17:45:00Z","v":1000,"vw":43.93},{"c":43.8364,"h":43.8364,"l":43.755,"n":8,"o":43.83,"t":"2026-10-22T18:00:00Z","v":821,"vw":43.807277},{"c":43.9232,"h":43.9232,"l":43.9232,"n":1,"o":43.9232,"t":"2026-10-22T18:15:00Z","v":534,"vw":43.9232},{"c":43.805,"h":43.805,"l":43.805,"n":1,"o":43.805,"t":"2026-10-22T18:30:00Z","v":300,"vw":43.805},{"c":43.775,"h":43.775,"l":43.74,"n":2,"o":43.74,"t":"2026-10-22T18:45:00Z","v":300,"vw":43.751667},{"c":43.845,"h":43.845,"l":43.725,"n":16,"o":43.725,"t":"2026-10-22T19:00:00Z","v":1065,"vw":43.789375},{"c":43.86,"h":43.945,"l":43.86,"n":6,"o":43.945,"t":"2026-10-22T19:30:00Z","v":415,"vw":43.919576},{"c":43.91,"h":43.91,"l":43.84,"n":3,"o":43.84,"t":"2026-10-22T19:45:00Z","v":546,"vw":43.865641}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.75,"strike":58.69108513929072,"iv":0.8734336777243588,"gamma":0.021855493200744678,"theta":-0.043856587757060556,"vega":0.02880836547651386,"rho":0.004528389413266025,"breakevenPct":35.55549632677473},{"delta":0.2,"premium":0.7654024264568543,"strike":51.919514708629144,"iv":0.6135178841287923,"gamma":0.038141138400962504,"theta":-0.03694820948472669,"vega":0.03448720567675301,"rho":0.006177350300492937,"breakevenPct":20.148043637596345},{"delta":0.25,"premium":0.8411454797124988,"strike":49.26505022541668,"iv":0.5045152722272307,"gamma":0.05212885379569453,"theta":-0.034050873428915586,"vega":0.03834924356205623,"rho":0.007790388382402821,"breakevenPct":14.26726500599584},{"delta":0.3,"premium":0.9506518166381576,"strike":48.04831314846491,"iv":0.4562855108292068,"gamma":0.06420434195365944,"theta":-0.032936755329849035,"vega":0.04123829301802171,"rho":0.009386661671118447,"breakevenPct":11.742223409585112},{"delta":0.35,"premium":1.0601581535638163,"strike":46.831576071513155,"iv":0.408055749431183,"gamma":0.07627983011162436,"theta":-0.03182263723078249,"vega":0.04412734247398719,"rho":0.010982934959834073,"breakevenPct":9.217181813174385},{"delta":0.4,"premium":1.1696644904894753,"strike":45.61483899456139,"iv":0.3598259880331591,"gamma":0.08835531826958928,"theta":-0.030708519131715937,"vega":0.047016391929952675,"rho":0.0125792082485497,"breakevenPct":6.692140216763654},{"delta":0.45,"premium":1.4024826683840763,"strike":44.71141029531044,"iv":0.3354399309021922,"gamma":0.0921972008135708,"theta":-0.029554184137337375,"vega":0.04731174691021345,"rho":0.014123111308562078,"breakevenPct":5.162811775814188},{"delta":0.5,"premium":1.7612639130121004,"strike":44.1280261577039,"iv":0.3354102217761159,"gamma":0.08762845380842335,"theta":-0.028358767577488765,"vega":0.044957642537973054,"rho":0.015613518170957444,"breakevenPct":4.650604494221212},{"delta":0.55,"premium":2.120045157640125,"strike":43.544642020097356,"iv":0.3353805126500396,"gamma":0.0830597068032759,"theta":-0.027163351017640155,"vega":0.04260353816573265,"rho":0.017103925033352813,"breakevenPct":4.138397212628236},{"delta":0.6,"premium":2.4788264022681488,"strike":42.96125788249081,"iv":0.3353508035239633,"gamma":0.07849095979812845,"theta":-0.025967934457791546,"vega":0.04024943379349226,"rho":0.01859433189574818,"breakevenPct":3.6261899310352614},{"delta":0.65,"premium":2.8376076468961733,"strike":42.37787374488427,"iv":0.335321094397887,"gamma":0.073922212792981,"theta":-0.024772517897942936,"vega":0.03789532942125186,"rho":0.