{"symbol":"BEG","url":"https://intraalpha.com/companies/BEG","capturedAt":"2026-10-23T01:59:44.874Z","state":"partial","quote":{"symbol":"BEG","last_price":25.55,"prev_close":35.7254,"regular_close":29.45,"change":-10.1754,"change_pct":-28.4823,"regular_change":-6.2754,"regular_change_pct":-17.5657,"extended_change":-3.9,"extended_change_pct":-13.2428,"bid":25.25,"ask":26.9,"bid_size":200,"ask_size":700,"volume":932721,"vwap":29.162173,"open":32.19,"high":33.0321,"low":27.3,"close":29.45,"trade_count":8047,"last_trade_at":"2026-10-22T23:56:47.160771775Z","last_quote_at":"2026-10-22T23:59:57.14213035Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:42.404632901-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:52.316Z","bars":[{"c":35.87,"h":36.79,"l":35.31,"n":27,"o":35.31,"t":"2026-10-16T08:00:00Z","v":2645,"vw":35.998284},{"c":36.53,"h":36.53,"l":36.53,"n":1,"o":36.53,"t":"2026-10-16T08:10:00Z","v":100,"vw":36.53},{"c":35.21,"h":35.36,"l":35.21,"n":3,"o":35.36,"t":"2026-10-16T08:15:00Z","v":400,"vw":35.285},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-10-16T08:45:00Z","v":200,"vw":35.49},{"c":35.32,"h":35.32,"l":35.32,"n":2,"o":35.32,"t":"2026-10-16T08:55:00Z","v":104,"vw":35.32},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-16T09:55:00Z","v":100,"vw":34.99},{"c":34.5,"h":34.5,"l":34.49,"n":31,"o":34.49,"t":"2026-10-16T10:10:00Z","v":1894,"vw":34.496848},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-16T10:15:00Z","v":333,"vw":34.5},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-16T10:30:00Z","v":300,"vw":34},{"c":34.65,"h":34.65,"l":34.65,"n":2,"o":34.65,"t":"2026-10-16T10:50:00Z","v":451,"vw":34.65},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-16T10:55:00Z","v":200,"vw":34.68},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-16T11:00:00Z","v":330,"vw":34.46},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-16T11:10:00Z","v":300,"vw":34.5},{"c":34,"h":34.3,"l":34,"n":8,"o":34.25,"t":"2026-10-16T11:50:00Z","v":650,"vw":34.148241},{"c":34.5,"h":34.5,"l":34.48,"n":3,"o":34.48,"t":"2026-10-16T12:05:00Z","v":511,"vw":34.491976},{"c":34.2,"h":34.29,"l":34.2,"n":3,"o":34.29,"t":"2026-10-16T12:15:00Z","v":384,"vw":34.223499},{"c":34.65,"h":34.66,"l":34.64,"n":7,"o":34.66,"t":"2026-10-16T12:30:00Z","v":600,"vw":34.65},{"c":34.15,"h":34.2,"l":34.15,"n":13,"o":34.2,"t":"2026-10-16T12:35:00Z","v":1227,"vw":34.173922},{"c":34.49,"h":34.6,"l":34.49,"n":5,"o":34.6,"t":"2026-10-16T12:40:00Z","v":300,"vw":34.545},{"c":34.0519,"h":34.0519,"l":34.0519,"n":3,"o":34.0519,"t":"2026-10-16T12:45:00Z","v":278,"vw":34.0519},{"c":33.9361,"h":33.9361,"l":33.9361,"n":4,"o":33.9361,"t":"2026-10-16T12:50:00Z","v":593,"vw":33.9361},{"c":33.78,"h":34.11,"l":33.78,"n":8,"o":34.11,"t":"2026-10-16T13:00:00Z","v":475,"vw":33.9},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-16T13:05:00Z","v":100,"vw":34},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-16T13:10:00Z","v":200,"vw":33.78},{"c":33.425,"h":33.99,"l":32.99,"n":36,"o":33.99,"t":"2026-10-16T13:30:00Z","v":4047,"vw":33.382178},{"c":33.675,"h":33.73,"l":33.12,"n":27,"o":33.7,"t":"2026-10-16T13:35:00Z","v":4801,"vw":33.60755},{"c":33.86,"h":34.36,"l":33.4,"n":28,"o":34.36,"t":"2026-10-16T13:40:00Z","v":6647,"vw":33.888401},{"c":33.87,"h":34.4,"l":33.87,"n":12,"o":34.19,"t":"2026-10-16T13:45:00Z","v":2249,"vw":34.296519},{"c":32.755,"h":33.87,"l":32.23,"n":46,"o":33.87,"t":"2026-10-16T13:50:00Z","v":5353,"vw":32.757463},{"c":32.56,"h":32.87,"l":32.56,"n":18,"o":32.87,"t":"2026-10-16T13:55:00Z","v":3462,"vw":32.762208},{"c":33.26,"h":33.6799,"l":32.77,"n":15,"o":32.77,"t":"2026-10-16T14:00:00Z","v":1153,"vw":33.193572},{"c":33,"h":33.3654,"l":32.93,"n":39,"o":33,"t":"2026-10-16T14:05:00Z","v":2800,"vw":32.987612},{"c":33.36,"h":33.36,"l":32.3601,"n":11,"o":32.5,"t":"2026-10-16T14:10:00Z","v":2185,"vw":33.082671},{"c":33.365,"h":33.365,"l":33.36,"n":4,"o":33.36,"t":"2026-10-16T14:15:00Z","v":514,"vw":33.36375},{"c":33.44,"h":33.64,"l":33.44,"n":4,"o":33.64,"t":"2026-10-16T14:20:00Z","v":1721,"vw":33.454828},{"c":33.44,"h":33.44,"l":33.44,"n":5,"o":33.44,"t":"2026-10-16T14:25:00Z","v":202,"vw":33.44},{"c":34.01,"h":34.01,"l":33.435,"n":12,"o":33.435,"t":"2026-10-16T14:30:00Z","v":996,"vw":33.797995},{"c":34.47,"h":34.47,"l":33.784,"n":49,"o":34.2619,"t":"2026-10-16T14:35:00Z","v":7589,"vw":34.261601},{"c":34.31,"h":34.5,"l":34.3,"n":13,"o":34.5,"t":"2026-10-16T14:40:00Z","v":1190,"vw":34.344727},{"c":34,"h":34.1,"l":34,"n":4,"o":34.1,"t":"2026-10-16T14:45:00Z","v":1524,"vw":34.030021},{"c":33.42,"h":33.78,"l":33.42,"n":10,"o":33.78,"t":"2026-10-16T14:50:00Z","v":324,"vw":33.543333},{"c":33.3673,"h":33.5,"l":33.3673,"n":5,"o":33.5,"t":"2026-10-16T15:00:00Z","v":431,"vw":33.411533},{"c":32.85,"h":33.19,"l":32.85,"n":16,"o":33.19,"t":"2026-10-16T15:05:00Z","v":2536,"vw":33.140909},{"c":32.975,"h":32.975,"l":32.4315,"n":33,"o":32.6296,"t":"2026-10-16T15:10:00Z","v":4291,"vw":32.533951},{"c":32.98,"h":33.145,"l":32.98,"n":7,"o":33.145,"t":"2026-10-16T15:15:00Z","v":1970,"vw":33.001998},{"c":32.75,"h":33.08,"l":32.75,"n":3,"o":33.08,"t":"2026-10-16T15:20:00Z","v":251,"vw":32.94747},{"c":33.28,"h":33.28,"l":33.175,"n":8,"o":33.175,"t":"2026-10-16T15:30:00Z","v":3283,"vw":33.196514},{"c":33.2775,"h":33.2775,"l":33.2775,"n":1,"o":33.2775,"t":"2026-10-16T15:40:00Z","v":100,"vw":33.2775},{"c":32.8001,"h":32.97,"l":32.8001,"n":9,"o":32.97,"t":"2026-10-16T15:50:00Z","v":482,"vw":32.900475},{"c":32.67,"h":32.6792,"l":32.67,"n":2,"o":32.6792,"t":"2026-10-16T15:55:00Z","v":579,"vw":32.674767},{"c":32.745,"h":32.745,"l":32.745,"n":2,"o":32.745,"t":"2026-10-16T16:00:00Z","v":105,"vw":32.745},{"c":32.35,"h":32.765,"l":32.35,"n":39,"o":32.59,"t":"2026-10-16T16:05:00Z","v":6993,"vw":32.444689},{"c":32.65,"h":32.65,"l":32.65,"n":3,"o":32.65,"t":"2026-10-16T16:10:00Z","v":3502,"vw":32.65},{"c":32.88,"h":32.9131,"l":32.8,"n":16,"o":32.9114,"t":"2026-10-16T16:15:00Z","v":2228,"vw":32.880082},{"c":32.7241,"h":32.89,"l":32.7241,"n":7,"o":32.89,"t":"2026-10-16T16:20:00Z","v":966,"vw":32.870207},{"c":32.6,"h":32.8099,"l":32.5025,"n":13,"o":32.5025,"t":"2026-10-16T16:30:00Z","v":1693,"vw":32.713532},{"c":32.8384,"h":32.8384,"l":32.51,"n":10,"o":32.8099,"t":"2026-10-16T16:35:00Z","v":731,"vw":32.760592},{"c":32.8198,"h":32.8198,"l":32.8198,"n":3,"o":32.8198,"t":"2026-10-16T16:40:00Z","v":319,"vw":32.8198},{"c":32.16,"h":32.3,"l":32.16,"n":17,"o":32.3,"t":"2026-10-16T16:45:00Z","v":2447,"vw":32.190738},{"c":32.24,"h":32.24,"l":32.07,"n":28,"o":32.07,"t":"2026-10-16T16:50:00Z","v":6334,"vw":32.090802},{"c":32.095,"h":32.11,"l":31.79,"n":37,"o":32,"t":"2026-10-16T16:55:00Z","v":6276,"vw":31.938328},{"c":31.78,"h":31.85,"l":31.73,"n":25,"o":31.831,"t":"2026-10-16T17:05:00Z","v":1910,"vw":31.808225},{"c":31.85,"h":32.0538,"l":31.791,"n":15,"o":31.9,"t":"2026-10-16T17:10:00Z","v":4011,"vw":31.885141},{"c":31.34,"h":31.58,"l":31.34,"n":32,"o":31.58,"t":"2026-10-16T17:15:00Z","v":1727,"vw":31.474869},{"c":31.66,"h":31.685,"l":31.57,"n":11,"o":31.57,"t":"2026-10-16T17:20:00Z","v":885,"vw":31.652325},{"c":31.7,"h":31.7,"l":31.51,"n":7,"o":31.51,"t":"2026-10-16T17:25:00Z","v":496,"vw":31.561075},{"c":32.1,"h":32.1,"l":31.7601,"n":47,"o":31.84,"t":"2026-10-16T17:30:00Z","v":6582,"vw":31.850706},{"c":31.96,"h":32.2623,"l":31.9101,"n":31,"o":32.14,"t":"2026-10-16T17:35:00Z","v":6214,"vw":32.120408},{"c":32.28,"h":32.4,"l":32.04,"n":36,"o":32.19,"t":"2026-10-16T17:40:00Z","v":4054,"vw":32.22228},{"c":32.18,"h":32.39,"l":32.18,"n":8,"o":32.39,"t":"2026-10-16T17:45:00Z","v":495,"vw":32.273333},{"c":32.0215,"h":32.0215,"l":31.7401,"n":16,"o":31.88,"t":"2026-10-16T17:50:00Z","v":1107,"vw":31.8837},{"c":31.975,"h":31.975,"l":31.87,"n":3,"o":31.87,"t":"2026-10-16T17:55:00Z","v":449,"vw":31.945},{"c":31.82,"h":31.835,"l":31.66,"n":15,"o":31.805,"t":"2026-10-16T18:00:00Z","v":972,"vw":31.749493},{"c":31.66,"h":31.79,"l":31.62,"n":14,"o":31.62,"t":"2026-10-16T18:05:00Z","v":729,"vw":31.701},{"c":31.6,"h":31.72,"l":31.54,"n":18,"o":31.54,"t":"2026-10-16T18:10:00Z","v":2431,"vw":31.687218},{"c":31.5006,"h":31.68,"l":31.47,"n":16,"o":31.68,"t":"2026-10-16T18:15:00Z","v":1380,"vw":31.608433},{"c":31.38,"h":31.38,"l":31.09,"n":27,"o":31.3,"t":"2026-10-16T18:20:00Z","v":2830,"vw":31.258591},{"c":31.49,"h":31.49,"l":31.345,"n":3,"o":31.345,"t":"2026-10-16T18:25:00Z","v":211,"vw":31.4175},{"c":31.335,"h":31.335,"l":31.2,"n":9,"o":31.21,"t":"2026-10-16T18:30:00Z","v":683,"vw":31.257723},{"c":30.99,"h":31.2223,"l":30.97,"n":44,"o":31.2137,"t":"2026-10-16T18:40:00Z","v":2720,"vw":31.061399},{"c":31.03,"h":31.0837,"l":30.85,"n":16,"o":31.0837,"t":"2026-10-16T18:45:00Z","v":999,"vw":30.978881},{"c":30.72,"h":30.87,"l":30.7,"n":11,"o":30.85,"t":"2026-10-16T18:50:00Z","v":1565,"vw":30.744357},{"c":30.49,"h":30.58,"l":30.3359,"n":37,"o":30.58,"t":"2026-10-16T18:55:00Z","v":6223,"vw":30.503544},{"c":30.535,"h":30.6,"l":30.34,"n":47,"o":30.45,"t":"2026-10-16T19:00:00Z","v":3268,"vw":30.456167},{"c":30.3,"h":30.62,"l":30.18,"n":59,"o":30.46,"t":"2026-10-16T19:05:00Z","v":1067,"vw":30.376774},{"c":31.03,"h":31.03,"l":30.32,"n":11,"o":30.32,"t":"2026-10-16T19:10:00Z","v":1103,"vw":30.91475},{"c":30.98,"h":31.2411,"l":30.87,"n":35,"o":31.16,"t":"2026-10-16T19:15:00Z","v":2323,"vw":30.999128},{"c":31.09,"h":31.3,"l":30.905,"n":26,"o":31.06,"t":"2026-10-16T19:20:00Z","v":4188,"vw":31.147251},{"c":31.06,"h":31.22,"l":31.04,"n":26,"o":31.15,"t":"2026-10-16T19:25:00Z","v":4682,"vw":31.136558},{"c":30.71,"h":31.21,"l":30.7,"n":18,"o":31.21,"t":"2026-10-16T19:30:00Z","v":1355,"vw":30.848663},{"c":30.675,"h":30.81,"l":30.6,"n":22,"o":30.81,"t":"2026-10-16T19:35:00Z","v":1071,"vw":30.687995},{"c":30.405,"h":30.79,"l":30.405,"n":38,"o":30.7004,"t":"2026-10-16T19:40:00Z","v":3033,"vw":30.676757},{"c":30.52,"h":30.57,"l":30.2,"n":41,"o":30.2,"t":"2026-10-16T19:45:00Z","v":2605,"vw":30.367488},{"c":30.8427,"h":31.03,"l":30.55,"n":57,"o":30.57,"t":"2026-10-16T19:50:00Z","v":5782,"vw":30.77652},{"c":30.7301,"h":31.055,"l":30.7301,"n":163,"o":30.85,"t":"2026-10-16T19:55:00Z","v":11322,"vw":30.851678},{"c":31,"h":31.09,"l":31,"n":10,"o":31.09,"t":"2026-10-16T20:00:00Z","v":905,"vw":31.037059},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-10-16T20:15:00Z","v":125,"vw":30.66},{"c":31.114,"h":31.114,"l":31.114,"n":1,"o":31.114,"t":"2026-10-16T20:30:00Z","v":250,"vw":31.114},{"c":30.73,"h":30.73,"l":30.73,"n":5,"o":30.73,"t":"2026-10-16T20:35:00Z","v":642,"vw":30.73},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-10-16T20:40:00Z","v":280,"vw":30.88},{"c":30.7,"h":30.7,"l":30.7,"n":7,"o":30.7,"t":"2026-10-16T21:00:00Z","v":126,"vw":30.7},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-16T21:40:00Z","v":138,"vw":30.3},{"c":30.9,"h":30.9,"l":30.5,"n":32,"o":30.69,"t":"2026-10-16T21:45:00Z","v":3192,"vw":30.821735},{"c":30.46,"h":30.46,"l":30.46,"n":3,"o":30.46,"t":"2026-10-16T21:55:00Z","v":175,"vw":30.46},{"c":30.5153,"h":30.5153,"l":30.5153,"n":1,"o":30.5153,"t":"2026-10-16T22:00:00Z","v":300,"vw":30.5153},{"c":30.0614,"h":30.0614,"l":30.0614,"n":1,"o":30.0614,"t":"2026-10-16T22:15:00Z","v":100,"vw":30.0614},{"c":33.76,"h":34.22,"l":33.5,"n":44,"o":33.5,"t":"2026-10-19T08:00:00Z","v":4441,"vw":33.934042},{"c":33.63,"h":33.63,"l":33.63,"n":5,"o":33.63,"t":"2026-10-19T08:05:00Z","v":600,"vw":33.63},{"c":33.77,"h":33.77,"l":33.77,"n":23,"o":33.77,"t":"2026-10-19T08:15:00Z","v":500,"vw":33.77},{"c":33.94,"h":33.94,"l":33.55,"n":9,"o":33.9,"t":"2026-10-19T08:20:00Z","v":6602,"vw":33.855303},{"c":33.27,"h":33.55,"l":33.27,"n":20,"o":33.55,"t":"2026-10-19T08:25:00Z","v":7028,"vw":33.291431},{"c":33.34,"h":33.34,"l":33.34,"n":6,"o":33.34,"t":"2026-10-19T08:35:00Z","v":418,"vw":33.34},{"c":33.69,"h":33.69,"l":33.61,"n":8,"o":33.61,"t":"2026-10-19T08:55:00Z","v":783,"vw":33.658385},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-19T09:15:00Z","v":132,"vw":33.21},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-10-19T09:50:00Z","v":200,"vw":33.31},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-19T10:30:00Z","v":327,"vw":33.5},{"c":33.86,"h":33.86,"l":33.36,"n":3,"o":33.36,"t":"2026-10-19T10:40:00Z","v":400,"vw":33.73},{"c":33.86,"h":33.86,"l":33.82,"n":12,"o":33.82,"t":"2026-10-19T10:50:00Z","v":1164,"vw":33.853753},{"c":33.81,"h":33.83,"l":33.81,"n":3,"o":33.83,"t":"2026-10-19T11:00:00Z","v":325,"vw":33.816623},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-19T11:10:00Z","v":100,"vw":33.41},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-19T11:20:00Z","v":130,"vw":33.73},{"c":33.03,"h":33.06,"l":33.03,"n":3,"o":33.06,"t":"2026-10-19T11:30:00Z","v":558,"vw":33.040772},{"c":33.17,"h":33.17,"l":33.17,"n":4,"o":33.17,"t":"2026-10-19T11:35:00Z","v":300,"vw":33.17},{"c":33.71,"h":33.71,"l":33.71,"n":4,"o":33.71,"t":"2026-10-19T11:45:00Z","v":257,"vw":33.71},{"c":33.72,"h":33.72,"l":33.71,"n":6,"o":33.71,"t":"2026-10-19T11:50:00Z","v":1419,"vw":33.719225},{"c":33.63,"h":33.63,"l":33.62,"n":5,"o":33.62,"t":"2026-10-19T12:00:00Z","v":1000,"vw":33.629},{"c":33.71,"h":33.71,"l":33.63,"n":9,"o":33.63,"t":"2026-10-19T12:05:00Z","v":1403,"vw":33.650768},{"c":33.97,"h":34.15,"l":33.97,"n":5,"o":34.15,"t":"2026-10-19T12:30:00Z","v":2301,"vw":34.134127},{"c":33.95,"h":33.95,"l":33.95,"n":3,"o":33.95,"t":"2026-10-19T12:35:00Z","v":220,"vw":33.95},{"c":34.07,"h":34.07,"l":33.91,"n":7,"o":33.91,"t":"2026-10-19T12:40:00Z","v":500,"vw":33.984217},{"c":34.1,"h":34.1,"l":33.97,"n":4,"o":33.97,"t":"2026-10-19T12:55:00Z","v":805,"vw":34.05125},{"c":34.04,"h":34.04,"l":33.8,"n":2,"o":33.8,"t":"2026-10-19T13:00:00Z","v":600,"vw":33.84},{"c":33.94,"h":34.02,"l":33.87,"n":10,"o":33.87,"t":"2026-10-19T13:05:00Z","v":1020,"vw":33.92},{"c":33.9,"h":33.95,"l":33.69,"n":33,"o":33.69,"t":"2026-10-19T13:10:00Z","v":7693,"vw":33.809542},{"c":34.0999,"h":34.0999,"l":34.0999,"n":3,"o":34.0999,"t":"2026-10-19T13:15:00Z","v":510,"vw":34.0999},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-19T13:20:00Z","v":500,"vw":34},{"c":34.25,"h":34.25,"l":34.19,"n":9,"o":34.19,"t":"2026-10-19T13:25:00Z","v":766,"vw":34.233034},{"c":32.6,"h":34.41,"l":32.3589,"n":106,"o":34.41,"t":"2026-10-19T13:30:00Z","v":20382,"vw":33.388965},{"c":32.29,"h":32.83,"l":32.01,"n":78,"o":32.77,"t":"2026-10-19T13:35:00Z","v":12755,"vw":32.59812},{"c":