020084738758143546,"breakevenPct":3.1139826494422858},{"delta":0.7,"premium":3.196388891524197,"strike":41.794489607277725,"iv":0.3352913852718107,"gamma":0.06935346578783355,"theta":-0.023577101338094326,"vega":0.035541225049011464,"rho":0.021575145620538916,"breakevenPct":2.6017753678493105},{"delta":0.75,"premium":3.5551701361522214,"strike":41.21110546967118,"iv":0.3352616761457344,"gamma":0.0647847187826861,"theta":-0.022381684778245717,"vega":0.03318712067677106,"rho":0.023065552482934282,"breakevenPct":2.089568086256335},{"delta":0.8,"premium":3.913951380780246,"strike":40.62772133206464,"iv":0.3352319670196581,"gamma":0.06021597177753865,"theta":-0.021186268218397104,"vega":0.030833016304530666,"rho":0.02455595934532965,"breakevenPct":1.5773608046633587},{"delta":0.85,"premium":4.27273262540827,"strike":40.044337194458095,"iv":0.3352022578935818,"gamma":0.05564722477239121,"theta":-0.019990851658548497,"vega":0.028478911932290272,"rho":0.026046366207725016,"breakevenPct":1.065153523070384},{"delta":0.9,"premium":5.123319755600815,"strike":39.05906313645621,"iv":0.32833116089613035,"gamma":0.04113890020366598,"theta":-0.01557169042769857,"vega":0.020772505091649685,"rho":0.027186796073824925,"breakevenPct":0.7579997538358543}],"put":[{"delta":0.1,"premium":0.75,"strike":30.884895718201545,"iv":1.116594553122685,"gamma":0.01272522606466943,"theta":-0.04106420652825113,"vega":0.021704422530533656,"rho":-0.004165196774751273,"breakevenPct":31.27731877263046},{"delta":0.15,"premium":0.7807710012467786,"strike":36.23084004987114,"iv":0.7387346544576747,"gamma":0.025567497307121028,"theta":-0.03572210274196063,"vega":0.028828160390689837,"rho":-0.006010270267578038,"breakevenPct":19.156056901654818},{"delta":0.2,"premium":0.8636309713799323,"strike":38.77261942759865,"iv":0.5841319999793952,"gamma":0.03926022901415501,"theta":-0.033243613568643166,"vega":0.034485507946932455,"rho":-0.007901847068115777,"breakevenPct":13.54848698695847},{"delta":0.25,"premium":0.9825558970914255,"strike":40.25024303083229,"iv":0.5029586013226408,"gamma":0.050841958595361496,"theta":-0.03151574970513123,"vega":0.038274399589988725,"rho":-0.009806003863210302,"breakevenPct":10.449972328983215},{"delta":0.3,"premium":1.144112256586926,"strike":40.952661985160546,"iv":0.47356513765469627,"gamma":0.058629305741862314,"theta":-0.030138087814399014,"vega":0.039727460875113134,"rho":-0.011714981143678426,"breakevenPct":9.216534256388547},{"delta":0.35,"premium":1.3056686160824267,"strike":41.65508093948881,"iv":0.4441716739867517,"gamma":0.06641665288836313,"theta":-0.028760425923666802,"vega":0.04118052216023755,"rho":-0.01362395842414655,"breakevenPct":7.983096183793879},{"delta":0.4,"premium":1.4672249755779272,"strike":42.35749989381708,"iv":0.41477821031880724,"gamma":0.07420400003486394,"theta":-0.027382764032934586,"vega":0.04263358344536196,"rho":-0.015532935704614677,"breakevenPct":6.749658111199211},{"delta":0.45,"premium":1.6287813350734277,"strike":43.05991884814534,"iv":0.38538474665086275,"gamma":0.08199134718136475,"theta":-0.026005102142202374,"vega":0.044086644730486374,"rho":-0.017441912985082804,"breakevenPct":5.516220038604543},{"delta":0.5,"premium":1.7903376945689282,"strike":43.7623378024736,"iv":0.3559912829829182,"gamma":0.08977869432786556,"theta":-0.024627440251470158,"vega":0.04553970601561078,"rho":-0.019350890265550928,"breakevenPct":4.282781966009875},{"delta":0.55,"premium":1.9518940540644292,"strike":44.46475675680186,"iv":0.32659781931497367,"gamma":0.0975660414743664,"theta":-0.023249778360737945,"vega":0.0469927673007352,"rho":-0.02125986754601905,"breakevenPct":3.049343893415206},{"delta":0.6,"premium":2.2244375963020033,"strike":45.18335901386749,"iv":0.30492976887519263,"gamma":0.10116033898305084,"theta":-0.021605916795069336,"vega":0.04705485362095531,"rho":-0.023238564526481598,"breakevenPct":2.032106231321593},{"delta":0.65,"premium":2.852326656394454,"strike":45.9537750385208,"iv":0.3079960246533128,"gamma":0.09132983050847455,"theta":-0.0191097688751926,"vega":0.042663482280431424,"rho":-0.02544048172289267,"breakevenPct":1.7070732448658037},{"delta":0.7,"premium":3.480215716486903,"strike":46.72419106317411,"iv":0.31106228043143297,"gamma":0.0814993220338983,"theta":-0.01661362095531587,"vega":0.03827211093990755,"rho":-0.027642398919303736,"breakevenPct":1.382040258410015},{"delta":0.75,"premium":4.108104776579354,"strike":47.494607087827426,"iv":0.31412853620955317,"gamma":0.07166881355932203,"theta":-0.014117473035439136,"vega":0.03388073959938366,"rho":-0.02984431611571481,"breakevenPct":1.0570072719542258},{"delta":0.8,"premium":4.735993836671804,"strike":48.26502311248074,"iv":0.31719479198767336,"gamma":0.06183830508474574,"theta":-0.0116213251155624,"vega":0.029489368258859776,"rho":-0.03204623331212588,"breakevenPct":0.7319742854984364},{"delta":0.85,"premium":5.363882896764253,"strike":49.035439137134055,"iv":0.32026104776579356,"gamma":0.052007796610169486,"theta":-0.00912517719568567,"vega":0.025097996918335898,"rho":-0.03424815050853695,"breakevenPct":0.40694129904264775},{"delta":0.9,"premium":5.991771956856704,"strike":49.80585516178736,"iv":0.3233273035439137,"gamma":0.042177288135593204,"theta":-0.0066290292758089345,"vega":0.020706625577812013,"rho":-0.03645006770494802,"breakevenPct":0.08190831258685849}]},"raw":{"call":[{"delta":0.15,"premium":0.75,"strike":58.69108513929072,"iv":0.8734336777243588,"gamma":0.021855493200744678,"theta":-0.043856587757060556,"vega":0.02880836547651386,"rho":0.004528389413266025,"breakevenPct":35.55549632677473},{"delta":0.2,"premium":0.7654024264568543,"strike":51.919514708629144,"iv":0.6135178841287923,"gamma":0.038141138400962504,"theta":-0.03694820948472669,"vega":0.03448720567675301,"rho":0.006177350300492937,"breakevenPct":20.148043637596345},{"delta":0.25,"premium":0.8411454797124988,"strike":49.26505022541668,"iv":0.5045152722272307,"gamma":0.05212885379569453,"theta":-0.034050873428915586,"vega":0.03834924356205623,"rho":0.007790388382402821,"breakevenPct":14.26726500599584},{"delta":0.3,"premium":0.9506518166381576,"strike":48.04831314846491,"iv":0.4562855108292068,"gamma":0.06420434195365944,"theta":-0.032936755329849035,"vega":0.04123829301802171,"rho":0.009386661671118447,"breakevenPct":11.742223409585112},{"delta":0.35,"premium":1.0601581535638163,"strike":46.831576071513155,"iv":0.408055749431183,"gamma":0.07627983011162436,"theta":-0.03182263723078249,"vega":0.04412734247398719,"rho":0.010982934959834073,"breakevenPct":9.217181813174385},{"delta":0.4,"premium":1.1696644904894753,"strike":45.61483899456139,"iv":0.3598259880331591,"gamma":0.08835531826958