33.07,"h":33.72,"l":32.66,"n":105,"o":32.66,"t":"2026-10-19T13:40:00Z","v":14729,"vw":33.302908},{"c":32.94,"h":33.4,"l":32.94,"n":52,"o":33.04,"t":"2026-10-19T13:45:00Z","v":7392,"vw":33.205758},{"c":33.25,"h":33.64,"l":33.1301,"n":37,"o":33.28,"t":"2026-10-19T13:50:00Z","v":7108,"vw":33.336643},{"c":32.5,"h":33.23,"l":32.5,"n":34,"o":33.04,"t":"2026-10-19T13:55:00Z","v":7789,"vw":32.797263},{"c":31.778,"h":32.62,"l":31.735,"n":49,"o":32.42,"t":"2026-10-19T14:00:00Z","v":6705,"vw":32.055844},{"c":31.93,"h":32.3095,"l":31.88,"n":61,"o":31.88,"t":"2026-10-19T14:05:00Z","v":8823,"vw":32.143044},{"c":32.61,"h":32.61,"l":32,"n":32,"o":32,"t":"2026-10-19T14:10:00Z","v":1556,"vw":32.303092},{"c":32.65,"h":32.7,"l":32.48,"n":34,"o":32.57,"t":"2026-10-19T14:15:00Z","v":3027,"vw":32.61566},{"c":33.2,"h":33.2,"l":32.66,"n":41,"o":32.66,"t":"2026-10-19T14:20:00Z","v":5939,"vw":32.888281},{"c":32.9758,"h":33.21,"l":32.84,"n":30,"o":33.21,"t":"2026-10-19T14:25:00Z","v":2551,"vw":32.98385},{"c":32.51,"h":32.6701,"l":32.505,"n":23,"o":32.6701,"t":"2026-10-19T14:30:00Z","v":3931,"vw":32.560188},{"c":32.58,"h":32.745,"l":32.58,"n":6,"o":32.745,"t":"2026-10-19T14:35:00Z","v":290,"vw":32.6625},{"c":32.67,"h":32.67,"l":32.5001,"n":5,"o":32.5001,"t":"2026-10-19T14:40:00Z","v":385,"vw":32.621457},{"c":32.695,"h":32.97,"l":32.66,"n":21,"o":32.97,"t":"2026-10-19T14:45:00Z","v":3320,"vw":32.789485},{"c":32.4,"h":32.4,"l":32.4,"n":12,"o":32.4,"t":"2026-10-19T14:50:00Z","v":704,"vw":32.4},{"c":32.51,"h":32.73,"l":32.5,"n":50,"o":32.5,"t":"2026-10-19T14:55:00Z","v":8208,"vw":32.610695},{"c":32.68,"h":32.68,"l":32.47,"n":21,"o":32.59,"t":"2026-10-19T15:00:00Z","v":1274,"vw":32.6425},{"c":32.7,"h":32.875,"l":32.7,"n":28,"o":32.7,"t":"2026-10-19T15:05:00Z","v":4884,"vw":32.815269},{"c":32.8844,"h":32.8844,"l":32.6046,"n":28,"o":32.6824,"t":"2026-10-19T15:10:00Z","v":2042,"vw":32.773475},{"c":33.06,"h":33.06,"l":32.78,"n":9,"o":32.78,"t":"2026-10-19T15:15:00Z","v":747,"vw":33},{"c":33.255,"h":33.33,"l":33.14,"n":24,"o":33.14,"t":"2026-10-19T15:20:00Z","v":5572,"vw":33.260177},{"c":33.52,"h":33.56,"l":33.4,"n":16,"o":33.4,"t":"2026-10-19T15:25:00Z","v":3061,"vw":33.458058},{"c":33.34,"h":33.52,"l":33.34,"n":20,"o":33.52,"t":"2026-10-19T15:30:00Z","v":1852,"vw":33.396525},{"c":33.38,"h":33.45,"l":33.38,"n":22,"o":33.4,"t":"2026-10-19T15:40:00Z","v":2123,"vw":33.426455},{"c":33.2305,"h":33.445,"l":33.2305,"n":12,"o":33.445,"t":"2026-10-19T15:45:00Z","v":1183,"vw":33.285366},{"c":33.365,"h":33.495,"l":33.3069,"n":15,"o":33.3069,"t":"2026-10-19T15:50:00Z","v":3411,"vw":33.393652},{"c":33.23,"h":33.375,"l":33.23,"n":15,"o":33.3,"t":"2026-10-19T15:55:00Z","v":4431,"vw":33.274372},{"c":33,"h":33.33,"l":32.92,"n":42,"o":33.2,"t":"2026-10-19T16:00:00Z","v":5212,"vw":33.028538},{"c":33,"h":33.1232,"l":33,"n":8,"o":33.1232,"t":"2026-10-19T16:05:00Z","v":891,"vw":33.036235},{"c":33.11,"h":33.28,"l":33.095,"n":15,"o":33.095,"t":"2026-10-19T16:10:00Z","v":2227,"vw":33.213686},{"c":32.9106,"h":33.08,"l":32.9106,"n":6,"o":33.08,"t":"2026-10-19T16:15:00Z","v":1854,"vw":32.93447},{"c":32.7952,"h":32.7952,"l":32.77,"n":7,"o":32.7705,"t":"2026-10-19T16:20:00Z","v":1018,"vw":32.777257},{"c":33,"h":33,"l":32.95,"n":6,"o":32.95,"t":"2026-10-19T16:25:00Z","v":1215,"vw":32.995455},{"c":33,"h":33,"l":32.92,"n":8,"o":32.92,"t":"2026-10-19T16:30:00Z","v":1081,"vw":32.98835},{"c":33.0781,"h":33.0781,"l":33.0781,"n":2,"o":33.0781,"t":"2026-10-19T16:35:00Z","v":315,"vw":33.0781},{"c":33.17,"h":33.17,"l":33.1,"n":7,"o":33.1,"t":"2026-10-19T16:40:00Z","v":353,"vw":33.135},{"c":33.17,"h":33.17,"l":33.17,"n":4,"o":33.17,"t":"2026-10-19T16:45:00Z","v":301,"vw":33.17},{"c":32.81,"h":32.81,"l":32.63,"n":10,"o":32.8,"t":"2026-10-19T16:50:00Z","v":1315,"vw":32.76312},{"c":32.7,"h":32.7,"l":32.7,"n":7,"o":32.7,"t":"2026-10-19T16:55:00Z","v":556,"vw":32.7},{"c":32.74,"h":32.74,"l":32.6,"n":11,"o":32.6,"t":"2026-10-19T17:00:00Z","v":836,"vw":32.641429},{"c":32.46,"h":32.63,"l":32.4,"n":14,"o":32.6,"t":"2026-10-19T17:05:00Z","v":3254,"vw":32.586524},{"c":32.55,"h":32.55,"l":32.39,"n":5,"o":32.39,"t":"2026-10-19T17:20:00Z","v":678,"vw":32.416667},{"c":32.37,"h":32.45,"l":32.37,"n":6,"o":32.3811,"t":"2026-10-19T17:25:00Z","v":361,"vw":32.400367},{"c":32.35,"h":32.35,"l":32.2117,"n":2,"o":32.2117,"t":"2026-10-19T17:30:00Z","v":350,"vw":32.251214},{"c":32.3899,"h":32.3899,"l":32.3899,"n":2,"o":32.3899,"t":"2026-10-19T17:35:00Z","v":105,"vw":32.3899},{"c":32.31,"h":32.3595,"l":32.31,"n":5,"o":32.3595,"t":"2026-10-19T17:40:00Z","v":620,"vw":32.329867},{"c":31.71,"h":32.14,"l":31.71,"n":42,"o":32.02,"t":"2026-10-19T17:45:00Z","v":2657,"vw":32.066999},{"c":31.81,"h":31.81,"l":31.79,"n":5,"o":31.79,"t":"2026-10-19T17:50:00Z","v":338,"vw":31.8},{"c":31.86,"h":31.865,"l":31.86,"n":3,"o":31.865,"t":"2026-10-19T17:55:00Z","v":236,"vw":31.8625},{"c":32.1698,"h":32.1698,"l":32.1698,"n":2,"o":32.1698,"t":"2026-10-19T18:00:00Z","v":101,"vw":32.1698},{"c":31.9201,"h":32.04,"l":31.9201,"n":2,"o":32.04,"t":"2026-10-19T18:15:00Z","v":500,"vw":31.98005},{"c":31.86,"h":32.075,"l":31.86,"n":5,"o":32.075,"t":"2026-10-19T18:25:00Z","v":458,"vw":31.985556},{"c":31.7005,"h":31.82,"l":31.7005,"n":14,"o":31.82,"t":"2026-10-19T18:30:00Z","v":3225,"vw":31.811835},{"c":31.715,"h":31.715,"l":31.7,"n":9,"o":31.7,"t":"2026-10-19T18:35:00Z","v":719,"vw":31.703319},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-19T18:40:00Z","v":100,"vw":31.9},{"c":32,"h":32,"l":31.96,"n":15,"o":31.96,"t":"2026-10-19T18:45:00Z","v":4002,"vw":31.96911},{"c":32.1,"h":32.1,"l":32.09,"n":10,"o":32.09,"t":"2026-10-19T18:50:00Z","v":1500,"vw":32.093684},{"c":32.17,"h":32.17,"l":31.99,"n":16,"o":31.99,"t":"2026-10-19T18:55:00Z","v":1532,"vw":32.035966},{"c":32.2587,"h":32.2587,"l":32.08,"n":9,"o":32.15,"t":"2026-10-19T19:00:00Z","v":1465,"vw":32.163494},{"c":32.18,"h":32.18,"l":32.08,"n":3,"o":32.08,"t":"2026-10-19T19:05:00Z","v":2103,"vw":32.175238},{"c":32.08,"h":32.08,"l":32.08,"n":2,"o":32.08,"t":"2026-10-19T19:10:00Z","v":200,"vw":32.08},{"c":32.12,"h":32.12,"l":32.115,"n":7,"o":32.115,"t":"2026-10-19T19:15:00Z","v":650,"vw":32.119},{"c":32.845,"h":32.845,"l":32.3701,"n":16,"o":32.3701,"t":"2026-10-19T19:20:00Z","v":1933,"vw":32.486831},{"c":32.79,"h":32.79,"l":32.66,"n":5,"o":32.66,"t":"2026-10-19T19:25:00Z","v":650,"vw":32.730909},{"c":32.96,"h":32.96,"l":32.96,"n":3,"o":32.96,"t":"2026-10-19T19:30:00Z","v":181,"vw":32.96},{"c":33.08,"h":33.08,"l":32.995,"n":7,"o":33,"t":"2026-10-19T19:35:00Z","v":717,"vw":33.014428},{"c":33.06,"h":33.08,"l":33.06,"n":14,"o":33.08,"t":"2026-10-19T19:40:00Z","v":769,"vw":33.072593},{"c":32.9,"h":32.9,"l":32.9,"n":3,"o":32.9,"t":"2026-10-19T19:45:00Z","v":113,"vw":32.9},{"c":32.2919,"h":32.43,"l":32.2919,"n":21,"o":32.355,"t":"2026-10-19T19:50:00Z","v":1562,"vw":32.353216},{"c":32.24,"h":32.2748,"l":32.08,"n":41,"o":32.22,"t":"2026-10-19T19:55:00Z","v":4509,"vw":32.173611},{"c":32.08,"h":32.08,"l":32.08,"n":7,"o":32.08,"t":"2026-10-19T20:05:00Z","v":365,"vw":32.08},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-19T20:50:00Z","v":150,"vw":32.8},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-19T21:40:00Z","v":270,"vw":32.75},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-10-19T22:15:00Z","v":1000,"vw":32.8},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-19T23:00:00Z","v":251,"vw":32.75},{"c":32.8245,"h":32.8245,"l":32.8245,"n":1,"o":32.8245,"t":"2026-10-19T23:40:00Z","v":600,"vw":32.8245},{"c":32.4,"h":32.55,"l":32.4,"n":7,"o":32.55,"t":"2026-10-19T23:45:00Z","v":1961,"vw":32.531585},{"c":30.72,"h":31.25,"l":30.51,"n":49,"o":30.55,"t":"2026-10-20T08:00:00Z","v":3853,"vw":30.870848},{"c":29.97,"h":29.97,"l":29.97,"n":21,"o":29.97,"t":"2026-10-20T09:00:00Z","v":375,"vw":29.97},{"c":29.75,"h":29.75,"l":29.74,"n":7,"o":29.75,"t":"2026-10-20T09:10:00Z","v":665,"vw":29.7475},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-20T10:30:00Z","v":200,"vw":29.84},{"c":29.9,"h":30.38,"l":29.85,"n":15,"o":30.38,"t":"2026-10-20T11:00:00Z","v":908,"vw":30.102937},{"c":29.8,"h":29.8,"l":29.8,"n":4,"o":29.8,"t":"2026-10-20T11:10:00Z","v":306,"vw":29.8},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-10-20T11:15:00Z","v":100,"vw":29.83},{"c":29.85,"h":29.85,"l":29.85,"n":9,"o":29.85,"t":"2026-10-20T11:20:00Z","v":550,"vw":29.85},{"c":29.94,"h":29.94,"l":29.94,"n":4,"o":29.94,"t":"2026-10-20T11:35:00Z","v":310,"vw":29.94},{"c":29.69,"h":29.69,"l":29.68,"n":3,"o":29.68,"t":"2026-10-20T12:05:00Z","v":314,"vw":29.686805},{"c":29.7299,"h":29.7299,"l":29.7299,"n":1,"o":29.7299,"t":"2026-10-20T12:25:00Z","v":300,"vw":29.7299},{"c":30.1655,"h":30.1655,"l":29.8,"n":3,"o":29.8,"t":"2026-10-20T12:30:00Z","v":240,"vw":29.98275},{"c":30.31,"h":30.3108,"l":30.31,"n":4,"o":30.3108,"t":"2026-10-20T12:40:00Z","v":1154,"vw":30.310116},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-20T12:50:00Z","v":750,"vw":30.35},{"c":30.6246,"h":30.6246,"l":30.6246,"n":3,"o":30.6246,"t":"2026-10-20T13:00:00Z","v":104,"vw":30.6246},{"c":30.7632,"h":30.7632,"l":30.5632,"n":3,"o":30.5632,"t":"2026-10-20T13:10:00Z","v":300,"vw":30.662133},{"c":30.8,"h":30.85,"l":30.79,"n":6,"o":30.85,"t":"2026-10-20T13:25:00Z","v":780,"vw":30.833149},{"c":28.65,"h":30.21,"l":28.65,"n":215,"o":30.15,"t":"2026-10-20T13:30:00Z","v":9533,"vw":29.395247},{"c":29.4399,"h":29.67,"l":28.5,"n":82,"o":28.5,"t":"2026-10-20T13:35:00Z","v":5456,"vw":28.99564},{"c":28.68,"h":29.26,"l":28.601,"n":95,"o":28.88,"t":"2026-10-20T13:40:00Z","v":9751,"vw":28.70491},{"c":29.245,"h":29.26,"l":28.6,"n":68,"o":28.6,"t":"2026-10-20T13:45:00Z","v":14404,"vw":29.100757},{"c":29.41,"h":29.5,"l":28.94,"n":66,"o":29.17,"t":"2026-10-20T13:50:00Z","v":6686,"vw":29.288591},{"c":30.25,"h":30.33,"l":29.54,"n":61,"o":29.54,"t":"2026-10-20T13:55:00Z","v":14889,"vw":29.991668},{"c":30.08,"h":30.14,"l":29.89,"n":36,"o":29.985,"t":"2026-10-20T14:00:00Z","v":3552,"vw":30.056737},{"c":31.0957,"h":31.14,"l":30.11,"n":70,"o":30.11,"t":"2026-10-20T14:05:00Z","v":16758,"vw":30.758028},{"c":31.06,"h":31.06,"l":30.73,"n":59,"o":31.02,"t":"2026-10-20T14:10:00Z","v":12845,"vw":30.837565},{"c":31.55,"h":31.7208,"l":31.11,"n":58,"o":31.16,"t":"2026-10-20T14:15:00Z","v":4169,"vw":31.395982},{"c":31.73,"h":31.73,"l":31.5,"n":49,"o":31.56,"t":"2026-10-20T14:20:00Z","v":2586,"vw":31.573887},{"c":32.72,"h":33.02,"l":31.9,"n":63,"o":32.15,"t":"2026-10-20T14:25:00Z","v":6959,"vw":32.536534},{"c":31.8318,"h":32.78,"l":31.8318,"n":34,"o":32.72,"t":"2026-10-20T14:30:00Z","v":2542,"vw":32.491707},{"c":32,"h":32.14,"l":31.92,"n":27,"o":31.945,"t":"2026-10-20T14:35:00Z","v":4745,"vw":31.983039},{"c":32.48,"h":32.5,"l":32.041,"n":33,"o":32.2,"t":"2026-10-20T14:40:00Z","v":6691,"vw":32.293007},{"c":32.25,"h":32.69,"l":32.25,"n":33,"o":32.515,"t":"2026-10-20T14:45:00Z","v":6078,"vw":32.522065},{"c":32.115,"h":32.25,"l":32.09,"n":16,"o":32.17,"t":"2026-10-20T14:50:00Z","v":1453,"vw":32.111303},{"c":31.88,"h":32.02,"l":31.88,"n":44,"o":32.02,"t":"2026-10-20T14:55:00Z","v":4186,"vw":31.992007},{"c":31.6101,"h":31.9,"l":31.6101,"n":23,"o":31.7,"t":"2026-10-20T15:00:00Z","v":2214,"vw":31.821173},{"c":31.6,"h":31.7476,"l":31.6,"n":4,"o":31.7476,"t":"2026-10-20T15:05:00Z","v":1230,"vw":31.6246},{"c":30.85,"h":31.435,"l":30.74,"n":56,"o":31.435,"t":"2026-10-20T15:10:00Z","v":4030,"vw":30.848465},{"c":31.13,"h":31.45,"l":31.12,"n":78,"o":31.19,"t":"2026-10-20T15:15:00Z","v":14401,"vw":31.252555},{"c":31.3,"h":31.3,"l":31.26,"n":5,"o":31.26,"t":"2026-10-20T15:20:00Z","v":5118,"vw":31.299216},{"c":31.35,"h":31.385,"l":31.1803,"n":20,"o":31.385,"t":"2026-10-20T15:25:00Z","v":10516,"vw":31.347178},{"c":31.255,"h":31.255,"l":31.23,"n":4,"o":31.23,"t":"2026-10-20T15:30:00Z","v":5703,"vw":31.254554},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-10-20T15:35:00Z","v":162,"vw":31.37},{"c":31.37,"h":31.37,"l":31.37,"n":5,"o":31.37,"t":"2026-10-20T15:40:00Z","v":527,"vw":31.37},{"c":31.245,"h":31.245,"l":30.88,"n":10,"o":30.98,"t":"2026-10-20T15:50:00Z","v":884,"vw":31.079327},{"c":31.39,"h":31.39,"l":31.245,"n":8,"o":31.3453,"t":"2026-10-20T15:55:00Z","v":536,"vw":31.337306},{"c":31.4,"h":31.4,"l":31.4,"n":3,"o":31.4,"t":"2026-10-20T16:05:00Z","v":142,"vw":31.4},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-20T16:20:00Z","v":152,"vw":31.05},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-10-20T16:30:00Z","v":142,"vw":31.43},{"c":31.62,"h":31.73,"l":31.62,"n":6,"o":31.73,"t":"2026-10-20T16:35:00Z","v":1761,"vw":31.722754},{"c":31.49,"h":31.49,"l":31.49,"n":4,"o":31.49,"t":"2026-10-20T16:40:00Z","v":1683,"vw":31.49},{"c":31.39,"h":31.39,"l":31.39,"n":6,"o":31.39,"t":"2026-10-20T16:45:00Z","v":191,"vw":31.39},{"c":31.39,"h":31.6759,"l":31.39,"n":7,"o":31.6759,"t":"2026-10-20T16:50:00Z","v":635,"vw":31.553934},{"c":31.225,"h":31.35,"l":31.225,"n":6,"o":31.35,"t":"2026-10-20T16:55:00Z","v":331,"vw":31.290476},{"c":31.5074,"h":31.5074,"l":31.5074,"n":1,"o":31.5074,"t":"2026-10-20T17:05:00Z","v":100,"vw":31.5074},{"c":31.4341,"h":31.52,"l":31.34,"n":10,"o":31.52,"t":"2026-10-20T17:10:00Z","v":1227,"vw":31.409713},{"c":31.19,"h":31.19,"l":31.19,"n":4,"o":31.19,"t":"2026-10-20T17:15:00Z","v":222,"vw":31.19},{"c":31.24,"h":31.43,"l":31.24,"n":5,"o":31.43,"t":"2026-10-20T17:20:00Z","v":384,"vw":31.325781},{"c":31.2,"h":31.3378,"l":31.2,"n":2,"o":31.3378,"t":"2026-10-20T17:25:00Z","v":212,"vw":31.265},{"c":31.3705,"h":31.3705,"l":31.3705,"n":1,"o":31.3705,"t":"2026-10-20T17:35:00Z","v":100,"vw":31.3705},{"c":31.1436,"h":31.29,"l":31.1436,"n":3,"o":31.29,"t":"2026-10-20T17:45:00Z","v":335,"vw":31.197822},{"c":31.37,"h":31.37,"l":31.0901,"n":9,"o":31.235,"t":"2026-10-20T17:50:00Z","v":813,"vw":31.285303},{"c":31.49,"h":31.49,"l":31.315,"n":23,"o":31.315,"t":"2026-10-20T17:55:00Z","v":2559,"vw":31.422211},{"c":31.3,"h":31.3,"l":31.3,"n":7,"o":31.3,"t":"2026-10-20T18:00:00Z","v":402,"vw":31.3},{"c":31.31,"h":31.31,"l":31.31,"n":2,"o":31.31,"t":"2026-10-20T18:05:00Z","v":167,"vw":31.31},{"c":31.3125,"h":31.3125,"l":31.27,"n":3,"o":31.27,"t":"2026-10-20T18:15:00Z","v":2018,"vw":31.29125},{"c":31.22,"h":31.22,"l":31.2,"n":11,"o":31.2,"t":"2026-10-20T18:20:00Z","v":591,"vw":31.208},{"c":31.025,"h":31.1741,"l":30.99,"n":16,"o":31,"t":"2026-10-20T18:30:00Z","v":2433,"vw":31.053549},{"c":30.89,"h":30.89,"l":30.89,"n":2,"o":