928,"theta":-0.030708519131715937,"vega":0.047016391929952675,"rho":0.0125792082485497,"breakevenPct":6.692140216763654},{"delta":0.45,"premium":1.4024826683840763,"strike":44.71141029531044,"iv":0.3354399309021922,"gamma":0.0921972008135708,"theta":-0.029554184137337375,"vega":0.04731174691021345,"rho":0.014123111308562078,"breakevenPct":5.162811775814188},{"delta":0.5,"premium":1.7612639130121004,"strike":44.1280261577039,"iv":0.3354102217761159,"gamma":0.08762845380842335,"theta":-0.028358767577488765,"vega":0.044957642537973054,"rho":0.015613518170957444,"breakevenPct":4.650604494221212},{"delta":0.55,"premium":2.120045157640125,"strike":43.544642020097356,"iv":0.3353805126500396,"gamma":0.0830597068032759,"theta":-0.027163351017640155,"vega":0.04260353816573265,"rho":0.017103925033352813,"breakevenPct":4.138397212628236},{"delta":0.6,"premium":2.4788264022681488,"strike":42.96125788249081,"iv":0.3353508035239633,"gamma":0.07849095979812845,"theta":-0.025967934457791546,"vega":0.04024943379349226,"rho":0.01859433189574818,"breakevenPct":3.6261899310352614},{"delta":0.65,"premium":2.8376076468961733,"strike":42.37787374488427,"iv":0.335321094397887,"gamma":0.073922212792981,"theta":-0.024772517897942936,"vega":0.03789532942125186,"rho":0.020084738758143546,"breakevenPct":3.1139826494422858},{"delta":0.7,"premium":3.196388891524197,"strike":41.794489607277725,"iv":0.3352913852718107,"gamma":0.06935346578783355,"theta":-0.023577101338094326,"vega":0.035541225049011464,"rho":0.021575145620538916,"breakevenPct":2.6017753678493105},{"delta":0.75,"premium":3.5551701361522214,"strike":41.21110546967118,"iv":0.3352616761457344,"gamma":0.0647847187826861,"theta":-0.022381684778245717,"vega":0.03318712067677106,"rho":0.023065552482934282,"breakevenPct":2.089568086256335},{"delta":0.8,"premium":3.913951380780246,"strike":40.62772133206464,"iv":0.3352319670196581,"gamma":0.06021597177753865,"theta":-0.021186268218397104,"vega":0.030833016304530666,"rho":0.02455595934532965,"breakevenPct":1.5773608046633587},{"delta":0.85,"premium":4.27273262540827,"strike":40.044337194458095,"iv":0.3352022578935818,"gamma":0.05564722477239121,"theta":-0.019990851658548497,"vega":0.028478911932290272,"rho":0.026046366207725016,"breakevenPct":1.065153523070384},{"delta":0.9,"premium":5.123319755600815,"strike":39.05906313645621,"iv":0.32833116089613035,"gamma":0.04113890020366598,"theta":-0.01557169042769857,"vega":0.020772505091649685,"rho":0.027186796073824925,"breakevenPct":0.7579997538358543}],"put":[{"delta":0.1,"premium":0.75,"strike":30.884895718201545,"iv":1.116594553122685,"gamma":0.01272522606466943,"theta":-0.04106420652825113,"vega":0.021704422530533656,"rho":-0.004165196774751273,"breakevenPct":31.27731877263046},{"delta":0.15,"premium":0.7807710012467786,"strike":36.23084004987114,"iv":0.7387346544576747,"gamma":0.025567497307121028,"theta":-0.03572210274196063,"vega":0.028828160390689837,"rho":-0.006010270267578038,"breakevenPct":19.156056901654818},{"delta":0.2,"premium":0.8636309713799323,"strike":38.77261942759865,"iv":0.5841319999793952,"gamma":0.03926022901415501,"theta":-0.033243613568643166,"vega":0.034485507946932455,"rho":-0.007901847068115777,"breakevenPct":13.54848698695847},{"delta":0.25,"premium":0.9825558970914255,"strike":40.25024303083229,"iv":0.5029586013226408,"gamma":