30.89,"t":"2026-10-20T18:35:00Z","v":220,"vw":30.89},{"c":30.8,"h":30.8731,"l":30.74,"n":28,"o":30.79,"t":"2026-10-20T18:40:00Z","v":4916,"vw":30.809807},{"c":31.0795,"h":31.0795,"l":30.7568,"n":18,"o":30.7568,"t":"2026-10-20T18:45:00Z","v":4494,"vw":30.857786},{"c":31,"h":31,"l":31,"n":5,"o":31,"t":"2026-10-20T18:50:00Z","v":260,"vw":31},{"c":31.11,"h":31.11,"l":31.11,"n":2,"o":31.11,"t":"2026-10-20T19:00:00Z","v":300,"vw":31.11},{"c":31.22,"h":31.22,"l":31.07,"n":7,"o":31.11,"t":"2026-10-20T19:05:00Z","v":900,"vw":31.175847},{"c":31.3217,"h":31.4599,"l":31.26,"n":11,"o":31.4599,"t":"2026-10-20T19:10:00Z","v":1698,"vw":31.40894},{"c":31.4,"h":31.4,"l":31.25,"n":7,"o":31.25,"t":"2026-10-20T19:15:00Z","v":3004,"vw":31.271172},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-20T19:20:00Z","v":260,"vw":31.2},{"c":31.36,"h":31.36,"l":31.35,"n":3,"o":31.35,"t":"2026-10-20T19:25:00Z","v":202,"vw":31.355},{"c":31.33,"h":31.33,"l":31.17,"n":5,"o":31.17,"t":"2026-10-20T19:30:00Z","v":397,"vw":31.276667},{"c":31.1101,"h":31.1101,"l":31.1101,"n":2,"o":31.1101,"t":"2026-10-20T19:35:00Z","v":103,"vw":31.1101},{"c":31.24,"h":31.24,"l":31.145,"n":8,"o":31.2238,"t":"2026-10-20T19:40:00Z","v":654,"vw":31.209492},{"c":31.35,"h":31.35,"l":31.335,"n":4,"o":31.335,"t":"2026-10-20T19:45:00Z","v":573,"vw":31.344444},{"c":31.445,"h":31.45,"l":31.35,"n":11,"o":31.45,"t":"2026-10-20T19:50:00Z","v":1159,"vw":31.427747},{"c":31.04,"h":31.3,"l":31.005,"n":32,"o":31.3,"t":"2026-10-20T19:55:00Z","v":3821,"vw":31.123585},{"c":31.1206,"h":31.1206,"l":31.1206,"n":1,"o":31.1206,"t":"2026-10-20T20:15:00Z","v":500,"vw":31.1206},{"c":31.6,"h":31.6,"l":31.56,"n":3,"o":31.56,"t":"2026-10-20T20:30:00Z","v":325,"vw":31.5875},{"c":31.8,"h":31.8,"l":31.8,"n":6,"o":31.8,"t":"2026-10-20T20:40:00Z","v":305,"vw":31.8},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-10-20T20:45:00Z","v":1186,"vw":32},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-20T20:50:00Z","v":200,"vw":32.5},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-10-20T20:55:00Z","v":1020,"vw":32.67},{"c":33.76,"h":33.76,"l":33.3,"n":4,"o":33.3,"t":"2026-10-20T21:10:00Z","v":311,"vw":33.453333},{"c":33.55,"h":33.55,"l":33.33,"n":13,"o":33.33,"t":"2026-10-20T21:15:00Z","v":4782,"vw":33.452004},{"c":33.2,"h":33.2,"l":33.2,"n":8,"o":33.2,"t":"2026-10-20T21:20:00Z","v":2319,"vw":33.2},{"c":33.6,"h":33.6,"l":33.59,"n":15,"o":33.6,"t":"2026-10-20T21:35:00Z","v":1333,"vw":33.597366},{"c":33.52,"h":33.52,"l":33.52,"n":2,"o":33.52,"t":"2026-10-20T21:50:00Z","v":136,"vw":33.52},{"c":33.52,"h":33.52,"l":33.52,"n":3,"o":33.52,"t":"2026-10-20T22:00:00Z","v":132,"vw":33.52},{"c":34.25,"h":34.25,"l":34,"n":6,"o":34,"t":"2026-10-20T22:10:00Z","v":876,"vw":34.1875},{"c":34.54,"h":34.54,"l":34.54,"n":1,"o":34.54,"t":"2026-10-20T22:15:00Z","v":250,"vw":34.54},{"c":34.5696,"h":34.95,"l":34.5696,"n":9,"o":34.95,"t":"2026-10-20T22:20:00Z","v":1157,"vw":34.609775},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-20T22:25:00Z","v":108,"vw":34.3},{"c":34.39,"h":34.39,"l":34.3,"n":3,"o":34.3,"t":"2026-10-20T22:30:00Z","v":2981,"vw":34.384564},{"c":33.99,"h":34.05,"l":33.99,"n":9,"o":34.05,"t":"2026-10-20T22:35:00Z","v":836,"vw":34.039784},{"c":33.9,"h":33.9,"l":33.84,"n":5,"o":33.84,"t":"2026-10-20T23:10:00Z","v":940,"vw":33.89361},{"c":33.64,"h":33.64,"l":33.64,"n":6,"o":33.64,"t":"2026-10-20T23:20:00Z","v":400,"vw":33.64},{"c":34.25,"h":34.25,"l":34.05,"n":16,"o":34.05,"t":"2026-10-20T23:25:00Z","v":1063,"vw":34.119526},{"c":33.86,"h":33.89,"l":33.86,"n":2,"o":33.89,"t":"2026-10-20T23:45:00Z","v":200,"vw":33.875},{"c":33.86,"h":33.87,"l":33.86,"n":12,"o":33.87,"t":"2026-10-20T23:55:00Z","v":1600,"vw":33.860704},{"c":34.7,"h":34.7,"l":34.4,"n":16,"o":34.4,"t":"2026-10-21T08:00:00Z","v":788,"vw":34.60566},{"c":34.19,"h":34.36,"l":34.19,"n":9,"o":34.36,"t":"2026-10-21T08:05:00Z","v":388,"vw":34.282018},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-21T08:10:00Z","v":220,"vw":34.3},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-21T08:20:00Z","v":300,"vw":34.5},{"c":34.34,"h":34.34,"l":34.34,"n":2,"o":34.34,"t":"2026-10-21T08:25:00Z","v":208,"vw":34.34},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-10-21T08:35:00Z","v":300,"vw":34.61},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-10-21T08:50:00Z","v":125,"vw":33.51},{"c":33.9779,"h":33.9779,"l":33.47,"n":8,"o":33.51,"t":"2026-10-21T08:55:00Z","v":1334,"vw":33.545208},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-10-21T09:00:00Z","v":200,"vw":33.3},{"c":33.49,"h":33.49,"l":33.49,"n":1,"o":33.49,"t":"2026-10-21T09:05:00Z","v":100,"vw":33.49},{"c":33.37,"h":33.37,"l":33.37,"n":3,"o":33.37,"t":"2026-10-21T09:45:00Z","v":204,"vw":33.37},{"c":33.2,"h":33.2,"l":33.2,"n":4,"o":33.2,"t":"2026-10-21T10:00:00Z","v":940,"vw":33.2},{"c":33.01,"h":33.01,"l":33.01,"n":6,"o":33.01,"t":"2026-10-21T10:10:00Z","v":320,"vw":33.01},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-21T10:20:00Z","v":180,"vw":33.1},{"c":33.23,"h":33.8163,"l":33.23,"n":4,"o":33.8163,"t":"2026-10-21T11:00:00Z","v":1439,"vw":33.774421},{"c":33.6008,"h":33.6008,"l":33.6008,"n":2,"o":33.6008,"t":"2026-10-21T11:15:00Z","v":1005,"vw":33.6008},{"c":33.6019,"h":33.6019,"l":33.6019,"n":1,"o":33.6019,"t":"2026-10-21T11:25:00Z","v":1000,"vw":33.6019},{"c":33.8,"h":33.8,"l":33.3,"n":4,"o":33.3,"t":"2026-10-21T11:30:00Z","v":670,"vw":33.527964},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-21T11:50:00Z","v":200,"vw":33.6},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-21T11:55:00Z","v":200,"vw":33.5},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-21T12:05:00Z","v":100,"vw":33.68},{"c":34.19,"h":34.19,"l":34.19,"n":3,"o":34.19,"t":"2026-10-21T12:15:00Z","v":175,"vw":34.19},{"c":34.36,"h":34.51,"l":34.2,"n":8,"o":34.2,"t":"2026-10-21T12:20:00Z","v":452,"vw":34.39},{"c":34.18,"h":34.18,"l":34.18,"n":2,"o":34.18,"t":"2026-10-21T12:30:00Z","v":101,"vw":34.18},{"c":34.11,"h":34.11,"l":33.98,"n":13,"o":33.98,"t":"2026-10-21T12:35:00Z","v":1427,"vw":34.060745},{"c":34,"h":34,"l":33.72,"n":3,"o":33.72,"t":"2026-10-21T12:55:00Z","v":2500,"vw":33.731204},{"c":33.98,"h":34,"l":33.98,"n":8,"o":33.98,"t":"2026-10-21T13:10:00Z","v":1259,"vw":33.983373},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-10-21T13:15:00Z","v":416,"vw":34.1},{"c":34.3,"h":34.34,"l":34.24,"n":8,"o":34.24,"t":"2026-10-21T13:20:00Z","v":756,"vw":34.283437},{"c":34.49,"h":34.55,"l":34.21,"n":86,"o":34.35,"t":"2026-10-21T13:25:00Z","v":8475,"vw":34.351621},{"c":34.33,"h":35.66,"l":34.33,"n":159,"o":34.65,"t":"2026-10-21T13:30:00Z","v":16572,"vw":34.948922},{"c":34.23,"h":34.82,"l":34.19,"n":77,"o":34.82,"t":"2026-10-21T13:35:00Z","v":14303,"vw":34.273365},{"c":33.3,"h":34.23,"l":33.151,"n":106,"o":34.23,"t":"2026-10-21T13:40:00Z","v":11451,"vw":33.434682},{"c":34.015,"h":34.2399,"l":33.2025,"n":121,"o":33.4129,"t":"2026-10-21T13:45:00Z","v":26244,"vw":33.678046},{"c":33.715,"h":34.13,"l":33.58,"n":74,"o":33.96,"t":"2026-10-21T13:50:00Z","v":3299,"vw":33.854948},{"c":34.08,"h":34.08,"l":33.6601,"n":16,"o":34,"t":"2026-10-21T13:55:00Z","v":997,"vw":33.892267},{"c":34.7,"h":34.79,"l":34.2,"n":52,"o":34.2,"t":"2026-10-21T14:00:00Z","v":7584,"vw":34.615816},{"c":34.25,"h":34.72,"l":34.24,"n":35,"o":34.68,"t":"2026-10-21T14:05:00Z","v":7373,"vw":34.399915},{"c":34,"h":34.26,"l":33.9152,"n":51,"o":34.141,"t":"2026-10-21T14:10:00Z","v":7050,"vw":34.113683},{"c":34.37,"h":34.37,"l":34,"n":22,"o":34.2299,"t":"2026-10-21T14:15:00Z","v":2488,"vw":34.050804},{"c":34.41,"h":34.59,"l":34.2,"n":19,"o":34.2,"t":"2026-10-21T14:20:00Z","v":1853,"vw":34.454308},{"c":34.445,"h":34.445,"l":34.2517,"n":7,"o":34.435,"t":"2026-10-21T14:25:00Z","v":1427,"vw":34.410702},{"c":34.72,"h":34.85,"l":34.32,"n":39,"o":34.32,"t":"2026-10-21T14:30:00Z","v":4939,"vw":34.700428},{"c":34.7,"h":34.745,"l":34.53,"n":15,"o":34.745,"t":"2026-10-21T14:35:00Z","v":2029,"vw":34.662134},{"c":34.4101,"h":34.7,"l":34.2602,"n":12,"o":34.475,"t":"2026-10-21T14:40:00Z","v":2203,"vw":34.500257},{"c":35.0841,"h":35.09,"l":34.6,"n":43,"o":34.6,"t":"2026-10-21T14:50:00Z","v":3397,"vw":34.997333},{"c":34.8,"h":34.8,"l":34.659,"n":12,"o":34.7001,"t":"2026-10-21T14:55:00Z","v":1265,"vw":34.731256},{"c":34.75,"h":34.969,"l":34.75,"n":9,"o":34.969,"t":"2026-10-21T15:00:00Z","v":892,"vw":34.881147},{"c":35.24,"h":35.24,"l":35.08,"n":13,"o":35.22,"t":"2026-10-21T15:05:00Z","v":2659,"vw":35.19962},{"c":35.1359,"h":35.25,"l":34.97,"n":11,"o":35.25,"t":"2026-10-21T15:10:00Z","v":980,"vw":35.149718},{"c":35.1799,"h":35.2884,"l":34.95,"n":52,"o":35.13,"t":"2026-10-21T15:15:00Z","v":13180,"vw":35.192767},{"c":34.7897,"h":34.95,"l":34.7897,"n":15,"o":34.95,"t":"2026-10-21T15:20:00Z","v":1638,"vw":34.923065},{"c":35.15,"h":35.2,"l":35.15,"n":23,"o":35.15,"t":"2026-10-21T15:25:00Z","v":2156,"vw":35.155268},{"c":35.12,"h":35.12,"l":35.09,"n":12,"o":35.1,"t":"2026-10-21T15:30:00Z","v":931,"vw":35.105903},{"c":35.19,"h":35.4039,"l":35.05,"n":31,"o":35.05,"t":"2026-10-21T15:35:00Z","v":2074,"vw":35.251582},{"c":35.64,"h":35.64,"l":35.35,"n":53,"o":35.355,"t":"2026-10-21T15:40:00Z","v":7185,"vw":35.454006},{"c":35.5201,"h":35.7319,"l":35.5201,"n":27,"o":35.6,"t":"2026-10-21T15:45:00Z","v":5865,"vw":35.627203},{"c":35.63,"h":35.73,"l":35.6,"n":15,"o":35.71,"t":"2026-10-21T15:50:00Z","v":3336,"vw":35.647691},{"c":35.8299,"h":35.8299,"l":35.63,"n":34,"o":35.63,"t":"2026-10-21T15:55:00Z","v":4212,"vw":35.668001},{"c":35.48,"h":35.6072,"l":35.41,"n":17,"o":35.6072,"t":"2026-10-21T16:00:00Z","v":2639,"vw":35.430523},{"c":35.3,"h":35.7,"l":35.3,"n":16,"o":35.5,"t":"2026-10-21T16:05:00Z","v":1284,"vw":35.493152},{"c":35.1906,"h":35.1906,"l":35.13,"n":6,"o":35.14,"t":"2026-10-21T16:10:00Z","v":4301,"vw":35.15015},{"c":35.35,"h":35.44,"l":35.31,"n":7,"o":35.31,"t":"2026-10-21T16:15:00Z","v":435,"vw":35.364409},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-21T16:20:00Z","v":100,"vw":35.35},{"c":35.25,"h":35.25,"l":35.19,"n":8,"o":35.19,"t":"2026-10-21T16:25:00Z","v":838,"vw":35.22464},{"c":35.345,"h":35.436,"l":35.28,"n":8,"o":35.33,"t":"2026-10-21T16:30:00Z","v":2695,"vw":35.348105},{"c":36,"h":36,"l":35.44,"n":50,"o":35.44,"t":"2026-10-21T16:35:00Z","v":6050,"vw":35.598236},{"c":35.81,"h":36.28,"l":35.51,"n":33,"o":36.08,"t":"2026-10-21T16:40:00Z","v":12244,"vw":35.84718},{"c":35.55,"h":35.79,"l":35.55,"n":10,"o":35.79,"t":"2026-10-21T16:45:00Z","v":2758,"vw":35.584231},{"c":35.83,"h":35.83,"l":35.65,"n":4,"o":35.65,"t":"2026-10-21T16:55:00Z","v":360,"vw":35.735714},{"c":35.88,"h":35.88,"l":35.88,"n":4,"o":35.88,"t":"2026-10-21T17:00:00Z","v":2000,"vw":35.88},{"c":35.8969,"h":36,"l":35.8969,"n":13,"o":36,"t":"2026-10-21T17:05:00Z","v":5976,"vw":35.944987},{"c":35.875,"h":35.875,"l":35.7995,"n":5,"o":35.7995,"t":"2026-10-21T17:10:00Z","v":303,"vw":35.83725},{"c":36.08,"h":36.08,"l":35.9428,"n":18,"o":36,"t":"2026-10-21T17:15:00Z","v":5511,"vw":35.976458},{"c":36,"h":36,"l":36,"n":6,"o":36,"t":"2026-10-21T17:20:00Z","v":1167,"vw":36},{"c":35.95,"h":36.01,"l":35.95,"n":11,"o":36.01,"t":"2026-10-21T17:25:00Z","v":501,"vw":35.986711},{"c":36.02,"h":36.2799,"l":36.02,"n":13,"o":36.2799,"t":"2026-10-21T17:35:00Z","v":1300,"vw":36.219103},{"c":36.155,"h":36.16,"l":36.01,"n":48,"o":36.01,"t":"2026-10-21T17:40:00Z","v":4188,"vw":36.051347},{"c":36.045,"h":36.16,"l":35.9997,"n":39,"o":36.1565,"t":"2026-10-21T17:45:00Z","v":3511,"vw":36.076107},{"c":36.15,"h":36.17,"l":36.11,"n":21,"o":36.11,"t":"2026-10-21T17:50:00Z","v":3627,"vw":36.148172},{"c":36.085,"h":36.16,"l":36.0243,"n":31,"o":36.1,"t":"2026-10-21T17:55:00Z","v":3890,"vw":36.048101},{"c":36.02,"h":36.09,"l":35.99,"n":34,"o":36.085,"t":"2026-10-21T18:00:00Z","v":1704,"vw":36.031795},{"c":35.98,"h":35.98,"l":35.98,"n":4,"o":35.98,"t":"2026-10-21T18:05:00Z","v":177,"vw":35.98},{"c":35.8,"h":35.94,"l":35.795,"n":13,"o":35.94,"t":"2026-10-21T18:10:00Z","v":2245,"vw":35.835796},{"c":35.99,"h":36.145,"l":35.99,"n":9,"o":36.08,"t":"2026-10-21T18:15:00Z","v":1943,"vw":36.015247},{"c":36.0174,"h":36.05,"l":36.0174,"n":10,"o":36.04,"t":"2026-10-21T18:20:00Z","v":962,"vw":36.039422},{"c":36.0499,"h":36.05,"l":35.935,"n":11,"o":36.04,"t":"2026-10-21T18:25:00Z","v":1561,"vw":35.994886},{"c":35.9401,"h":36.16,"l":35.9401,"n":60,"o":36.155,"t":"2026-10-21T18:30:00Z","v":1421,"vw":36.047679},{"c":36.15,"h":36.18,"l":36.05,"n":33,"o":36.15,"t":"2026-10-21T18:35:00Z","v":6600,"vw":36.147501},{"c":36.27,"h":36.4104,"l":36.25,"n":42,"o":36.25,"t":"2026-10-21T18:40:00Z","v":4064,"vw":36.341982},{"c":36.04,"h":36.425,"l":36.04,"n":25,"o":36.255,"t":"2026-10-21T18:45:00Z","v":3801,"vw":36.162598},{"c":36.078,"h":36.078,"l":35.9,"n":11,"o":35.945,"t":"2026-10-21T18:50:00Z","v":6572,"vw":35.909915},{"c":35.8,"h":35.8,"l":35.71,"n":16,"o":35.71,"t":"2026-10-21T18:55:00Z","v":2501,"vw":35.780578},{"c":35.63,"h":35.63,"l":35.38,"n":44,"o":35.6,"t":"2026-10-21T19:00:00Z","v":2065,"vw":35.453486},{"c":35.63,"h":35.9094,"l":35.44,"n":22,"o":35.54,"t":"2026-10-21T19:05:00Z","v":2455,"vw":35.735458},{"c":35.6,"h":35.6,"l":35.3076,"n":16,"o":35.341,"t":"2026-10-21T19:10:00Z","v":2154,"vw":35.426121},{"c":36,"h":36,"l":35.7554,"n":17,"o":35.8982,"t":"2026-10-21T19:15:00Z","v":4517,"vw":35.894673},{"c":35.77,"h":35.9999,"l":35.75,"n":12,"o":35.9999,"t":"2026-10-21T19:20:00Z","v":824,"vw":35.82396},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-21T19:30:00Z","v":300,"vw":36},{"c":35.9204,"h":35.98,"l":35.9204,"n":22,"o":35.98,"t":"2026-10-21T19:35:00Z","v":1575,"vw":35.959202},{"c":35.9257,"h":35.945,"l":35.9257,"n":18,"o":35.945,"t":"2026-10-21T19:40:00Z","v":463,"vw":35.940211},{"c":35.7,"h":35.7954,"l":35.7,"n":10,"o":35.7954,"t":"2026-10-21T19:45:00Z","v":1714,"vw":35.759849},{"c":35.4506,"h":35.8299,"l":35.4506,"n":11,"o":35.8299,"t":"2026-10-21T19:50:00Z","v":1035,"vw":35.652446},{"c":35.73,"h":35.74,"l":35.3601,"n":9,"o":35.605,"t":"2026-10-21T19:55:00Z","v":2627,"vw":35.436231},{"c":36.04,"h":36.04,"l":35.68,"n":11,"o":35.68,"t":"2026-10-21T20:05:00Z","v":1235,"vw":35.946925},{"c":36.09,"h":36.09,"l":36.09,"n":3,"o":36.09,"t":"2026-10-21T20:20:00Z","v":179,"vw":36.09},{"c":36.82,"h":36.82,"l":36.7,"n":17,"o":36.7,"t":"2026-10-21T20:25:00Z","v":2657,"vw":36.715501},{"c":37,"h":37,"l":36.75,"n":3,"o":36.75,"t":"2026-10-21T20:30:00Z","v":266,"vw":36.90566},{"c":36.56,"h":36.8982,"l":36.56,"n":4,"o":36.8982,"t":"2026-10-21T20:35:00Z","v":400,"vw":36.704943},{"c":37.1,"h":37.4967,"l":36.88,"n":5,"o":36.88,"t":"2026-10-21T20:40:00Z","v":3050,"vw":37.140443},{"c":37.01,"h":37.45,"l":37.01,"n":26,"o":37.45,"t":"2026-10-21T20:45:00Z","v":2654,"vw":37.323064},{"c":37.38,"h":37.38,"l":36.98,"n":4,"o":36.98,"t":"2026-10-21T20:50:00Z","v":759,"vw":37.118439},{"c":36.89,"h":37.1,"l":36.89,"n":9,"o":36.89,"t":"2026-10-21T20:55:00Z","v":1629,"vw":37.041667},{"c":36.6,"h":36.94,"l":36.6,"n":10,"o":36.94,"t":"2026-10-21T21:00:00Z","v":651,"vw":36.7904},{"c":36.5,"h":36.58,"l":36.23,"n":7,"o":36.58,"t":"2026-10-21T21:05:00Z","v":412,"vw":36.445625},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-21T21:10:00Z","v":100,"vw":36.7},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-21T21:20:00Z","v":300,"vw":36.5},{"c":36.5,"h":36.5,"l":36.5,"n":66,"o":36.5,"t":"2026-10-21T21:55:00Z","v":5666,"vw":36.5},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-21T22:00:00Z","v":130,"vw":36.5},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-21T22:10:00Z","v":267,"vw":35.1},{"c":35,"h":35.1,"l":35,"n":32,"o":35.1,"t":"2026-10-21T22:15:00Z","v":2833,"vw":35.007621},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-21T22:20:00Z","v":100,"vw":34.8},{"c":35.42,"h":35.42,"l":35.42,"n":2,"o":35.42,"t":"2026-10-21T22:35:00Z","v":160,"vw":35.42},{"c":35.2727,"h":35.2727,"l":35.0123,"n":2,"o":35.0123,"t":"2026-10-21T22:40:00Z","v":374,"vw":35.081926},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-21T22:55:00Z","v":350,"vw":35.07},{"c":34.41,"h":34.5,"l":34.4,"n":15,"o":34.5,"t":"2026-10-21T23:20:00Z","v":1105,"vw":34.426932},{"c":34.52,"h":34.63,"l":34.52,"n":6,"o":34.61,"t":"2026-10-21T23:25:00Z","v":2150,"vw":34.589981},{"c":34.4286,"h":34.55,"l":34.4286,"n":12,"o":34.5268,"t":"2026-10-21T23:30:00Z","v":2790,"vw":34.492738},{"c":34.549,"h":34.55,"l":34.549,"n":10,"o":34.55,"t":"2026-10-21T23:35:00Z","v":362,"vw":34.549565},{"c":34.5099,"h":34.5099,"l":34.5099,"n":1,"o":34.5099,"t":"2026-10-21T23:40:00Z","v":1500,"vw":34.5099},{"c":34.28,"h":34.4,"l":34.28,"n":13,"o":34.4,"t":"2026-10-21T23:45:00Z","v":3097,"vw":34.329303},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-21T23:50:00Z","v":106,"vw":34},{"c":34.3,"h":34.3,"l":34.0846,"n":12,"o":34.16,"t":"2026-10-21T23:55:00Z","v":1540,"vw":34.239974},{"c":31.6,"h":32.64,"l":31.6,"n":68,"o":32.64,"t":"2026-10-22T08:00:00Z","v":2593,"vw":32.190173},{"c":31,"h":31.4,"l":31,"n":12,"o":31.4,"t":"2026-10-22T08:05:00Z","v":1290,"vw":31.159804},{"c":30.93,"h":31,"l":30.93,"n":6,"o":30.93,"t":"2026-10-22T08:10:00Z","v":521,"vw":30.96},{"c":31.85,"h":31.85,"l":31.19,"n":22,"o":31.19,"t":"2026-10-22T08:40:00Z","v":6840,"vw":31.769366},{"c":31.49,"h":31.8,"l":31.49,"n":7,"o":31.8,"t":"2026-10-22T08:50:00Z","v":515,"vw":31.611304},{"c":31.58,"h":31.58,"l":31.58,"n":7,"o":31.58,"t":"2026-10-22T09:10:00Z","v":728,"vw":31.58},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-22T09:15:00Z","v":193,"vw":31.77},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-10-22T09:25:00Z","v":150,"vw":31.55},{"c":31.43,"h":31.43,"l":31.35,"n":4,"o":31.35,"t":"2026-10-22T09:35:00Z","v":374,"vw":31.376316},{"c":31.4,"h":31.4,"l":31.4,"n":2,"o":31.4,"t":"2026-10-22T09:50:00Z","v":201,"vw":31.4},{"c":31.65,"h":31.65,"l":31.65,"n":2,"o":31.65,"t":"2026-10-22T10:05:00Z","v":182,"vw":31.65},{"c":32.5129,"h":32.5129,"l":32.46,"n":9,"o":32.46,"t":"2026-10-22T10:40:00Z","v":2356,"vw":32.497416},{"c":32.37,"h":32.37,"l":32.37,"n":4,"o":32.37,"t":"2026-10-22T10:55:00Z","v":300,"vw":32.37},{"c":32.0856,"h":32.1,"l":32.07,"n":6,"o":32.07,"t":"2026-10-22T11:00:00Z","v":2243,"vw":32.091279},{"c":32.05,"h":32.43,"l":32.05,"n":15,"o":32.33,"t":"2026-10-22T11:05:00Z","v":2431,"vw":32.241573},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-22T11:10:00Z","v":999,"vw":32.2},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-22T11:20:00Z","v":429,"vw":32.3},{"c":32.0918,"h":32.1,"l":32.05,"n":13,"o":32.1,"t":"2026-10-22T11:25:00Z","v":2359,"vw":32.08426},{"c":32.05,"h":32.05,"l":32.05,"n":8,"o":32.05,"t":"2026-10-22T11:50:00Z","v":882,"vw":32.05},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-22T12:00:00Z","v":600,"vw":32.23},{"c":32.269,"h":32.28,"l":32.26,"n":8,"o":32.26,"t":"2026-10-22T12:05:00Z","v":507,"vw":32.268406},{"c":32.27,"h":32.27,"l":32.27,"n":3,"o":32.27,"t":"2026-10-22T12:10:00Z","v":450,"vw":32.27},{"c":32.33,"h":32.33,"l":32.29,"n":12,"o":32.33,"t":"2026-10-22T12:15:00Z","v":770,"vw":32.32},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-22T12:20:00Z","v":300,"vw":32.38},{"c":32.39,"h":32.39,"l":32.39,"n":4,"o":32.39,"t":"2026-10-22T12:35:00Z","v":410,"vw":32.39},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-22T12:40:00Z","v":101,"vw":32.1},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-22T12:45:00Z","v":145,"vw":32.15},{"c":31.7635,"h":32.09,"l":31.7635,"n":27,"o":32.09,"t":"2026-10-22T12:50:00Z","v":2598,"vw":31.999096},{"c":31.68,"h":31.68,"l":31.68,"n":6,"o":31.68,"t":"2026-10-22T12:55:00Z","v":231,"vw":31.68},{"c":31.55,"h":31.5609,"l":31.49,"n":24,"o":31.551,"t":"2026-10-22T13:00:00Z","v":4000,"vw":31.540499},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-22T13:05:00Z","v":250,"vw":31.5},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-22T13:10:00Z","v":200,"vw":31.7},{"c":31.65,"h":31.65,"l":31.65,"n":7,"o":31.65,"t":"2026-10-22T13:15:00Z","v":5200,"vw":31.65},{"c":31.85,"h":31.9353,"l":31.73,"n":5,"o":31.73,"t":"2026-10-22T13:20:00Z","v":1275,"vw":31.877891},{"c":31.53,"h":32.19,"l":31.44,"n":153,"o":32.19,"t":"2026-10-22T13:30:00Z","v":11950,"vw":31.669298},{"c":32.1928,"h":32.38,"l":31.65,"n":113,"o":32.18,"t":"2026-10-22T13:35:00Z","v":12188,"vw":32.1194},{"c":31.8,"h":31.8,"l":31.395,"n":82,"o":31.58,"t":"2026-10-22T13:40:00Z","v":5043,"vw":31.582851},{"c":31.81,"h":31.81,"l":31.25,"n":63,"o":31.6,"t":"2026-10-22T13:45:00Z","v":5794,"vw":31.655399},{"c":31.7199,"h":31.7199,"l":31.236,"n":44,"o":31.4,"t":"2026-10-22T13:50:00Z","v":4128,"vw":31.374538},{"c":32.5173,"h":32.64,"l":31.97,"n":79,"o":31.97,"t":"2026-10-22T13:55:00Z","v":13321,"vw":32.310854},{"c":32.8,"h":33.0321,"l":32.65,"n":51,"o":32.69,"t":"2026-10-22T14:00:00Z","v":4854,"vw":32.779479},{"c":31.95,"h":32.65,"l":31.87,"n":70,"o":32.65,"t":"2026-10-22T14:05:00Z","v":11713,"vw":32.093484},{"c":31.66,"h":32.13,"l":31.66,"n":56,"o":32.03,"t":"2026-10-22T14:10:00Z","v":9424,"vw":31.906302},{"c":31.6282,"h":31.6282,"l":31.26,"n":56,"o":31.601,"t":"2026-10-22T14:15:00Z","v":4760,"vw":31.493287},{"c":31.3422,"h":31.3422,"l":30.95,"n":68,"o":31.3,"t":"2026-10-22T14:20:00Z","v":5595,"vw":31.176266},{"c":30.42,"h":30.99,"l":30.3,"n":92,"o":30.93,"t":"2026-10-22T14:25:00Z","v":8217,"vw":30.651233},{"c":30.35,"h":30.61,"l":29.81,"n":183,"o":30.32,"t":"2026-10-22T14:30:00Z","v":25034,"vw":30.202342},{"c":30.08,"h":30.33,"l":30,"n":59,"o":30.3,"t":"2026-10-22T14:35:00Z","v":6735,"vw":30.041934},{"c":30.15,"h":30.34,"l":30.065,"n":52,"o":30.23,"t":"2026-10-22T14:40:00Z","v":4675,"vw":30.150115},{"c":29.56,"h":30.12,"l":29.4,"n":95,"o":30.1188,"t":"2026-10-22T14:45:00Z","v":8906,"vw":29.614708},{"c":29.545,"h":29.65,"l":29.26,"n":112,"o":29.4,"t":"2026-10-22T14:50:00Z","v":14188,"vw":29.397821},{"c":29.84,"h":29.8495,"l":29.2505,"n":38,"o":29.6052,"t":"2026-10-22T14:55:00Z","v":3369,"vw":29.572008},{"c":29.58,"h":30,"l":29.55,"n":227,"o":29.81,"t":"2026-10-22T15:00:00Z","v":31869,"vw":29.941247},{"c":29.25,"h":29.56,"l":29.24,"n":45,"o":29.5599,"t":"2026-10-22T15:05:00Z","v":3383,"vw":29.372907},{"c":29.07,"h":29.4,"l":29.05,"n":66,"o":29.25,"t":"2026-10-22T15:10:00Z","v":13358,"vw":29.140823},{"c":29.8395,"h":29.8395,"l":29.1008,"n":110,"o":29.14,"t":"2026-10-22T15:15:00Z","v":13510,"vw":29.605871},{"c":29.765,"h":30.076,"l":29.765,"n":83,"o":29.89,"t":"2026-10-22T15:20:00Z","v":9708,"vw":29.939073},{"c":29.34,"h":29.76,"l":29.28,"n":72,"o":29.71,"t":"2026-10-22T15:25:00Z","v":4286,"vw":29.488668},{"c":29.21,"h":29.44,"l":29.2,"n":35,"o":29.34,"t":"2026-10-22T15:30:00Z","v":2572,"vw":29.270284},{"c":29.22,"h":29.4,"l":29.2,"n":38,"o":29.22,"t":"2026-10-22T15:35:00Z","v":3448,"vw":29.299972},{"c":29.2108,"h":29.32,"l":28.8117,"n":131,"o":29.07,"t":"2026-10-22T15:40:00Z","v":31822,"vw":28.862349},{"c":29.0095,"h":29.07,"l":28.8202,"n":32,"o":29.07,"t":"2026-10-22T15:45:00Z","v":1992,"vw":28.970822},{"c":29.28,"h":29.28,"l":29.0174,"n":41,"o":29.0174,"t":"2026-10-22T15:50:00Z","v":3345,"vw":29.186356},{"c":29.28,"h":29.54,"l":29.24,"n":51,"o":29.29,"t":"2026-10-22T15:55:00Z","v":3712,"vw":29.306006},{"c":29.6,"h":29.6432,"l":29.5,"n":20,"o":29.5,"t":"2026-10-22T16:00:00Z","v":1300,"vw":29.549564},{"c":29.35,"h":29.39,"l":29.25,"n":32,"o":29.39,"t":"2026-10-22T16:05:00Z","v":2391,"vw":29.302694},{"c":29.46,"h":29.5,"l":29.42,"n":42,"o":29.48,"t":"2026-10-22T16:10:00Z","v":10730,"vw":29.473253},{"c":29.6,"h":29.6,"l":29.44,"n":40,"o":29.46,"t":"2026-10-22T16:15:00Z","v":12596,"vw":29.46889},{"c":29.4238,"h":29.5,"l":29.4238,"n":11,"o":29.5,"t":"2026-10-22T16:20:00Z","v":862,"vw":29.462452},{"c":29.32,"h":29.4988,"l":29.32,"n":19,"o":29.4988,"t":"2026-10-22T16:25:00Z","v":2491,"vw":29.426191},{"c":28.74,"h":29.2501,"l":28.74,"n":152,"o":29.2501,"t":"2026-10-22T16:30:00Z","v":23970,"vw":28.898379},{"c":28.91,"h":29.1,"l":28.82,"n":39,"o":28.82,"t":"2026-10-22T16:35:00Z","v":6676,"vw":28.925352},{"c":28.55,"h":28.85,"l":28.55,"n":51,"o":28.84,"t":"2026-10-22T16:40:00Z","v":2417,"vw":28.613806},{"c":28.0854,"h":28.555,"l":28,"n":138,"o":28.55,"t":"2026-10-22T16:45:00Z","v":13596,"vw":28.348766},{"c":28.13,"h":28.19,"l":27.685,"n":94,"o":27.94,"t":"2026-10-22T16:50:00Z","v":9510,"vw":27.870934},{"c":28.4543,"h":28.4543,"l":28.06,"n":45,"o":28.15,"t":"2026-10-22T16:55:00Z","v":6159,"vw":28.153571},{"c":27.83,"h":28.6399,"l":27.8,"n":74,"o":28.6399,"t":"2026-10-22T17:00:00Z","v":9642,"vw":28.151063},{"c":27.811,"h":27.83,"l":27.811,"n":37,"o":27.83,"t":"2026-10-22T17:05:00Z","v":2553,"vw":27.822884},{"c":27.915,"h":28.06,"l":27.8611,"n":46,"o":27.9025,"t":"2026-10-22T17:10:00Z","v":4297,"vw":27.961266},{"c":28.1924,"h":28.1924,"l":27.8,"n":29,"o":28.03,"t":"2026-10-22T17:15:00Z","v":2329,"vw":27.922971},{"c":27.97,"h":28.27,"l":27.97,"n":23,"o":28.27,"t":"2026-10-22T17:20:00Z","v":1885,"vw":28.075876},{"c":27.959,"h":28.07,"l":27.905,"n":27,"o":28.07,"t":"2026-10-22T17:25:00Z","v":1062,"vw":28.007247},{"c":28.405,"h":28.405,"l":27.96,"n":24,"o":28.05,"t":"2026-10-22T17:30:00Z","v":1921,"vw":28.175099},{"c":28.1204,"h":28.4,"l":28.115,"n":30,"o":28.4,"t":"2026-10-22T17:35:00Z","v":4085,"vw":28.23874},{"c":27.94,"h":28.075,"l":27.94,"n":21,"o":28.075,"t":"2026-10-22T17:40:00Z","v":2714,"vw":27.983175},{"c":27.85,"h":28.04,"l":27.85,"n":11,"o":28.04,"t":"2026-10-22T17:45:00Z","v":2669,"vw":27.874929},{"c":27.9,"h":27.95,"l":27.73,"n":53,"o":27.75,"t":"2026-10-22T17:50:00Z","v":5875,"vw":27.813856},{"c":27.805,"h":27.9,"l":27.76,"n":16,"o":27.9,"t":"2026-10-22T17:55:00Z","v":2165,"vw":27.789566},{"c":27.3401,"h":27.8,"l":27.3,"n":68,"o":27.725,"t":"2026-10-22T18:00:00Z","v":6514,"vw":27.472271},{"c":27.58,"h":27.58,"l":27.3396,"n":32,"o":27.34,"t":"2026-10-22T18:05:00Z","v":10907,"vw":27.407439},{"c":27.6755,"h":27.81,"l":27.6755,"n":30,"o":27.6913,"t":"2026-10-22T18:10:00Z","v":1981,"vw":27.718992},{"c":27.4701,"h":27.6283,"l":27.465,"n":14,"o":27.465,"t":"2026-10-22T18:15:00Z","v":6316,"vw":27.495951},{"c":27.8282,"h":27.8556,"l":27.8282,"n":11,"o":27.8556,"t":"2026-10-22T18:20:00Z","v":446,"vw":27.844183},{"c":27.5501,"h":27.73,"l":27.54,"n":21,"o":27.73,"t":"2026-10-22T18:25:00Z","v":3890,"vw":27.584134},{"c":27.615,"h":27.615,"l":27.4201,"n":61,"o":27.51,"t":"2026-10-22T18:30:00Z","v":19154,"vw":27.510231},{"c":27.65,"h":27.7,"l":27.5801,"n":42,"o":27.7,"t":"2026-10-22T18:35:00Z","v":6155,"vw":27.625374},{"c":28.045,"h":28.045,"l":27.58,"n":23,"o":27.64,"t":"2026-10-22T18:40:00Z","v":2061,"vw":27.655081},{"c":27.759,"h":27.97,"l":27.71,"n":24,"o":27.97,"t":"2026-10-22T18:45:00Z","v":4275,"vw":27.901759},{"c":27.71,"h":27.72,"l":27.631,"n":19,"o":27.72,"t":"2026-10-22T18:50:00Z","v":1035,"vw":27.696857},{"c":27.58,"h":27.8175,"l":27.55,"n":57,"o":27.78,"t":"2026-10-22T18:55:00Z","v":5764,"vw":27.698688},{"c":27.5487,"h":27.575,"l":27.42,"n":67,"o":27.56,"t":"2026-10-22T19:00:00Z","v":7454,"vw":27.51649},{"c":27.61,"h":27.64,"l":27.555,"n":37,"o":27.555,"t":"2026-10-22T19:05:00Z","v":3197,"vw":27.614222},{"c":28,"h":28,"l":27.61,"n":59,"o":27.61,"t":"2026-10-22T19:10:00Z","v":8818,"vw":27.725706},{"c":28.02,"h":28.02,"l":27.64,"n":79,"o":27.95,"t":"2026-10-22T19:15:00Z","v":12900,"vw":27.910227},{"c":28.3299,"h":28.3299,"l":27.96,"n":211,"o":28.02,"t":"2026-10-22T19:20:00Z","v":31630,"vw":28.103398},{"c":28.2514,"h":28.3909,"l":28.17,"n":36,"o":28.3909,"t":"2026-10-22T19:25:00Z","v":2377,"vw":28.251985},{"c":27.98,"h":28.155,"l":27.74,"n":71,"o":28.03,"t":"2026-10-22T19:30:00Z","v":5717,"vw":28.006289},{"c":27.6795,"h":27.96,"l":27.6795,"n":49,"o":27.84,"t":"2026-10-22T19:35:00Z","v":5418,"vw":27.84131},{"c":28.03,"h":28.11,"l":27.67,"n":55,"o":27.67,"t":"2026-10-22T19:40:00Z","v":6614,"vw":27.951767},{"c":28.43,"h":28.43,"l":27.75,"n":92,"o":28.03,"t":"2026-10-22T19:45:00Z","v":12082,"vw":28.061418},{"c":28.705,"h":28.9,"l":28.48,"n":123,"o":28.48,"t":"2026-10-22T19:50:00Z","v":17130,"vw":28.683853},{"c":29.33,"h":29.44,"l":28.72,"n":447,"o":28.77,"t":"2026-10-22T19:55:00Z","v":42086,"vw":29.013318},{"c":29.36,"h":30.64,"l":29.36,"n":75,"o":29.45,"t":"2026-10-22T20:00:00Z","v":9124,"vw":29.926291},{"c":26.55,"h":31.62,"l":25,"n":466,"o":30.2,"t":"2026-10-22T20:05:00Z","v":42517,"vw":28.202454},{"c":28.39,"h":28.5756,"l":26.75,"n":177,"o":27,"t":"2026-10-22T20:10:00Z","v":18316,"vw":27.390913},{"c":28,"h":28.4,"l":27.65,"n":60,"o":28.2,"t":"2026-10-22T20:15:00Z","v":8839,"vw":28.00375},{"c":26.5,"h":28,"l":26,"n":113,"o":28,"t":"2026-10-22T20:20:00Z","v":18266,"vw":26.620109},{"c":27,"h":27,"l":26.2,"n":44,"o":26.2,"t":"2026-10-22T20:25:00Z","v":5509,"vw":26.407111},{"c":26.8,"h":27.2499,"l":26.51,"n":47,"o":26.8,"t":"2026-10-22T20:30:00Z","v":3513,"vw":26.811722},{"c":26.25,"h":26.53,"l":26.11,"n":53,"o":26.53,"t":"2026-10-22T20:35:00Z","v":2160,"vw":26.288851},{"c":26.35,"h":26.6,"l":26,"n":56,"o":26,"t":"2026-10-22T20:40:00Z","v":3647,"vw":26.399362},{"c":25.92,"h":26.34,"l":25.5,"n":61,"o":26.34,"t":"2026-10-22T20:45:00Z","v":3836,"vw":25.609686},{"c":25,"h":25.4,"l":24.57,"n":124,"o":25.27,"t":"2026-10-22T20:50:00Z","v":26122,"vw":25.005968},{"c":25.66,"h":25.85,"l":25.2,"n":20,"o":25.2,"t":"2026-10-22T20:55:00Z","v":2764,"vw":25.712084},{"c":25.99,"h":26.02,"l":25.46,"n":42,"o":25.9564,"t":"2026-10-22T21:00:00Z","v":7223,"vw":25.786842},{"c":26.85,"h":27,"l":26.1,"n":138,"o":26.1,"t":"2026-10-22T21:05:00Z","v":25511,"vw":26.537502},{"c":27.5,"h":27.5,"l":26.85,"n":45,"o":27.11,"t":"2026-10-22T21:10:00Z","v":5500,"vw":27.301293},{"c":27.2,"h":27.94,"l":27.2,"n":22,"o":27.94,"t":"2026-10-22T21:15:00Z","v":4476,"vw":27.419674},{"c":27.5,"h":27.6,"l":27.3722,"n":62,"o":27.3722,"t":"2026-10-22T21:20:00Z","v":6456,"vw":27.503718},{"c":27.56,"h":27.56,"l":27.4,"n":28,"o":27.41,"t":"2026-10-22T21:25:00Z","v":4721,"vw":27.459333},{"c":26.82,"h":27.55,"l":26.82,"n":35,"o":27.55,"t":"2026-10-22T21:30:00Z","v":812,"vw":27.085905},{"c":26.17,"h":26.62,"l":26,"n":13,"o":26.27,"t":"2026-10-22T21:35:00Z","v":1590,"vw":26.208433},{"c":25.96,"h":26,"l":25.96,"n":15,"o":26,"t":"2026-10-22T21:45:00Z","v":629,"vw":25.983546},{"c":26.11,"h":26.15,"l":26.11,"n":25,"o":26.15,"t":"2026-10-22T21:50:00Z","v":1792,"vw":26.145624},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-22T21:55:00Z","v":113,"vw":26.6},{"c":26.79,"h":26.89,"l":26.63,"n":18,"o":26.63,"t":"2026-10-22T22:05:00Z","v":3609,"vw":26.765047},{"c":26.5,"h":26.65,"l":26.5,"n":4,"o":26.65,"t":"2026-10-22T22:10:00Z","v":590,"vw":26.62331},{"c":26.7,"h":26.7,"l":26.4,"n":9,"o":26.4,"t":"2026-10-22T22:15:00Z","v":947,"vw":26.466147},{"c":26.53,"h":26.57,"l":26.43,"n":7,"o":26.57,"t":"2026-10-22T22:20:00Z","v":2006,"vw":26.515},{"c":26.41,"h":26.6,"l":26.41,"n":9,"o":26.6,"t":"2026-10-22T22:25:00Z","v":1046,"vw":26.483482},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-10-22T22:30:00Z","v":101,"vw":26.55},{"c":26.66,"h":26.78,"l":26.5,"n":4,"o":26.5,"t":"2026-10-22T22:35:00Z","v":1105,"vw":26.689091},{"c":26.33,"h":26.4,"l":26.3,"n":28,"o":26.4,"t":"2026-10-22T22:40:00Z","v":3543,"vw":26.345033},{"c":25.97,"h":26.16,"l":25.8,"n":41,"o":26.1585,"t":"2026-10-22T22:45:00Z","v":8696,"vw":26.099269},{"c":26.07,"h":26.09,"l":25.795,"n":4,"o":25.795,"t":"2026-10-22T22:50:00Z","v":1618,"vw":26.065313},{"c":26.15,"h":26.15,"l":26.08,"n":13,"o":26.08,"t":"2026-10-22T23:05:00Z","v":2196,"vw":26.119397},{"c":26.36,"h":26.36,"l":26.1,"n":8,"o":26.1,"t":"2026-10-22T23:10:00Z","v":578,"vw":26.152},{"c":26.29,"h":26.29,"l":26.289,"n":14,"o":26.29,"t":"2026-10-22T23:15:00Z","v":1037,"vw":26.289571},{"c":25.78,"h":25.79,"l":25.78,"n":9,"o":25.78,"t":"2026-10-22T23:20:00Z","v":1064,"vw":25.786478},{"c":25.79,"h":25.79,"l":25.79,"n":3,"o":25.79,"t":"2026-10-22T23:25:00Z","v":269,"vw":25.79},{"c":25.78,"h":25.78,"l":25.78,"n":11,"o":25.78,"t":"2026-10-22T23:30:00Z","v":593,"vw":25.78},{"c":25.5,"h":25.58,"l":25.5,"n":8,"o":25.58,"t":"2026-10-22T23:35:00Z","v":492,"vw":25.526667},{"c":25.5,"h":25.5,"l":25.5,"n":5,"o":25.5,"t":"2026-10-22T23:40:00Z","v":1065,"vw":25.5},{"c":25.5,"h":25.64,"l":25.5,"n":13,"o":25.63,"t":"2026-10-22T23:45:00Z","v":1467,"vw":25.586992},{"c":25.6,"h":25.6,"l":25.59,"n":8,"o":25.59,"t":"2026-10-22T23:50:00Z","v":1177,"vw":25.59902},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-22T23:55:00Z","v":400,"vw":25.55}],"history":[{"c":14.3087,"h":14.3087,"l":13.28,"n":20,"o":13.28,"t":"2025-12-16T05:00:00Z","v":2356,"vw":13.355773},{"c":10.8861,"h":14.94,"l":10.8861,"n":98,"o":14.58,"t":"2025-12-17T05:00:00Z","v":26836,"vw":13.848526},{"c":11.7197,"h":12.87,"l":11.7197,"n":85,"o":12.74,"t":"2025-12-18T05:00:00Z","v":7662,"vw":12.139949},{"c":14.2374,"h":14.91,"l":12.6786,"n":166,"o":12.6786,"t":"2025-12-19T05:00:00Z","v":50128,"vw":14.243305},{"c":15.2967,"h":15.98,"l":14.68,"n":102,"o":15.98,"t":"2025-12-22T05:00:00Z","v":19985,"vw":15.172706},{"c":15.1281,"h":15.34,"l":14.23,"n":67,"o":15.1,"t":"2025-12-23T05:00:00Z","v":15793,"vw":14.619139},{"c":15.2721,"h":15.2721,"l":14.98,"n":13,"o":15.02,"t":"2025-12-24T05:00:00Z","v":1238,"vw":15.015556},{"c":14.6359,"h":15.03,"l":14.19,"n":50,"o":14.5417,"t":"2025-12-26T05:00:00Z","v":3248,"vw":14.475614},{"c":13.9902,"h":14.06,"l":13.53,"n":40,"o":13.53,"t":"2025-12-29T05:00:00Z","v":5561,"vw":13.825415},{"c":13.6543,"h":14.77,"l":13.05,"n":36,"o":14.77,"t":"2025-12-30T05:00:00Z","v":4237,"vw":14.310829},{"c":13.5147,"h":13.87,"l":13.2,"n":28,"o":13.65,"t":"2025-12-31T05:00:00Z","v":1135,"vw":13.453731},{"c":17.1106,"h":17.24,"l":14.29,"n":77,"o":14.29,"t":"2026-01-02T05:00:00Z","v":8247,"vw":16.429054},{"c":18.9965,"h":20.11,"l":18.121,"n":147,"o":18.96,"t":"2026-01-05T05:00:00Z","v":31150,"vw":19.053372},{"c":18.8895,"h":19.65,"l":17.25,"n":85,"o":19.65,"t":"2026-01-06T05:00:00Z","v":4936,"vw":19.037242},{"c":20.4221,"h":22,"l":19.63,"n":115,"o":19.92,"t":"2026-01-07T05:00:00Z","v":7992,"vw":20.546065},{"c":25.7743,"h":27.69,"l":23.84,"n":356,"o":25.21,"t":"2026-01-08T05:00:00Z","v":31989,"vw":25.798956},{"c":30.8705,"h":31.4782,"l":26,"n":258,"o":26.18,"t":"2026-01-09T05:00:00Z","v":25692,"vw":28.04697},{"c":32.0449,"h":32.52,"l":29.5766,"n":235,"o":29.7,"t":"2026-01-12T05:00:00Z","v":9923,"vw":30.422439},{"c":33.5914,"h":36.29,"l":31.81,"n":245,"o":34.1,"t":"2026-01-13T05:00:00Z","v":15741,"vw":35.116263},{"c":30.4422,"h":31.97,"l":29.16,"n":316,"o":31.25,"t":"2026-01-14T05:00:00Z","v":23167,"vw":30.577941},{"c":33.1788,"h":34.35,"l":31.6277,"n":174,"o":32.97,"t":"2026-01-15T05:00:00Z","v":11665,"vw":32.868756},{"c":37.9422,"h":38.28,"l":35.3,"n":268,"o":35.3,"t":"2026-01-16T05:00:00Z","v":12758,"vw":37.026573},{"c":38.8209,"h":40.745,"l":35.37,"n":337,"o":35.58,"t":"2026-01-20T05:00:00Z","v":23608,"vw":38.011916},{"c":38.3356,"h":41,"l":35.56,"n":170,"o":40.27,"t":"2026-01-21T05:00:00Z","v":12597,"vw":38.031609},{"c":35.9862,"h":40.66,"l":34.4286,"n":262,"o":40.66,"t":"2026-01-22T05:00:00Z","v":13107,"vw":36.433793},{"c":35.5676,"h":36.94,"l":32.01,"n":196,"o":35.53,"t":"2026-01-23T05:00:00Z","v":10575,"vw":35.620477},{"c":32.6445,"h":36.75,"l":32.2979,"n":214,"o":34.79,"t":"2026-01-26T05:00:00Z","v":14370,"vw":35.240246},{"c":38.6837,"h":39.6395,"l":31.17,"n":345,"o":34.34,"t":"2026-01-27T05:00:00Z","v":41540,"vw":36.873431},{"c":45.6845,"h":46.7742,"l":41.7684,"n":459,"o":41.7684,"t":"2026-01-28T05:00:00Z","v":51378,"vw":44.124362},{"c":40.7532,"h":45.25,"l":36.445,"n":441,"o":43.63,"t":"2026-01-29T05:00:00Z","v":45508,"vw":40.732045},{"c":38.41,"h":43.01,"l":35.905,"n":357,"o":39.49,"t":"2026-01-30T05:00:00Z","v":21321,"vw":38.521633},{"c":40.1904,"h":41.5887,"l":36.46,"n":265,"o":38.15,"t":"2026-02-02T05:00:00Z","v":19501,"vw":38.976598},{"c":46.7845,"h":50.605,"l":42.27,"n":628,"o":44.9,"t":"2026-02-03T05:00:00Z","v":36127,"vw":46.388715},{"c":34.7908,"h":47.22,"l":28.03,"n":739,"o":47.22,"t":"2026-02-04T05:00:00Z","v":43321,"vw":36.541402},{"c":29.65,"h":35.1599,"l":28,"n":571,"o":31.511,"t":"2026-02-05T05:00:00Z","v":37513,"vw":31.054283},{"c":32.99,"h":37.51,"l":29,"n":884,"o":37.51,"t":"2026-02-06T05:00:00Z","v":68110,"vw":31.86435},{"c":38.75,"h":38.75,"l":32,"n":562,"o":34.25,"t":"2026-02-09T05:00:00Z","v":35999,"vw":37.11191},{"c":35.0243,"h":39.33,"l":32.63,"n":370,"o":37.91,"t":"2026-02-10T05:00:00Z","v":22934,"vw":35.626954},{"c":38.37,"h":40.42,"l":29.965,"n":675,"o":37.71,"t":"2026-02-11T05:00:00Z","v":61625,"vw":34.651738},{"c":29.8831,"h":38.67,"l":29,"n":1295,"o":38.05,"t":"2026-02-12T05:00:00Z","v":154859,"vw":31.192037},{"c":30.45,"h":32.33,"l":26.46,"n":625,"o":27.7,"t":"2026-02-13T05:00:00Z","v":123444,"vw":30.462155},{"c":32.75,"h":32.8,"l":26.935,"n":339,"o":28.27,"t":"2026-02-17T05:00:00Z","v":39112,"vw":30.953312},{"c":38.11,"h":38.39,"l":32.92,"n":482,"o":32.92,"t":"2026-02-18T05:00:00Z","v":51678,"vw":36.820944},{"c":38.72,"h":39.16,"l":34.85,"n":375,"o":36.69,"t":"2026-02-19T05:00:00Z","v":31657,"vw":37.326173},{"c":33.25,"h":37.81,"l":31.68,"n":759,"o":37.65,"t":"2026-02-20T05:00:00Z","v":52006,"vw":35.470079},{"c":39.1,"h":39.3,"l":32.82,"n":643,"o":33.13,"t":"2026-02-23T05:00:00Z","v":48026,"vw":36.633971},{"c":41.89,"h":45.04,"l":36.625,"n":781,"o":37.02,"t":"2026-02-24T05:00:00Z","v":62845,"vw":42.852764},{"c":46.09,"h":49.09,"l":43,"n":694,"o":44.4,"t":"2026-02-25T05:00:00Z","v":55131,"vw":46.173773},{"c":42.92,"h":45.03,"l":38.26,"n":654,"o":45.03,"t":"2026-02-26T05:00:00Z","v":55804,"vw":40.716111},{"c":36.2592,"h":41.78,"l":34.7864,"n":583,"o":39.5,"t":"2026-02-27T05:00:00Z","v":52239,"vw":37.798672},{"c":40.94,"h":41.66,"l":33.5,"n":675,"o":35.54,"t":"2026-03-02T05:00:00Z","v":62350,"vw":38.18208},{"c":34.7,"h":37.01,"l":32.3738,"n":820,"o":35.47,"t":"2026-03-03T05:00:00Z","v":79249,"vw":34.558791},{"c":39.87,"h":39.97,"l":33.68,"n":645,"o":36,"t":"2026-03-04T05:00:00Z","v":47359,"vw":38.006428},{"c":37.435,"h":40.1056,"l":33.82,"n":729,"o":36.8166,"t":"2026-03-05T05:00:00Z","v":64879,"vw":37.257153},{"c":26.1417,"h":35.1,"l":25.59,"n":1732,"o":33.54,"t":"2026-03-06T05:00:00Z","v":97462,"vw":31.384571},{"c":32.43,"h":32.99,"l":25.22,"n":842,"o":25.71,"t":"2026-03-09T04:00:00Z","v":53783,"vw":30.132715},{"c":33.04,"h":35.38,"l":32.61,"n":399,"o":33,"t":"2026-03-10T04:00:00Z","v":50835,"vw":34.060886},{"c":35.35,"h":37.35,"l":34.45,"n":359,"o":35,"t":"2026-03-11T04:00:00Z","v":38744,"vw":35.971913},{"c":34.56,"h":38.22,"l":33.93,"n":489,"o":34.34,"t":"2026-03-12T04:00:00Z","v":80100,"vw":35.49891},{"c":33.2791,"h":37,"l":32.12,"n":570,"o":36.64,"t":"2026-03-13T04:00:00Z","v":70592,"vw":34.571563},{"c":33.1092,"h":36.5,"l":31.3101,"n":675,"o":36.25,"t":"2026-03-16T04:00:00Z","v":87024,"vw":33.399614},{"c":35.5944,"h":36.0399,"l":32.735,"n":442,"o":32.99,"t":"2026-03-17T04:00:00Z","v":68426,"vw":35.284681},{"c":34.1666,"h":37.2,"l":34.01,"n":489,"o":35.26,"t":"2026-03-18T04:00:00Z","v":55407,"vw":35.1528},{"c":38.5404,"h":38.8197,"l":30.7015,"n":784,"o":31.87,"t":"2026-03-19T04:00:00Z","v":72634,"vw":35.175804},{"c":30.5357,"h":39.44,"l":29.78,"n":1302,"o":39,"t":"2026-03-20T04:00:00Z","v":82774,"vw":33.489172},{"c":27.3008,"h":33.5115,"l":27.1,"n":1066,"o":32.05,"t":"2026-03-23T04:00:00Z","v":104819,"vw":30.386732},{"c":28.8664,"h":29.24,"l":25.57,"n":570,"o":27,"t":"2026-03-24T04:00:00Z","v":46911,"vw":27.854543},{"c":30.4432,"h":31.56,"l":28.87,"n":309,"o":28.9,"t":"2026-03-25T04:00:00Z","v":25530,"vw":30.6587},{"c":23.718,"h":29.54,"l":23.1001,"n":1018,"o":28.29,"t":"2026-03-26T04:00:00Z","v":65924,"vw":24.742216},{"c":23.7491,"h":24.2,"l":22.45,"n":324,"o":22.93,"t":"2026-03-27T04:00:00Z","v":27937,"vw":23.409372},{"c":18.7861,"h":23.59,"l":17.77,"n":694,"o":23.59,"t":"2026-03-30T04:00:00Z","v":37849,"vw":19.306418},{"c":23.6522,"h":23.7,"l":19.7,"n":620,"o":20.075,"t":"2026-03-31T04:00:00Z","v":66645,"vw":21.907841},{"c":22.7736,"h":25.77,"l":22.7,"n":355,"o":24.3,"t":"2026-04-01T04:00:00Z","v":25548,"vw":24.236611},{"c":23.6799,"h":24.28,"l":19.38,"n":348,"o":19.38,"t":"2026-04-02T04:00:00Z","v":29206,"vw":22.514756},{"c":23.4053,"h":25.017,"l":23.4053,"n":163,"o":25.017,"t":"2026-04-06T04:00:00Z","v":5037,"vw":24.504945},{"c":23.8454,"h":24.91,"l":22.43,"n":278,"o":23.41,"t":"2026-04-07T04:00:00Z","v":51260,"vw":23.314102},{"c":27.6018,"h":31.2,"l":27.13,"n":483,"o":28.9,"t":"2026-04-08T04:00:00Z","v":49759,"vw":29.466881},{"c":32.4861,"h":33.7261,"l":28.19,"n":1224,"o":28.19,"t":"2026-04-09T04:00:00Z","v":83500,"vw":31.709759},{"c":35.0091,"h":37,"l":33.35,"n":509,"o":34.27,"t":"2026-04-10T04:00:00Z","v":35381,"vw":35.854816},{"c":39.72,"h":39.78,"l":34.2,"n":838,"o":34.2,"t":"2026-04-13T04:00:00Z","v":65441,"vw":37.922204},{"c":58.1281,"h":58.64,"l":49.24,"n":1519,"o":51.5,"t":"2026-04-14T04:00:00Z","v":115866,"vw":54.943667},{"c":55.3576,"h":64.22,"l":54.38,"n":894,"o":58.99,"t":"2026-04-15T04:00:00Z","v":69912,"vw":58.422963},{"c":53.3534,"h":55.17,"l":49.6923,"n":476,"o":55.09,"t":"2026-04-16T04:00:00Z","v":27258,"vw":52.345093},{"c":52.2901,"h":57.01,"l":49.1,"n":1100,"o":57.01,"t":"2026-04-17T04:00:00Z","v":65953,"vw":52.174206},{"c":57.7373,"h":58.9599,"l":50.15,"n":740,"o":53.81,"t":"2026-04-20T04:00:00Z","v":74863,"vw":54.940019},{"c":59.0964,"h":66.05,"l":59.09,"n":1567,"o":59.5,"t":"2026-04-21T04:00:00Z","v":106566,"vw":63.266943},{"c":63.7538,"h":66.74,"l":62.11,"n":728,"o":63.69,"t":"2026-04-22T04:00:00Z","v":52438,"vw":64.553686},{"c":68.4806,"h":70.1042,"l":64.01,"n":950,"o":64.31,"t":"2026-04-23T04:00:00Z","v":61266,"vw":67.427236},{"c":64.6439,"h":70.025,"l":64.6439,"n":778,"o":69.87,"t":"2026-04-24T04:00:00Z","v":51555,"vw":66.507569},{"c":66.4614,"h":68.82,"l":61.53,"n":838,"o":64.66,"t":"2026-04-27T04:00:00Z","v":59187,"vw":66.256608},{"c":62.93,"h":69.2,"l":56.015,"n":2077,"o":63.47,"t":"2026-04-28T04:00:00Z","v":81836,"vw":61.287615},{"c":95.54,"h":96.23,"l":84.0698,"n":3395,"o":90.18,"t":"2026-04-29T04:00:00Z","v":155635,"vw":90.357406},{"c":91.2455,"h":100.78,"l":77.4701,"n":3182,"o":100.78,"t":"2026-04-30T04:00:00Z","v":121338,"vw":85.429802},{"c":96.88,"h":96.88,"l":86.51,"n":2103,"o":92.88,"t":"2026-05-01T04:00:00Z","v":72764,"vw":91.747891},{"c":95.016,"h":103.4,"l":88,"n":1907,"o":100.16,"t":"2026-05-04T04:00:00Z","v":64324,"vw":93.154649},{"c":99.2871,"h":101.6752,"l":94.12,"n":1394,"o":99.45,"t":"2026-05-05T04:00:00Z","v":63961,"vw":97.794105},{"c":92.64,"h":102.54,"l":90.66,"n":1679,"o":102.54,"t":"2026-05-06T04:00:00Z","v":64640,"vw":93.75473},{"c":75.7079,"h":90.74,"l":74.09,"n":2240,"o":90.74,"t":"2026-05-07T04:00:00Z","v":86795,"vw":79.739385},{"c":76.9656,"h":84.9909,"l":70,"n":2930,"o":83.91,"t":"2026-05-08T04:00:00Z","v":159414,"vw":74.798846},{"c":91.61,"h":97.2051,"l":80.17,"n":2276,"o":80.17,"t":"2026-05-11T04:00:00Z","v":131608,"vw":92.731643},{"c":87.96,"h":92.92,"l":77.86,"n":1564,"o":85.47,"t":"2026-05-12T04:00:00Z","v":59435,"vw":86.021484},{"c":94.65,"h":98.529,"l":82.17,"n":2383,"o":91.64,"t":"2026-05-13T04:00:00Z","v":84532,"vw":92.043207},{"c":102.38,"h":106.14,"l":90,"n":2129,"o":94.27,"t":"2026-05-14T04:00:00Z","v":133064,"vw":101.519592},{"c":85.1089,"h":92.37,"l":83.89,"n":2203,"o":90,"t":"2026-05-15T04:00:00Z","v":81640,"vw":87.30702},{"c