0.050841958595361496,"theta":-0.03151574970513123,"vega":0.038274399589988725,"rho":-0.009806003863210302,"breakevenPct":10.449972328983215},{"delta":0.3,"premium":1.144112256586926,"strike":40.952661985160546,"iv":0.47356513765469627,"gamma":0.058629305741862314,"theta":-0.030138087814399014,"vega":0.039727460875113134,"rho":-0.011714981143678426,"breakevenPct":9.216534256388547},{"delta":0.35,"premium":1.3056686160824267,"strike":41.65508093948881,"iv":0.4441716739867517,"gamma":0.06641665288836313,"theta":-0.028760425923666802,"vega":0.04118052216023755,"rho":-0.01362395842414655,"breakevenPct":7.983096183793879},{"delta":0.4,"premium":1.4672249755779272,"strike":42.35749989381708,"iv":0.41477821031880724,"gamma":0.07420400003486394,"theta":-0.027382764032934586,"vega":0.04263358344536196,"rho":-0.015532935704614677,"breakevenPct":6.749658111199211},{"delta":0.45,"premium":1.6287813350734277,"strike":43.05991884814534,"iv":0.38538474665086275,"gamma":0.08199134718136475,"theta":-0.026005102142202374,"vega":0.044086644730486374,"rho":-0.017441912985082804,"breakevenPct":5.516220038604543},{"delta":0.5,"premium":1.7903376945689282,"strike":43.7623378024736,"iv":0.3559912829829182,"gamma":0.08977869432786556,"theta":-0.024627440251470158,"vega":0.04553970601561078,"rho":-0.019350890265550928,"breakevenPct":4.282781966009875},{"delta":0.55,"premium":1.9518940540644292,"strike":44.46475675680186,"iv":0.32659781931497367,"gamma":0.0975660414743664,"theta":-0.023249778360737945,"vega":0.0469927673007352,"rho":-0.02125986754601905,"breakevenPct":3.049343893415206},{"delta":0.6,"premium":2.2244375963020033,"strike":45.18335901386749,"iv":0.30492976887519263,"gamma":0.10116033898305084,"theta":-0.021605916795069336,"vega":0.04705485362095531,"rho":-0.023238564526481598,"breakevenPct":2.032106231321593},{"delta":0.65,"premium":2.852326656394454,"strike":45.9537750385208,"iv":0.3079960246533128,"gamma":0.09132983050847455,"theta":-0.0191097688751926,"vega":0.042663482280431424,"rho":-0.02544048172289267,"breakevenPct":1.7070732448658037},{"delta":0.7,"premium":3.480215716486903,"strike":46.72419106317411,"iv":0.31106228043143297,"gamma":0.0814993220338983,"theta":-0.01661362095531587,"vega":0.03827211093990755,"rho":-0.027642398919303736,"breakevenPct":1.382040258410015},{"delta":0.75,"premium":4.108104776579354,"strike":47.494607087827426,"iv":0.31412853620955317,"gamma":0.07166881355932203,"theta":-0.014117473035439136,"vega":0.03388073959938366,"rho":-0.02984431611571481,"breakevenPct":1.0570072719542258},{"delta":0.8,"premium":4.735993836671804,"strike":48.26502311248074,"iv":0.31719479198767336,"gamma":0.06183830508474574,"theta":-0.0116213251155624,"vega":0.029489368258859776,"rho":-0.03204623331212588,"breakevenPct":0.7319742854984364},{"delta":0.85,"premium":5.363882896764253,"strike":49.035439137134055,"iv":0.32026104776579356,"gamma":0.052007796610169486,"theta":-0.00912517719568567,"vega":0.025097996918335898,"rho":-0.03424815050853695,"breakevenPct":0.40694129904264775},{"delta":0.9,"premium":5.991771956856704,"strike":49.80585516178736,"iv":0.3233273035439137,"gamma":0.042177288135593204,"theta":-0.0066290292758089345,"vega":0.020706625577812013,"rho":-0.03645006770494802,"breakevenPct":0.08190831258685849}]}},"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"}}