":73.516,"h":85.29,"l":67.8,"n":2322,"o":85.29,"t":"2026-05-18T04:00:00Z","v":94128,"vw":74.313273},{"c":74.58,"h":78.77,"l":63.89,"n":3971,"o":68.45,"t":"2026-05-19T04:00:00Z","v":120131,"vw":70.57381},{"c":86.6811,"h":92.38,"l":76.45,"n":5461,"o":80.35,"t":"2026-05-20T04:00:00Z","v":159703,"vw":83.388712},{"c":102.1422,"h":108.88,"l":89.7,"n":4674,"o":89.7,"t":"2026-05-21T04:00:00Z","v":171910,"vw":103.701082},{"c":98.6182,"h":111.58,"l":98.02,"n":5669,"o":110.97,"t":"2026-05-22T04:00:00Z","v":148471,"vw":103.617282},{"c":98.31,"h":108.12,"l":97.5,"n":4764,"o":107.71,"t":"2026-05-26T04:00:00Z","v":116068,"vw":101.439606},{"c":93.2726,"h":98.9499,"l":88.5,"n":1731,"o":98.79,"t":"2026-05-27T04:00:00Z","v":58410,"vw":94.186087},{"c":91.16,"h":100.21,"l":88.79,"n":2114,"o":93.82,"t":"2026-05-28T04:00:00Z","v":81001,"vw":93.211096},{"c":87.33,"h":88.012,"l":77.13,"n":2934,"o":84.34,"t":"2026-05-29T04:00:00Z","v":113116,"vw":81.494943},{"c":80.6,"h":88.75,"l":78.69,"n":2180,"o":80.75,"t":"2026-06-01T04:00:00Z","v":102065,"vw":83.707761},{"c":97.27,"h":98.6,"l":84.3,"n":2494,"o":85.72,"t":"2026-06-02T04:00:00Z","v":153917,"vw":95.362244},{"c":88.15,"h":93.91,"l":85,"n":1771,"o":93.91,"t":"2026-06-03T04:00:00Z","v":66923,"vw":89.205484},{"c":89.5,"h":92.0399,"l":78.51,"n":1314,"o":80.87,"t":"2026-06-04T04:00:00Z","v":79323,"vw":85.744477},{"c":72.44,"h":82,"l":65.645,"n":2153,"o":81.98,"t":"2026-06-05T04:00:00Z","v":88793,"vw":73.917852},{"c":66.86,"h":70.81,"l":65.08,"n":2170,"o":70.81,"t":"2026-06-08T04:00:00Z","v":92411,"vw":67.726702},{"c":70,"h":81.09,"l":61,"n":2883,"o":71.57,"t":"2026-06-09T04:00:00Z","v":156220,"vw":71.880812},{"c":56.884,"h":69.07,"l":54.38,"n":2290,"o":63.06,"t":"2026-06-10T04:00:00Z","v":87628,"vw":59.040761},{"c":63.16,"h":65.03,"l":56.14,"n":1970,"o":60.04,"t":"2026-06-11T04:00:00Z","v":111710,"vw":62.047118},{"c":69.1756,"h":73.37,"l":63.03,"n":1458,"o":63.03,"t":"2026-06-12T04:00:00Z","v":92467,"vw":69.975925},{"c":76.4903,"h":79.76,"l":74.56,"n":1575,"o":76.25,"t":"2026-06-15T04:00:00Z","v":85890,"vw":77.251812},{"c":80.6947,"h":89.4,"l":76.47,"n":2127,"o":76.52,"t":"2026-06-16T04:00:00Z","v":117964,"vw":85.717914},{"c":82.6047,"h":88.37,"l":80.17,"n":1591,"o":82.28,"t":"2026-06-17T04:00:00Z","v":71076,"vw":84.481706},{"c":107.4699,"h":108,"l":90,"n":2692,"o":90.69,"t":"2026-06-18T04:00:00Z","v":148144,"vw":97.750077},{"c":118.79,"h":121.25,"l":108.75,"n":2046,"o":108.75,"t":"2026-06-22T04:00:00Z","v":89581,"vw":116.893242},{"c":102.56,"h":107.44,"l":90.165,"n":2421,"o":92.91,"t":"2026-06-23T04:00:00Z","v":85483,"vw":100.78956},{"c":103.7643,"h":117,"l":98.37,"n":1904,"o":105.89,"t":"2026-06-24T04:00:00Z","v":74541,"vw":108.208474},{"c":93.6191,"h":119.99,"l":88,"n":2226,"o":118.57,"t":"2026-06-25T04:00:00Z","v":88173,"vw":98.388565},{"c":61.2538,"h":85.07,"l":56.98,"n":6255,"o":85,"t":"2026-06-26T04:00:00Z","v":274827,"vw":68.544548},{"c":70.26,"h":73.9999,"l":63.51,"n":3040,"o":68.39,"t":"2026-06-29T04:00:00Z","v":149546,"vw":68.959458},{"c":83.62,"h":86.75,"l":72.22,"n":4554,"o":72.22,"t":"2026-06-30T04:00:00Z","v":256440,"vw":80.655005},{"c":76.3339,"h":93.58,"l":75.1,"n":4174,"o":78.44,"t":"2026-07-01T04:00:00Z","v":182935,"vw":85.364061},{"c":66.33,"h":86.1199,"l":59.6501,"n":4464,"o":80.71,"t":"2026-07-02T04:00:00Z","v":208626,"vw":68.75826},{"c":78.3198,"h":83,"l":70,"n":2287,"o":72,"t":"2026-07-06T04:00:00Z","v":125181,"vw":77.741517},{"c":64.93,"h":75.6,"l":61.39,"n":4403,"o":70,"t":"2026-07-07T04:00:00Z","v":310090,"vw":64.179142},{"c":57.24,"h":64.9599,"l":48.6155,"n":7966,"o":61.4,"t":"2026-07-08T04:00:00Z","v":462658,"vw":55.45673},{"c":58.46,"h":67,"l":57.1,"n":3098,"o":67,"t":"2026-07-09T04:00:00Z","v":210351,"vw":61.014141},{"c":53.01,"h":56.53,"l":46.28,"n":6286,"o":56.53,"t":"2026-07-10T04:00:00Z","v":341224,"vw":50.384047},{"c":47.8662,"h":53.68,"l":46.41,"n":2469,"o":47.37,"t":"2026-07-13T04:00:00Z","v":156976,"vw":49.58323},{"c":52,"h":55.67,"l":48.49,"n":2564,"o":52.27,"t":"2026-07-14T04:00:00Z","v":178042,"vw":52.124215},{"c":50.26,"h":52.46,"l":40.9,"n":3296,"o":52.45,"t":"2026-07-15T04:00:00Z","v":203088,"vw":46.458612},{"c":36.845,"h":45.755,"l":35.92,"n":3663,"o":45.06,"t":"2026-07-16T04:00:00Z","v":210377,"vw":39.712996},{"c":38.9803,"h":42.5425,"l":32.43,"n":3615,"o":34.23,"t":"2026-07-17T04:00:00Z","v":253782,"vw":38.440618},{"c":33.1,"h":41.05,"l":32.34,"n":4906,"o":39.36,"t":"2026-07-20T04:00:00Z","v":322054,"vw":34.734073},{"c":42.57,"h":43.84,"l":36.88,"n":3658,"o":37.99,"t":"2026-07-21T04:00:00Z","v":324831,"vw":41.185169},{"c":39.9481,"h":43.88,"l":38.91,"n":2184,"o":38.91,"t":"2026-07-22T04:00:00Z","v":128435,"vw":42.192914},{"c":39.1461,"h":43.54,"l":37.85,"n":2577,"o":37.85,"t":"2026-07-23T04:00:00Z","v":194833,"vw":41.163036},{"c":27.51,"h":37.705,"l":26.8307,"n":3807,"o":37.705,"t":"2026-07-24T04:00:00Z","v":245583,"vw":31.080797},{"c":28.57,"h":31.17,"l":25,"n":4873,"o":28.95,"t":"2026-07-27T04:00:00Z","v":426177,"vw":27.139218},{"c":22.01,"h":24.66,"l":19.21,"n":9429,"o":24.63,"t":"2026-07-28T04:00:00Z","v":1026561,"vw":21.565111},{"c":21.29,"h":26.85,"l":19.48,"n":14373,"o":26.29,"t":"2026-07-29T04:00:00Z","v":1629362,"vw":22.587239},{"c":32.24,"h":34.4,"l":26.3,"n":10588,"o":26.3,"t":"2026-07-30T04:00:00Z","v":1411569,"vw":31.90515},{"c":32,"h":41,"l":31.7588,"n":9163,"o":39.99,"t":"2026-07-31T04:00:00Z","v":945828,"vw":34.655269},{"c":35.79,"h":37.6,"l":27.73,"n":6254,"o":29.03,"t":"2026-08-03T04:00:00Z","v":493091,"vw":34.610388},{"c":38.95,"h":41.6,"l":35.93,"n":7417,"o":37.69,"t":"2026-08-04T04:00:00Z","v":525936,"vw":38.786163},{"c":40.9436,"h":43.4,"l":37.46,"n":3134,"o":37.46,"t":"2026-08-05T04:00:00Z","v":272455,"vw":41.385565},{"c":38.8784,"h":46.04,"l":35.16,"n":3068,"o":36.69,"t":"2026-08-06T04:00:00Z","v":262126,"vw":42.026932},{"c":35.79,"h":43.12,"l":33.33,"n":4875,"o":43.12,"t":"2026-08-07T04:00:00Z","v":367226,"vw":36.050601},{"c":32.874,"h":36.24,"l":32.67,"n":2199,"o":36.24,"t":"2026-08-10T04:00:00Z","v":158811,"vw":34.288801},{"c":33.14,"h":35.11,"l":32.8236,"n":1324,"o":33.96,"t":"2026-08-11T04:00:00Z","v":100119,"vw":33.691676},{"c":40.92,"h":44.755,"l":39.21,"n":3482,"o":40.6,"t":"2026-08-12T04:00:00Z","v":262881,"vw":41.777137},{"c":41.08,"h":46.7,"l":40,"n":2825,"o":41.1,"t":"2026-08-13T04:00:00Z","v":257872,"vw":42.845786},{"c":38.5766,"h":44.92,"l":37.775,"n":2213,"o":38.84,"t":"2026-08-14T04:00:00Z","v":188700,"vw":40.72647},{"c":39.355,"h":43.255,"l":38.12,"n":3452,"o":41.925,"t":"2026-08-17T04:00:00Z","v":269923,"vw":40.542212},{"c":31.54,"h":36.01,"l":30.28,"n":6241,"o":35.415,"t":"2026-08-18T04:00:00Z","v":478909,"vw":31.969617},{"c":30.53,"h":32.46,"l":28.75,"n":3636,"o":32.4,"t":"2026-08-19T04:00:00Z","v":291130,"vw":30.287283},{"c":29.59,"h":30.7,"l":27.89,"n":1757,"o":29.8,"t":"2026-08-20T04:00:00Z","v":146014,"vw":28.950962},{"c":29.22,"h":30.9489,"l":27.32,"n":2335,"o":30.31,"t":"2026-08-21T04:00:00Z","v":240373,"vw":28.689578},{"c":29.9,"h":31.5,"l":24.846,"n":5247,"o":26.36,"t":"2026-08-24T04:00:00Z","v":440044,"vw":28.483659},{"c":33.8,"h":34,"l":31.0472,"n":4914,"o":32.77,"t":"2026-08-25T04:00:00Z","v":519411,"vw":32.764607},{"c":33.76,"h":36.8204,"l":32.125,"n":4153,"o":32.45,"t":"2026-08-26T04:00:00Z","v":388320,"vw":34.342549},{"c":34.06,"h":36.96,"l":33.015,"n":3779,"o":36.96,"t":"2026-08-27T04:00:00Z","v":383974,"vw":34.215711},{"c":31.63,"h":35.22,"l":31.07,"n":2349,"o":32.86,"t":"2026-08-28T04:00:00Z","v":227010,"vw":32.94736},{"c":30.14,"h":30.97,"l":29.22,"n":2212,"o":30.97,"t":"2026-08-31T04:00:00Z","v":238177,"vw":29.779008},{"c":32.43,"h":32.43,"l":27.68,"n":2315,"o":29.05,"t":"2026-09-01T04:00:00Z","v":218105,"vw":30.072921},{"c":33.45,"h":33.45,"l":29.57,"n":1827,"o":31.29,"t":"2026-09-02T04:00:00Z","v":141922,"vw":31.457708},{"c":38.85,"h":39.84,"l":31.87,"n":3736,"o":34.13,"t":"2026-09-03T04:00:00Z","v":384041,"vw":37.170865},{"c":44.78,"h":44.85,"l":39,"n":5282,"o":39.08,"t":"2026-09-04T04:00:00Z","v":478730,"vw":42.300198},{"c":53.31,"h":55.56,"l":49,"n":8303,"o":49.98,"t":"2026-09-08T04:00:00Z","v":756036,"vw":53.140027},{"c":50.03,"h":54.5192,"l":49.78,"n":3565,"o":51.49,"t":"2026-09-09T04:00:00Z","v":392385,"vw":51.908381},{"c":45.87,"h":50.735,"l":45.7501,"n":3143,"o":46.5,"t":"2026-09-10T04:00:00Z","v":366052,"vw":48.906212},{"c":52.1944,"h":52.75,"l":49,"n":4470,"o":49.85,"t":"2026-09-11T04:00:00Z","v":437320,"vw":51.845237},{"c":45.28,"h":46.74,"l":42.43,"n":5171,"o":44.66,"t":"2026-09-14T04:00:00Z","v":586939,"vw":45.183006},{"c":46.0227,"h":49.6699,"l":45.335,"n":2169,"o":46.15,"t":"2026-09-15T04:00:00Z","v":160924,"vw":47.685615},{"c":50.05,"h":51.425,"l":46.82,"n":2547,"o":49,"t":"2026-09-16T04:00:00Z","v":196883,"vw":49.38163},{"c":53.18,"h":56.095,"l":51.87,"n":2277,"o":54.7,"t":"2026-09-17T04:00:00Z","v":238078,"vw":53.433145},{"c":48.02,"h":54.66,"l":47.83,"n":3434,"o":54.66,"t":"2026-09-18T04:00:00Z","v":249649,"vw":49.776164},{"c":50.59,"h":53.592,"l":47.67,"n":3870,"o":49.47,"t":"2026-09-21T04:00:00Z","v":327103,"vw":50.561315},{"c":51.8576,"h":54.36,"l":49,"n":2381,"o":50.77,"t":"2026-09-22T04:00:00Z","v":228846,"vw":52.438322},{"c":51.1628,"h":53.84,"l":50,"n":1856,"o":51.98,"t":"2026-09-23T04:00:00Z","v":162179,"vw":51.459092},{"c":48.08,"h":48.935,"l":42.5,"n":5520,"o":44.44,"t":"2026-09-24T04:00:00Z","v":487365,"vw":45.543168},{"c":55.75,"h":57.2,"l":47.2,"n":5010,"o":49.22,"t":"2026-09-25T04:00:00Z","v":449184,"vw":54.12088},{"c":46.08,"h":54.095,"l":44.56,"n":5827,"o":53.1,"t":"2026-09-28T04:00:00Z","v":464664,"vw":46.719361},{"c":55.5968,"h":59.5,"l":48.9,"n":7225,"o":49.47,"t":"2026-09-29T04:00:00Z","v":634629,"vw":56.206292},{"c":50.39,"h":59,"l":50.2,"n":3271,"o":57.78,"t":"2026-09-30T04:00:00Z","v":258035,"vw":52.740155},{"c":50.33,"h":53.6,"l":48.85,"n":3540,"o":53.47,"t":"2026-10-01T04:00:00Z","v":297250,"vw":50.351685},{"c":54.43,"h":57.51,"l":52.6,"n":3624,"o":52.76,"t":"2026-10-02T04:00:00Z","v":362356,"vw":55.194514},{"c":53.6242,"h":55.4942,"l":52,"n":1543,"o":54.25,"t":"2026-10-05T04:00:00Z","v":110049,"vw":54.11943},{"c":56.97,"h":58.71,"l":53.2,"n":2551,"o":56.31,"t":"2026-10-06T04:00:00Z","v":198054,"vw":56.783994},{"c":55.139,"h":56.97,"l":52.95,"n":2639,"o":53.32,"t":"2026-10-07T04:00:00Z","v":211899,"vw":54.431002},{"c":48.06,"h":53.61,"l":45.14,"n":5531,"o":52.26,"t":"2026-10-08T04:00:00Z","v":473041,"vw":48.533032},{"c":50.4451,"h":50.8,"l":47.49,"n":2719,"o":49.55,"t":"2026-10-09T04:00:00Z","v":276445,"vw":48.78901},{"c":44.2213,"h":48.9,"l":42.5001,"n":3437,"o":48.9,"t":"2026-10-12T04:00:00Z","v":296531,"vw":44.132942},{"c":44.4142,"h":44.57,"l":39.33,"n":2534,"o":40.08,"t":"2026-10-13T04:00:00Z","v":220365,"vw":42.101855},{"c":36.49,"h":42.82,"l":35.15,"n":4503,"o":42.82,"t":"2026-10-14T04:00:00Z","v":415614,"vw":37.53226},{"c":35.598,"h":36.5,"l":29,"n":3835,"o":31.58,"t":"2026-10-15T04:00:00Z","v":397569,"vw":33.012522},{"c":30.936,"h":34.5,"l":30.18,"n":2339,"o":33.99,"t":"2026-10-16T04:00:00Z","v":212087,"vw":32.194233},{"c":32.1277,"h":34.41,"l":31.7,"n":2093,"o":34.41,"t":"2026-10-19T04:00:00Z","v":253444,"vw":32.823915},{"c":31.1256,"h":33.02,"l":28.5,"n":2394,"o":30.15,"t":"2026-10-20T04:00:00Z","v":260728,"vw":30.822083},{"c":35.7254,"h":36.425,"l":33.151,"n":3069,"o":34.65,"t":"2026-10-21T04:00:00Z","v":350655,"vw":35.105275},{"c":29.45,"h":33.0321,"l":27.3,"n":8047,"o":32.19,"t":"2026-10-22T04:00:00Z","v":932721,"vw":29.162173}],"volatilityBars":[{"c":49.08,"h":50.88,"l":48.77,"n":80,"o":50.88,"t":"2026-09-22T08:00:00Z","v":4829,"vw":49.412545},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-09-22T08:15:00Z","v":200,"vw":48.87},{"c":49.7,"h":49.7,"l":49.7,"n":6,"o":49.7,"t":"2026-09-22T08:45:00Z","v":454,"vw":49.7},{"c":51.12,"h":51.12,"l":51.11,"n":12,"o":51.11,"t":"2026-09-22T09:45:00Z","v":852,"vw":51.116716},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-22T10:00:00Z","v":300,"vw":51.5},{"c":51.1,"h":51.1,"l":51.1,"n":2,"o":51.1,"t":"2026-09-22T10:15:00Z","v":400,"vw":51.1},{"c":51.32,"h":51.32,"l":51.32,"n":2,"o":51.32,"t":"2026-09-22T10:45:00Z","v":400,"vw":51.32},{"c":51.14,"h":51.14,"l":50.75,"n":7,"o":50.77,"t":"2026-09-22T11:30:00Z","v":1100,"vw":50.82},{"c":50.6989,"h":50.6989,"l":50.48,"n":6,"o":50.5,"t":"2026-09-22T12:00:00Z","v":498,"vw":50.568961},{"c":51.24,"h":51.24,"l":50.93,"n":11,"o":50.95,"t":"2026-09-22T12:15:00Z","v":4022,"vw":51.100297},{"c":51.24,"h":51.24,"l":51.1,"n":4,"o":51.1,"t":"2026-09-22T12:30:00Z","v":431,"vw":51.161584},{"c":51.07,"h":51.42,"l":51.07,"n":9,"o":51.42,"t":"2026-09-22T13:00:00Z","v":847,"vw":51.244332},{"c":51,"h":51.11,"l":50.83,"n":35,"o":50.87,"t":"2026-09-22T13:15:00Z","v":4025,"vw":50.887875},{"c":52.2994,"h":53,"l":49,"n":305,"o":50.77,"t":"2026-09-22T13:30:00Z","v":32429,"vw":51.590338},{"c":51.99,"h":53.25,"l":51.6,"n":249,"o":51.95,"t":"2026-09-22T13:45:00Z","v":26730,"vw":52.607333},{"c":52.705,"h":53,"l":51.88,"n":147,"o":52.59,"t":"2026-09-22T14:00:00Z","v":23924,"vw":52.562597},{"c":53.3889,"h":54.36,"l":52.5,"n":202,"o":52.595,"t":"2026-09-22T14:15:00Z","v":14235,"vw":53.618807},{"c":53.18,"h":53.9,"l":53.0605,"n":110,"o":53.74,"t":"2026-09-22T14:30:00Z","v":11922,"vw":53.42113},{"c":52.3099,"h":53.639,"l":52,"n":260,"o":53.6,"t":"2026-09-22T14:45:00Z","v":23092,"vw":53.237768},{"c":52.65,"h":52.65,"l":51.88,"n":27,"o":52.2236,"t":"2026-09-22T15:00:00Z","v":1846,"vw":52.123251},{"c":52.2,"h":53.0372,"l":52.2,"n":73,"o":52.68,"t":"2026-09-22T15:15:00Z","v":8545,"vw":52.730398},{"c":52.825,"h":52.85,"l":51.94,"n":54,"o":51.94,"t":"2026-09-22T15:30:00Z","v":8731,"vw":52.578142},{"c":52.9,"h":52.94,"l":52.82,"n":8,"o":52.82,"t":"2026-09-22T15:45:00Z","v":1735,"vw":52.9125},{"c":51.5215,"h":52.57,"l":51.5215,"n":35,"o":52.57,"t":"2026-09-22T16:00:00Z","v":3248,"vw":52.171483},{"c":51.32,"h":51.5,"l":51.1,"n":23,"o":51.4475,"t":"2026-09-22T16:15:00Z","v":1673,"vw":51.337301},{"c":51.2,"h":51.26,"l":51.19,"n":12,"o":51.21,"t":"2026-09-22T16:30:00Z","v":1522,"vw":51.217159},{"c":51.75,"h":51.75,"l":51.22,"n":9,"o":51.22,"t":"2026-09-22T16:45:00Z","v":2867,"vw":51.321296},{"c":51.64,"h":51.69,"l":51.64,"n":3,"o":51.69,"t":"2026-09-22T17:00:00Z","v":300,"vw":51.656949},{"c":52.15,"h":52.15,"l":51.68,"n":10,"o":51.8151,"t":"2026-09-22T17:15:00Z","v":2407,"vw":51.896518},{"c":52.15,"h":52.25,"l":52.15,"n":4,"o":52.25,"t":"2026-09-22T17:30:00Z","v":2292,"vw":52.240909},{"c":52.19,"h":52.25,"l":52.19,"n":7,"o":52.25,"t":"2026-09-22T17:45:00Z","v":1336,"vw":52.240847},{"c":52.16,"h":52.32,"l":52.16,"n":71,"o":52.19,"t":"2026-09-22T18:00:00Z","v":15661,"vw":52.200482},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-09-22T18:15:00Z","v":150,"vw":52.2},{"c":51.785,"h":51.865,"l":51.76,"n":12,"o":51.865,"t":"2026-09-22T18:30:00Z","v":1096,"vw":51.803009},{"c":51.62,"h":52.11,"l":51.62,"n":5,"o":52.11,"t":"2026-09-22T18:45:00Z","v":459,"vw":51.7425},{"c":51,"h":51.56,"l":51,"n":30,"o":51.56,"t":"2026-09-22T19:00:00Z","v":2006,"vw":51.29564},{"c":50.9,"h":51.39,"l":50.9,"n":25,"o":51.1167,"t":"2026-09-22T19:15:00Z","v":1851,"vw":51.203211},{"c":51.2439,"h":51.3,"l":50.85,"n":60,"o":50.9,"t":"2026-09-22T19:30:00Z","v":5404,"vw":51.144669},{"c":51.89,"h":52.27,"l":51.33,"n":76,"o":51.33,"t":"2026-09-22T19:45:00Z","v":5237,"vw":51.717574},{"c":51.5032,"h":51.55,"l":51.5032,"n":19,"o":51.55,"t":"2026-09-22T21:00:00Z","v":2000,"vw":51.517533},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-22T21:30:00Z","v":200,"vw":51.5},{"c":52.032,"h":52.032,"l":52.032,"n":1,"o":52.032,"t":"2026-09-22T22:00:00Z","v":1000,"vw":52.032},{"c":52.05,"h":52.05,"l":52.05,"n":6,"o":52.05,"t":"2026-09-22T23:30:00Z","v":500,"vw":52.05},{"c":53.7,"h":53.7,"l":52.15,"n":11,"o":52.3,"t":"2026-09-23T08:00:00Z","v":750,"vw":52.951587},{"c":54.1,"h":54.1,"l":53.76,"n":9,"o":53.79,"t":"2026-09-23T08:15:00Z","v":1359,"vw":53.843077},{"c":52.89,"h":52.89,"l":52.89,"n":2,"o":52.89,"t":"2026-09-23T09:00:00Z","v":150,"vw":52.89},{"c":52.98,"h":52.98,"l":52.98,"n":14,"o":52.98,"t":"2026-09-23T09:45:00Z","v":733,"vw":52.98},{"c":52.4,"h":52.52,"l":52.4,"n":8,"o":52.52,"t":"2026-09-23T11:00:00Z","v":593,"vw":52.426087},{"c":51.7,"h":51.92,"l":51.7,"n":3,"o":51.92,"t":"2026-09-23T11:15:00Z","v":450,"vw":51.857778},{"c":51.81,"h":51.81,"l":51.41,"n":5,"o":51.41,"t":"2026-09-23T11:30:00Z","v":297,"vw":51.62978},{"c":51.3871,"h":51.8,"l":51.3871,"n":5,"o":51.8,"t":"2026-09-23T11:45:00Z","v":711,"vw":51.633607},{"c":50.86,"h":51.37,"l":50.83,"n":8,"o":51.37,"t":"2026-09-23T12:00:00Z","v":591,"vw":50.994223},{"c":50.91,"h":50.91,"l":50.6,"n":16,"o":50.66,"t":"2026-09-23T12:15:00Z","v":1242,"vw":50.663138},{"c":51.25,"h":51.25,"l":51.15,"n":11,"o":51.15,"t":"2026-09-23T12:30:00Z","v":785,"vw":51.18},{"c":51.4,"h":51.42,"l":51.4,"n":5,"o":51.4,"t":"2026-09-23T12:45:00Z","v":565,"vw":51.404444},{"c":51.51,"h":51.51,"l":51,"n":25,"o":51.01,"t":"2026-09-23T13:00:00Z","v":1969,"vw":51.309163},{"c":51.92,"h":51.92,"l":51.79,"n":2,"o":51.79,"t":"2026-09-23T13:15:00Z","v":233,"vw":51.845794},{"c":52.5,"h":52.63,"l":50.18,"n":169,"o":51.98,"t":"2026-09-23T13:30:00Z","v":23177,"vw":51.531884},{"c":52.87,"h":52.87,"l":50.74,"n":142,"o":52.5,"t":"2026-09-23T13:45:00Z","v":11517,"vw":52.367991},{"c":51.555,"h":53.84,"l":51.54,"n":211,"o":52.82,"t":"2026-09-23T14:00:00Z","v":15611,"vw":53.159117},{"c":52.105,"h":52.17,"l":51.56,"n":17,"o":51.61,"t":"2026-09-23T14:15:00Z","v":1226,"vw":51.825094},{"c":51.88,"h":52.34,"l":51.445,"n":57,"o":51.91,"t":"2026-09-23T14:30:00Z","v":3613,"vw":51.749423},{"c":51.54,"h":51.91,"l":51.01,"n":117,"o":51.8191,"t":"2026-09-23T14:45:00Z","v":5777,"vw":51.460067},{"c":51.92,"h":51.92,"l":51.5,"n":15,"o":51.83,"t":"2026-09-23T15:00:00Z","v":2007,"vw":51.828215},{"c":52.235,"h":52.36,"l":51.8,"n":18,"o":51.8,"t":"2026-09-23T15:15:00Z","v":2574,"vw":52.219711},{"c":52.02,"h":52.02,"l":51.835,"n":8,"o":51.9,"t":"2026-09-23T15:30:00Z","v":782,"vw":51.975861},{"c":51.35,"h":51.68,"l":51.35,"n":12,"o":51.68,"t":"2026-09-23T15:45:00Z","v":2152,"vw":51.44933},{"c":50.7701,"h":51.235,"l":50.761,"n":37,"o":51.035,"t":"2026-09-23T16:00:00Z","v":11953,"vw":51.071786},{"c":50.77,"h":50.77,"l":50.77,"n":1,"o":50.77,"t":"2026-09-23T16:15:00Z","v":300,"vw":50.77},{"c":51.3,"h":51.63,"l":51.3,"n":17,"o":51.45,"t":"2026-09-23T16:30:00Z","v":2011,"vw":51.583716},{"c":51.1,"h":51.31,"l":50.94,"n":17,"o":51.15,"t":"2026-09-23T16:45:00Z","v":3136,"vw":51.216508},{"c":50,"h":50.88,"l":50,"n":62,"o":50.88,"t":"2026-09-23T17:00:00Z","v":6024,"vw":50.517539},{"c":50.39,"h":50.62,"l":50.27,"n":55,"o":50.62,"t":"2026-09-23T17:15:00Z","v":8575,"vw":50.558829},{"c":50.85,"h":50.85,"l":50.68,"n":8,"o":50.68,"t":"2026-09-23T17:30:00Z","v":739,"vw":50.823438},{"c":51.26,"h":51.3,"l":50.9,"n":7,"o":51.1076,"t":"2026-09-23T17:45:00Z","v":900,"vw":51.133095},{"c":50.78,"h":51.3,"l":50.78,"n":27,"o":51.3,"t":"2026-09-23T18:00:00Z","v":1362,"vw":50.908934},{"c":50.9,"h":51.03,"l":50.88,"n":13,"o":50.89,"t":"2026-09-23T18:15:00Z","v":4233,"vw":50.922601},{"c":50.7,"h":51.1299,"l":50.7,"n":10,"o":51.1299,"t":"2026-09-23T18:30:00Z","v":1939,"vw":51.0515},{"c":50.55,"h":50.7,"l":50.55,"n":11,"o":50.56,"t":"2026-09-23T18:45:00Z","v":1160,"vw":50.584375},{"c":50.68,"h":50.88,"l":50.65,"n":21,"o":50.86,"t":"2026-09-23T19:00:00Z","v":2975,"vw":50.715574},{"c":51,"h":51.04,"l":50.52,"n":59,"o":50.58,"t":"2026-09-23T19:15:00Z","v":8886,"vw":50.602529},{"c":51.14,"h":51.21,"l":51.14,"n":23,"o":51.21,"t":"2026-09-23T19:30:00Z","v":1949,"vw":51.178497},{"c":51.14,"h":51.26,"l":50.8807,"n":37,"o":51.14,"t":"2026-09-23T19:45:00Z","v":10457,"vw":51.180533},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-09-23T20:30:00Z","v":6000,"vw":51.1},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-09-23T20:45:00Z","v":230,"vw":51.2},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-09-23T21:30:00Z","v":572,"vw":50.28},{"c":51.0896,"h":51.0896,"l":51.0896,"n":1,"o":51.0896,"t":"2026-09-23T23:45:00Z","v":250,"vw":51.0896},{"c":49.75,"h":50.36,"l":49.74,"n":17,"o":50.03,"t":"2026-09-24T08:00:00Z","v":1375,"vw":49.878242},{"c":47.77,"h":47.77,"l":47.0784,"n":4,"o":47.0784,"t":"2026-09-24T08:45:00Z","v":436,"vw":47.493017},{"c":47.96,"h":47.96,"l":47.96,"n":3,"o":47.96,"t":"2026-09-24T10:15:00Z","v":800,"vw":47.96},{"c":48.34,"h":48.34,"l":48.34,"n":7,"o":48.34,"t":"2026-09-24T10:30:00Z","v":435,"vw":48.34},{"c":49.08,"h":49.14,"l":48.66,"n":26,"o":48.81,"t":"2026-09-24T11:00:00Z","v":1878,"vw":48.872668},{"c":49,"h":49,"l":49,"n":6,"o":49,"t":"2026-09-24T11:15:00Z","v":603,"vw":49},{"c":48.62,"h":48.62,"l":48.5,"n":6,"o":48.5,"t":"2026-09-24T11:45:00Z","v":314,"vw":48.54053},{"c":48.5,"h":48.5,"l":48.5,"n":4,"o":48.5,"t":"2026-09-24T12:00:00Z","v":1901,"vw":48.5},{"c":45.6,"h":49.17,"l":45.6,"n":202,"o":49,"t":"2026-09-24T12:15:00Z","v":14955,"vw":47.566636},{"c":45.4166,"h":45.4166,"l":44.04,"n":173,"o":45.01,"t":"2026-09-24T12:30:00Z","v":11494,"vw":44.890044},{"c":46.2141,"h":46.2141,"l":45.58,"n":41,"o":45.72,"t":"2026-09-24T12:45:00Z","v":2726,"vw":45.950455},{"c":45.0967,"h":46.07,"l":45.0967,"n":80,"o":45.82,"t":"2026-09-24T13:00:00Z","v":11417,"vw":45.464186},{"c":44.48,"h":45.4265,"l":44,"n":309,"o":45.4,"t":"2026-09-24T13:15:00Z","v":22672,"vw":44.951438},{"c":46.19,"h":46.64,"l":42.5,"n":988,"o":44.44,"t":"2026-09-24T13:30:00Z","v":103852,"vw":44.017833},{"c":44.5,"h":46.32,"l":43.65,"n":616,"o":46.1575,"t":"2026-09-24T13:45:00Z","v":65393,"vw":45.516793},{"c":44.8553,"h":45.34,"l":44.4101,"n":182,"o":44.7039,"t":"2026-09-24T14:00:00Z","v":16486,"vw":44.868712},{"c":45.43,"h":45.605,"l":44.66,"n":116,"o":45,"t":"2026-09-24T14:15:00Z","v":12315,"vw":45.055921},{"c":44.45,"h":46.05,"l":44.4049,"n":204,"o":45.495,"t":"2026-09-24T14:30:00Z","v":15431,"vw":45.407482},{"c":43.933,"h":44.73,"l":43.24,"n":198,"o":44.73,"t":"2026-09-24T14:45:00Z","v":10886,"vw":44.039567},{"c":43.66,"h":44.55,"l":43.43,"n":179,"o":44.35,"t":"2026-09-24T15:00:00Z","v":12519,"vw":43.936925},{"c":44.3,"h":44.64,"l":43.62,"n":133,"o":43.64,"t":"2026-09-24T15:15:00Z","v":13397,"vw":43.885805},{"c":44.8,"h":44.8,"l":44.175,"n":75,"o":44.25,"t":"2026-09-24T15:30:00Z","v":5804,"vw":44.42525},{"c":45.22,"h":45.28,"l":44.891,"n":144,"o":45,"t":"2026-09-24T15:45:00Z","v":21610,"vw":45.043469},{"c":45.1,"h":45.1,"l":44.6,"n":42,"o":45.0101,"t":"2026-09-24T16:00:00Z","v":4064,"vw":44.858867},{"c":45.99,"h":46.22,"l":45.2,"n":123,"o":45.2,"t":"2026-09-24T16:15:00Z","v":9679,"vw":45.786724},{"c":47.85,"h":48.26,"l":46.155,"n":277,"o":46.2,"t":"2026-09-24T16:30:00Z","v":35399,"vw":47.552419},{"c":48.07,"h":48.46,"l":47.351,"n":124,"o":47.85,"t":"2026-09-24T16:45:00Z","v":15111,"vw":47.955772},{"c":48.0456,"h":48.33,"l":47.65,"n":86,"o":48.01,"t":"2026-09-24T17:00:00Z","v":6482,"vw":48.056251},{"c":48.0847,"h":48.57,"l":47.8109,"n":55,"o":48.3,"t":"2026-09-24T17:15:00Z","v":4927,"vw":48.208479},{"c":48.07,"h":48.175,"l":48.07,"n":12,"o":48.175,"t":"2026-09-24T17:30:00Z","v":537,"vw":48.119729},{"c":47.32,"h":47.6,"l":47.2,"n":23,"o":47.6,"t":"2026-09-24T17:45:00Z","v":2213,"vw":47.309049},{"c":47.2,"h":47.34,"l":46.5,"n":73,"o":47.34,"t":"2026-09-24T18:00:00Z","v":7034,"vw":46.793871},{"c":47.39,"h":47.39,"l":46.8,"n":18,"o":46.88,"t":"2026-09-24T18:15:00Z","v":2695,"vw":47.051512},{"c":47.1,"h":47.58,"l":47.1,"n":57,"o":47.25,"t":"2026-09-24T18:30:00Z","v":8314,"vw":47.347286},{"c":48.84,"h":48.935,"l":47.21,"n":89,"o":47.21,"t":"2026-09-24T18:45:00Z","v":14480,"vw":48.41051},{"c":47.97,"h":48.839,"l":47.97,"n":41,"o":48.839,"t":"2026-09-24T19:00:00Z","v":2861,"vw":48.519398},{"c":48.29,"h":48.54,"l":48.29,"n":11,"o":48.54,"t":"2026-09-24T19:15:00Z","v":1024,"vw":48.446627},{"c":47.5936,"h":48.46,"l":47.5936,"n":28,"o":48.46,"t":"2026-09-24T19:30:00Z","v":1405,"vw":48.06162},{"c":47.9999,"h":47.9999,"l":47.55,"n":79,"o":47.6646,"t":"2026-09-24T19:45:00Z","v":6961,"vw":47.753786},{"c":47.97,"h":48.08,"l":47.97,"n":12,"o":48.08,"t":"2026-09-24T20:00:00Z","v":832,"vw":47.98646},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-09-24T20:30:00Z","v":100,"vw":47.2},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-24T21:15:00Z","v":190,"vw":48},{"c":47.7,"h":47.7,"l":47.56,"n":8,"o":47.56,"t":"2026-09-24T22:30:00Z","v":600,"vw":47.58729},{"c":47.37,"h":47.4676,"l":47.37,"n":2,"o":47.4676,"t":"2026-09-24T22:45:00Z","v":611,"vw":47.387731},{"c":47.886,"h":47.91,"l":47.886,"n":4,"o":47.91,"t":"2026-09-24T23:00:00Z","v":600,"vw":47.898},{"c":47.44,"h":48,"l":47.44,"n":2,"o":48,"t":"2026-09-24T23:15:00Z","v":200,"vw":47.72},{"c":47.9,"h":47.9,"l":47.7,"n":9,"o":47.7,"t":"2026-09-24T23:30:00Z","v":1400,"vw":47.82137},{"c":50.46,"h":50.46,"l":49.46,"n":66,"o":49.9734,"t":"2026-09-25T08:00:00Z","v":6316,"vw":49.921095},{"c":50.42,"h":50.42,"l":50.42,"n":4,"o":50.42,"t":"2026-09-25T08:15:00Z","v":1006,"vw":50.42},{"c":50.3,"h":50.3412,"l":50.3,"n":24,"o":50.3412,"t":"2026-09-25T08:30:00Z","v":1200,"vw":50.30824},{"c":50.07,"h":50.07,"l":50,"n":5,"o":50,"t":"2026-09-25T09:30:00Z","v":516,"vw":50.017647},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-09-25T10:00:00Z","v":350,"vw":50},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-09-25T10:30:00Z","v":300,"vw":50},{"c":50.1,"h":50.1,"l":50.1,"n":1,"o":50.1,"t":"2026-09-25T10:45:00Z","v":100,"vw":50.1},{"c":49.28,"h":49.96,"l":49.28,"n":25,"o":49.96,"t":"2026-09-25T11:00:00Z","v":1869,"vw":49.561473},{"c":50.2,"h":50.2,"l":50,"n":8,"o":50,"t":"2026-09-25T11:15:00Z","v":605,"vw":50.104743},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-09-25T11:30:00Z","v":641,"vw":50},{"c":49.64,"h":49.8,"l":49.64,"n":3,"o":49.8,"t":"2026-09-25T11:45:00Z","v":2100,"vw":49.647786},{"c":49.4,"h":49.79,"l":49.4,"n":7,"o":49.79,"t":"2026-09-25T12:00:00Z","v":1369,"vw":49.725},{"c":49.36,"h":49.4,"l":49.36,"n":165,"o":49.4,"t":"2026-09-25T12:15:00Z","v":14059,"vw":49.395277},{"c":49.34,"h":49.34,"l":49.34,"n":1,"o":49.34,"t":"2026-09-25T12:30:00Z","v":100,"vw":49.34},{"c":49.34,"h":49.34,"l":49.34,"n":5,"o":49.34,"t":"2026-09-25T13:00:00Z","v":301,"vw":49.34},{"c":49,"h":50,"l":49,"n":34,"o":50,"t":"2026-09-25T13:15:00Z","v":2374,"vw":49.570466},{"c":50.0001,"h":51.96,"l":47.2,"n":406,"o":49.22,"t":"2026-09-25T13:30:00Z","v":41857,"vw":50.476375},{"c":53.2,"h":53.2,"l":50.14,"n":377,"o":50.14,"t":"2026-09-25T13:45:00Z","v":52121,"vw":51.733047},{"c":52.68,"h":55.18,"l":52.68,"n":665,"o":53.49,"t":"2026-09-25T14:00:00Z","v":73388,"vw":54.255916},{"c":52.91,"h":53.41,"l":51.48,"n":271,"o":52.2,"t":"2026-09-25T14:15:00Z","v":32178,"vw":52.314662},{"c":53,"h":53.88,"l":52.69,"n":80,"o":52.91,"t":"2026-09-25T14:30:00Z","v":7625,"vw":53.171144},{"c":54.1,"h":54.3,"l":53.5529,"n":90,"o":53.58,"t":"2026-09-25T14:45:00Z","v":8798,"vw":53.897615},{"c":54.66,"h":54.66,"l":53.5501,"n":136,"o":53.5501,"t":"2026-09-25T15:00:00Z","v":12567,"vw":54.368852},{"c":54.265,"h":54.265,"l":53.39,"n":63,"o":53.39,"t":"2026-09-25T15:15:00Z","v":4846,"vw":53.649196},{"c":54.14,"h":54.75,"l":54,"n":84,"o":54.09,"t":"2026-09-25T15:30:00Z","v":4956,"vw":54.457369},{"c":56.5,"h":56.5,"l":54.2,"n":287,"o":54.2,"t":"2026-09-25T15:45:00Z","v":25599,"vw":55.231676},{"c":56.475,"h":57.13,"l":56.3518,"n":216,"o":56.36,"t":"2026-09-25T16:00:00Z","v":17383,"vw":56.785454},{"c":56.42,"h":57,"l":55.63,"n":171,"o":56.67,"t":"2026-09-25T16:15:00Z","v":11399,"vw":56.320768},{"c":56.14,"h":56.49,"l":55.91,"n":84,"o":56.22,"t":"2026-09-25T16:30:00Z","v":6311,"vw":56.229928},{"c":56.32,"h":57.1,"l":56.13,"n":98,"o":56.66,"t":"2026-09-25T16:45:00Z","v":7875,"vw":56.710533},{"c":56.9999,"h":57.09,"l":56.53,"n":77,"o":56.54,"t":"2026-09-25T17:00:00Z","v":5901,"vw":56.888629},{"c":56.99,"h":57.0899,"l":56.62,"n":72,"o":57,"t":"2026-09-25T17:15:00Z","v":14104,"vw":56.788517},{"c":55.99,"h":56.415,"l":55.86,"n":60,"o":56.415,"t":"2026-09-25T17:30:00Z","v":5358,"vw":56.036377},{"c":56.19,"h":56.41,"l":55.8205,"n":33,"o":56.1699,"t":"2026-09-25T17:45:00Z","v":2721,"vw":56.165975},{"c":56.1,"h":56.1,"l":55.9101,"n":6,"o":55.9101,"t":"2026-09-25T18:00:00Z","v":619,"vw":55.971756},{"c":56.15,"h":56.225,"l":56.02,"n":37,"o":56.21,"t":"2026-09-25T18:15:00Z","v":1798,"vw":56.158116},{"c":55.06,"h":56.21,"l":55.06,"n":79,"o":56.21,"t":"2026-09-25T18:30:00Z","v":4784,"vw":55.407474},{"c":55.57,"h":55.8947,"l":55.5,"n":26,"o":55.59,"t":"2026-09-25T18:45:00Z","v":2359,"vw":55.572602},{"c":55.72,"h":55.99,"l":55.69,"n":64,"o":55.8968,"t":"2026-09-25T19:00:00Z","v":7366,"vw":55.747495},{"c":56.2401,"h":56.5,"l":55.825,"n":92,"o":55.87,"t":"2026-09-25T19:15:00Z","v":24502,"vw":56.230723},{"c":56.52,"h":56.7,"l":56.0801,"n":79,"o":56.285,"t":"2026-09-25T19:30:00Z","v":11851,"vw":56.536429},{"c":55.65,"h":57.2,"l":55.65,"n":207,"o":56.7,"t":"2026-09-25T19:45:00Z","v":13020,"vw":56.633724},{"c":55.75,"h":55.75,"l":55.75,"n":8,"o":55.75,"t":"2026-09-25T20:00:00Z","v":432,"vw":55.75},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-09-25T20:45:00Z","v":200,"vw":55.78},{"c":56.246,"h":56.246,"l":56.246,"n":1,"o":56.246,"t":"2026-09-25T22:30:00Z","v":225,"vw":56.246},{"c":55.87,"h":55.87,"l":55.87,"n":5,"o":55.87,"t":"2026-09-25T22:45:00Z","v":362,"vw":55.87},{"c":51.9,"h":52.99,"l":51.61,"n":68,"o":52.5,"t":"2026-09-28T08:00:00Z","v":5486,"vw":52.135249},{"c":51.28,"h":52,"l":51.28,"n":22,"o":51.89,"t":"2026-09-28T09:00:00Z","v":2830,"vw":51.811176},{"c":51.77,"h":51.77,"l":51.77,"n":2,"o":51.77,"t":"2026-09-28T09:30:00Z","v":275,"vw":51.77},{"c":51.2,"h":51.2,"l":51.2,"n":10,"o":51.2,"t":"2026-09-28T10:30:00Z","v":283,"vw":51.2},{"c":52.38,"h":52.57,"l":52,"n":53,"o":52,"t":"2026-09-28T11:00:00Z","v":6532,"vw":52.140547},{"c":52.85,"h":52.85,"l":52.27,"n":5,"o":52.27,"t":"2026-09-28T11:15:00Z","v":1230,"vw":52.800847},{"c":52.11,"h":52.42,"l":52.11,"n":3,"o":52.42,"t":"2026-09-28T11:45:00Z","v":760,"vw":52.2305},{"c":53,"h":53.53,"l":52.64,"n":5,"o":52.64,"t":"2026-09-28T12:00:00Z","v":795,"vw":53.057862},{"c":53.27,"h":53.31,"l":53,"n":9,"o":53,"t":"2026-09-28T12:15:00Z","v":668,"vw":53.218889},{"c":52.9,"h":52.9,"l":52.9,"n":2,"o":52.9,"t":"2026-09-28T12:30:00Z","v":201,"vw":52.9},{"c":53.58,"h":53.58,"l":53.58,"n":1,"o":53.58,"t":"2026-09-28T12:45:00Z","v":200,"vw":53.58},{"c":52.9,"h":52.91,"l":52.897,"n":7,"o":52.91,"t":"2026-09-28T13:00:00Z","v":402,"vw":52.903429},{"c":53.25,"h":53.25,"l":53.058,"n":4,"o":53.2,"t":"2026-09-28T13:15:00Z","v":315,"vw":53.169333},{"c":47.63,"h":54.095,"l":47.63,"n":626,"o":53.1,"t":"2026-09-28T13:30:00Z","v":52126,"vw":49.711114},{"c":49.08,"h":49.48,"l":47.44,"n":341,"o":47.63,"t":"2026-09-28T13:45:00Z","v":26514,"vw":48.260228},{"c":47.12,"h":49.0328,"l":46.86,"n":346,"o":48.73,"t":"2026-09-28T14:00:00Z","v":26166,"vw":47.689941},{"c":47.17,"h":47.635,"l":47.04,"n":205,"o":47.55,"t":"2026-09-28T14:15:00Z","v":13230,"vw":47.451769},{"c":45.59,"h":47.185,"l":45.3301,"n":347,"o":46.99,"t":"2026-09-28T14:30:00Z","v":19851,"vw":46.292421},{"c":45.83,"h":45.83,"l":44.8112,"n":367,"o":45.5601,"t":"2026-09-28T14:45:00Z","v":36058,"vw":45.228457},{"c":45.01,"h":46.0499,"l":45,"n":322,"o":45.885,"t":"2026-09-28T15:00:00Z","v":23464,"vw":45.458179},{"c":45.22,"h":45.45,"l":44.56,"n":291,"o":44.85,"t":"2026-09-28T15:15:00Z","v":40953,"vw":45.054206},{"c":45.2,"h":45.7075,"l":45.01,"n":241,"o":45.23,"t":"2026-09-28T15:30:00Z","v":22781,"vw":45.376368},{"c":46.28,"h":46.28,"l":45.3,"n":79,"o":45.498,"t":"2026-09-28T15:45:00Z","v":8250,"vw":45.654271},{"c":46.17,"h":46.3296,"l":46,"n":110,"o":46.16,"t":"2026-09-28T16:00:00Z","v":8063,"vw":46.105509},{"c":46.9699,"h":47.3199,"l":45.995,"n":180,"o":45.995,"t":"2026-09-28T16:15:00Z","v":22053,"vw":46.547081},{"c":46.256,"h":46.93,"l":46.04,"n":266,"o":46.93,"t":"2026-09-28T16:30:00Z","v":30354,"vw":46.466397},{"c":46.37,"h":46.66,"l":46.2701,"n":49,"o":46.315,"t":"2026-09-28T16:45:00Z","v":2877,"vw":46.403493},{"c":46.9,"h":47.0265,"l":46.28,"n":98,"o":46.41,"t":"2026-09-28T17:00:00Z","v":8981,"vw":46.46583},{"c":46.495,"h":46.78,"l":46.495,"n":26,"o":46.78,"t":"2026-09-28T17:15:00Z","v":1071,"vw":46.626881},{"c":46.765,"h":47.06,"l":46.56,"n":38,"o":46.75,"t":"2026-09-28T17:30:00Z","v":5412,"vw":46.738419},{"c":46.68,"h":46.8537,"l":46.501,"n":31,"o":46.63,"t":"2026-09-28T17:45:00Z","v":2419,"vw":46.749356},{"c":46.6,"h":46.96,"l":46.6,"n":33,"o":46.96,"t":"2026-09-28T18:00:00Z","v":2011,"vw":46.807903},{"c":46.5,"h":46.7058,"l":46.5,"n":43,"o":46.7058,"t":"2026-09-28T18:15:00Z","v":3527,"vw":46.600297},{"c":46.9,"h":47.0624,"l":46.54,"n":132,"o":46.56,"t":"2026-09-28T18:30:00Z","v":16063,"vw":46.766092},{"c":47.48,"h":47.52,"l":46.885,"n":88,"o":46.885,"t":"2026-09-28T18:45:00Z","v":6586,"vw":47.348046},{"c":46.825,"h":47.42,"l":46.825,"n":108,"o":47.42,"t":"2026-09-28T19:00:00Z","v":9664,"vw":47.18821},{"c":46.6365,"h":46.9473,"l":46.62,"n":64,"o":46.9473,"t":"2026-09-28T19:15:00Z","v":8608,"vw":46.65982},{"c":45.8433,"h":46.6,"l":45.78,"n":135,"o":46.555,"t":"2026-09-28T19:30:00Z","v":7535,"vw":46.252615},{"c":45.9,"h":46.01,"l":45.32,"n":207,"o":45.8432,"t":"2026-09-28T19:45:00Z","v":17449,"vw":45.691207},{"c":46.46,"h":46.46,"l":45.84,"n":76,"o":46.08,"t":"2026-09-28T20:00:00Z","v":6177,"vw":45.961681},{"c":46.36,"h":46.36,"l":46.23,"n":7,"o":46.23,"t":"2026-09-28T20:15:00Z","v":507,"vw":46.310216},{"c":46.44,"h":46.57,"l":46.405,"n":10,"o":46.57,"t":"2026-09-28T20:30:00Z","v":803,"vw":46.452917},{"c":46.64,"h":46.64,"l":46.5,"n":8,"o":46.5,"t":"2026-09-28T20:45:00Z","v":292,"vw":46.553435},{"c":46.6,"h":46.6,"l":46.6,"n":4,"o":46.6,"t":"2026-09-28T21:00:00Z","v":221,"vw":46.6},{"c":46.55,"h":46.55,"l":46.55,"n":20,"o":46.55,"t":"2026-09-28T21:45:00Z","v":1156,"vw":46.55},{"c":46.61,"h":46.61,"l":46.61,"n":2,"o":46.61,"t":"2026-09-28T22:45:00Z","v":200,"vw":46.61},{"c":46.49,"h":46.57,"l":46.49,"n":4,"o":46.57,"t":"2026-09-28T23:45:00Z","v":503,"vw":46.528278},{"c":47.51,"h":47.51,"l":44.69,"n":56,"o":44.97,"t":"2026-09-29T08:00:00Z","v":5532,"vw":46.155345},{"c":47.63,"h":47.74,"l":47.63,"n":4,"o":47.74,"t":"2026-09-29T08:15:00Z","v":1201,"vw":47.648349},{"c":47.87,"h":47.87,"l":47.64,"n":12,"o":47.64,"t":"2026-09-29T08:30:00Z","v":1107,"vw":47.842681},{"c":47.6,"h":47.6,"l":47.6,"n":2,"o":47.6,"t":"2026-09-29T08:45:00Z","v":200,"vw":47.6},{"c":47.6,"h":47.7,"l":47.6,"n":12,"o":47.67,"t":"2026-09-29T09:00:00Z","v":1030,"vw":47.656758},{"c":47.6765,"h":47.6765,"l":47.6765,"n":1,"o":47.6765,"t":"2026-09-29T09:45:00Z","v":1574,"vw":47.6765},{"c":47.84,"h":47.84,"l":47.84,"n":1,"o":47.84,"t":"2026-09-29T10:15:00Z","v":128,"vw":47.84},{"c":48.14,"h":48.45,"l":47.99,"n":12,"o":47.99,"t":"2026-09-29T11:00:00Z","v":1066,"vw":48.26555},{"c":48,"h":48.019,"l":48,"n":5,"o":48,"t":"2026-09-29T11:15:00Z","v":4224,"vw":48.010811},{"c":48.5,"h":48.5,"l":48.35,"n":7,"o":48.35,"t":"2026-09-29T11:30:00Z","v":610,"vw":48.4},{"c":49.1184,"h":49.19,"l":48.651,"n":32,"o":48.68,"t":"2026-09-29T11:45:00Z","v":2049,"vw":48.855076},{"c":48.76,"h":48.9785,"l":48.75,"n":19,"o":48.9785,"t":"2026-09-29T12:00:00Z","v":2181,"vw":48.801181},{"c":48.47,"h":48.77,"l":48.47,"n":35,"o":48.77,"t":"2026-09-29T12:15:00Z","v":2807,"vw":48.605092},{"c":48.5,"h":48.51,"l":48.5,"n":2,"o":48.51,"t":"2026-09-29T12:30:00Z","v":550,"vw":48.501818},{"c":48.62,"h":48.62,"l":48.56,"n":9,"o":48.58,"t":"2026-09-29T12:45:00Z","v":1154,"vw":48.575604},{"c":48.74,"h":49.09,"l":48.74,"n":14,"o":48.8,"t":"2026-09-29T13:00:00Z","v":1721,"vw":48.876118},{"c":49.71,"h":49.72,"l":49.15,"n":52,"o":49.15,"t":"2026-09-29T13:15:00Z","v":2073,"vw":49.344521},{"c":54.0101,"h":55,"l":48.9,"n":1167,"o":49.47,"t":"2026-09-29T13:30:00Z","v":107186,"vw":53.176627},{"c":55.57,"h":55.775,"l":54.0258,"n":567,"o":54.1,"t":"2026-09-29T13:45:00Z","v":61780,"vw":55.199453},{"c":57.1,"h":57.11,"l":54.815,"n":547,"o":55.54,"t":"2026-09-29T14:00:00Z","v":50065,"vw":55.963871},{"c":59.205,"h":59.5,"l":56.825,"n":836,"o":56.9,"t":"2026-09-29T14:15:00Z","v":70134,"vw":58.084537},{"c":57.649,"h":59.45,"l":57.4,"n":505,"o":59.2699,"t":"2026-09-29T14:30:00Z","v":43366,"vw":58.178551},{"c":58.01,"h":58.11,"l":56.38,"n":343,"o":57.46,"t":"2026-09-29T14:45:00Z","v":56263,"vw":57.409964},{"c":57.8,"h":58.01,"l":57.495,"n":149,"o":57.61,"t":"2026-09-29T15:00:00Z","v":17213,"vw":57.768542},{"c":56.775,"h":57.985,"l":56.54,"n":219,"o":57.985,"t":"2026-09-29T15:15:00Z","v":37018,"vw":56.967887},{"c":56.88,"h":57.38,"l":56.7075,"n":93,"o":56.775,"t":"2026-09-29T15:30:00Z","v":7299,"vw":57.174576},{"c":57.21,"h":57.3,"l":56.73,"n":70,"o":56.73,"t":"2026-09-29T15:45:00Z","v":6721,"vw":56.982756},{"c":57.51,"h":57.68,"l":57.27,"n":53,"o":57.27,"t":"2026-09-29T16:00:00Z","v":5190,"vw":57.432345},{"c":58.175,"h":58.175,"l":57.61,"n":124,"o":58,"t":"2026-09-29T16:15:00Z","v":6713,"vw":57.909269},{"c":57.46,"h":58.2,"l":57.4101,"n":103,"o":57.94,"t":"2026-09-29T16:30:00Z","v":7947,"vw":57.919345},{"c":57.395,"h":57.98,"l":57.0901,"n":63,"o":57.63,"t":"2026-09-29T16:45:00Z","v":4815,"vw":57.480571},{"c":57.22,"h":57.89,"l":57.08,"n":49,"o":57.26,"t":"2026-09-29T17:00:00Z","v":4111,"vw":57.331967},{"c":57.3243,"h":57.5,"l":56.94,"n":197,"o":57.47,"t":"2026-09-29T17:15:00Z","v":11533,"vw":57.210585},{"c":56.4,"h":57.1086,"l":56.4,"n":109,"o":57.01,"t":"2026-09-29T17:30:00Z","v":8639,"vw":56.595102},{"c":55.92,"h":56.5748,"l":55.78,"n":78,"o":56.3305,"t":"2026-09-29T17:45:00Z","v":11668,"vw":56.087658},{"c":56.45,"h":56.66,"l":56.03,"n":207,"o":56.05,"t":"2026-09-29T18:00:00Z","v":19961,"vw":56.387004},{"c":57.07,"h":57.07,"l":56.5,"n":64,"o":56.67,"t":"2026-09-29T18:15:00Z","v":7072,"vw":56.89373},{"c":56.49,"h":57.04,"l":56.4001,"n":86,"o":56.95,"t":"2026-09-29T18:30:00Z","v":3542,"vw":56.790411},{"c":56.6,"h":56.72,"l":56.0001,"n":168,"o":56.0001,"t":"2026-09-29T18:45:00Z","v":5498,"vw":56.353794},{"c":56.5,"h":57.3896,"l":56.5,"n":88,"o":57.18,"t":"2026-09-29T19:00:00Z","v":4724,"vw":56.613986},{"c":55.75,"h":56.2043,"l":55.59,"n":64,"o":56.2043,"t":"2026-09-29T19:15:00Z","v":8646,"vw":55.797893},{"c":55.61,"h":55.79,"l":55.5,"n":152,"o":55.77,"t":"2026-09-29T19:30:00Z","v":6831,"vw":55.620572},{"c":55.5569,"h":56.0888,"l":55.42,"n":204,"o":55.42,"t":"2026-09-29T19:45:00Z","v":21077,"vw":55.644871},{"c":55.8397,"h":55.8397,"l":55.8397,"n":1,"o":55.8397,"t":"2026-09-29T20:00:00Z","v":110,"vw":55.8397},{"c":56.06,"h":56.06,"l":56.06,"n":3,"o":56.06,"t":"2026-09-29T20:30:00Z","v":199,"vw":56.06},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-09-29T21:00:00Z","v":450,"vw":56.32},{"c":56.49,"h":56.49,"l":56.49,"n":2,"o":56.49,"t":"2026-09-29T21:30:00Z","v":168,"vw":56.49},{"c":56.5,"h":56.5,"l":56.49,"n":2,"o":56.49,"t":"2026-09-29T21:45:00Z","v":200,"vw":56.495},{"c":56.35,"h":56.35,"l":56.35,"n":3,"o":56.35,"t":"2026-09-29T22:30:00Z","v":113,"vw":56.35},{"c":56.59,"h":56.6,"l":56.39,"n":3,"o":56.39,"t":"2026-09-29T23:30:00Z","v":375,"vw":56.512773},{"c":57.13,"h":57.4,"l":56.21,"n":77,"o":57.06,"t":"2026-09-30T08:00:00Z","v":10212,"vw":56.868404},{"c":56.95,"h":56.95,"l":56.95,"n":1,"o":56.95,"t":"2026-09-30T08:30:00Z","v":100,"vw":56.95},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-09-30T08:45:00Z","v":100,"vw":57.11},{"c":56.68,"h":56.68,"l":56.68,"n":16,"o":56.68,"t":"2026-09-30T09:30:00Z","v":519,"vw":56.68},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-09-30T10:00:00Z","v":101,"vw":56.51},{"c":56.56,"h":56.57,"l":56.54,"n":14,"o":56.54,"t":"2026-09-30T10:30:00Z","v":1119,"vw":56.555321},{"c":56.06,"h":56.06,"l":55.8,"n":7,"o":55.8,"t":"2026-09-30T11:00:00Z","v":488,"vw":55.865},{"c":56.75,"h":56.75,"l":56.75,"n":3,"o":56.75,"t":"2026-09-30T11:45:00Z","v":994,"vw":56.75},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-09-30T12:15:00Z","v":119,"vw":56.9},{"c":57.7,"h":57.89,"l":56.79,"n":50,"o":56.79,"t":"2026-09-30T12:30:00Z","v":6343,"vw":57.492946},{"c":57.47,"h":58,"l":57.47,"n":17,"o":58,"t":"2026-09-30T12:45:00Z","v":2376,"vw":57.960495},{"c":57.65,"h":57.66,"l":57.63,"n":11,"o":57.64,"t":"2026-09-30T13:00:00Z","v":1424,"vw":57.649363},{"c":57.09,"h":58.42,"l":57.09,"n":64,"o":58.03,"t":"2026-09-30T13:15:00Z","v":3590,"vw":57.893775},{"c":55,"h":59,"l":54.12,"n":480,"o":57.78,"t":"2026-09-30T13:30:00Z","v":42201,"vw":55.995549},{"c":55.02,"h":55.3748,"l":54.5,"n":136,"o":54.5,"t":"2026-09-30T13:45:00Z","v":12674,"vw":54.854742},{"c":54.605,"h":54.8,"l":53.86,"n":95,"o":54.8,"t":"2026-09-30T14:00:00Z","v":12647,"vw":54.295462},{"c":54,"h":54.615,"l":54,"n":42,"o":54.495,"t":"2026-09-30T14:15:00Z","v":4346,"vw":54.398767},{"c":53.1335,"h":54.0509,"l":52.99,"n":110,"o":54.0509,"t":"2026-09-30T14:30:00Z","v":11746,"vw":53.342248},{"c":51.79,"h":53.14,"l":51.79,"n":84,"o":53.14,"t":"2026-09-30T14:45:00Z","v":5235,"vw":52.104019},{"c":51.48,"h":52,"l":51.3525,"n":92,"o":51.73,"t":"2026-09-30T15:00:00Z","v":10359,"vw":51.610733},{"c":51.295,"h":51.4,"l":51.1,"n":54,"o":51.4,"t":"2026-09-30T15:15:00Z","v":3727,"vw":51.278858},{"c":51.61,"h":51.875,"l":51.14,"n":57,"o":51.29,"t":"2026-09-30T15:30:00Z","v":5372,"vw":51.585171},{"c":51.09,"h":51.955,"l":51.07,"n":65,"o":51.675,"t":"2026-09-30T15:45:00Z","v":4425,"vw":51.520372},{"c":50.8892,"h":51.39,"l":50.68,"n":65,"o":51.3,"t":"2026-09-30T16:00:00Z","v":6418,"vw":51.027656},{"c":50.52,"h":50.7537,"l":50.5,"n":91,"o":50.7,"t":"2026-09-30T16:15:00Z","v":8394,"vw":50.609428},{"c":51.41,"h":51.41,"l":50.6,"n":32,"o":50.7,"t":"2026-09-30T16:30:00Z","v":3001,"vw":50.811865},{"c":51.28,"h":51.37,"l":51.1,"n":31,"o":51.37,"t":"2026-09-30T16:45:00Z","v":2853,"vw":51.199959},{"c":51.3,"h":51.57,"l":51.17,"n":45,"o":51.32,"t":"2026-09-30T17:00:00Z","v":3404,"vw":51.369303},{"c":50.84,"h":51.0499,"l":50.84,"n":15,"o":51,"t":"2026-09-30T17:15:00Z","v":1665,"vw":51.017071},{"c":50.92,"h":51.04,"l":50.7,"n":42,"o":50.92,"t":"2026-09-30T17:30:00Z","v":5727,"vw":50.879277},{"c":51.16,"h":51.26,"l":50.6301,"n":29,"o":50.6301,"t":"2026-09-30T17:45:00Z","v":3528,"vw":51.084259},{"c":52,"h":52.195,"l":51.4,"n":47,"o":51.4,"t":"2026-09-30T18:00:00Z","v":4497,"vw":51.565525},{"c":51.675,"h":52,"l":51.57,"n":18,"o":52,"t":"2026-09-30T18:15:00Z","v":3290,"vw":51.762685},{"c":51.05,"h":51.6,"l":50.8,"n":42,"o":51.6,"t":"2026-09-30T18:30:00Z","v":4517,"vw":51.239546},{"c":50.755,"h":51.02,"l":50.7,"n":18,"o":51.02,"t":"2026-09-30T18:45:00Z","v":1255,"vw":50.788022},{"c":50.827,"h":50.98,"l":50.59,"n":87,"o":50.9399,"t":"2026-09-30T19:00:00Z","v":10906,"vw":50.850827},{"c":50.2,"h":51.02,"l":50.2,"n":79,"o":50.86,"t":"2026-09-30T19:15:00Z","v":9161,"vw":50.521255},{"c":50.52,"h":50.74,"l":50.26,"n":65,"o":50.5251,"t":"2026-09-30T19:30:00Z","v":5293,"vw":50.35412},{"c":50.54,"h":50.93,"l":50.25,"n":164,"o":50.67,"t":"2026-09-30T19:45:00Z","v":12713,"vw":50.567036},{"c":50.67,"h":51.1,"l":50.39,"n":30,"o":50.39,"t":"2026-09-30T20:00:00Z","v":3068,"vw":50.568575},{"c":51.71,"h":51.71,"l":50.96,"n":12,"o":50.96,"t":"2026-09-30T20:15:00Z","v":1337,"vw":51.394037},{"c":51.6034,"h":51.6034,"l":51.55,"n":3,"o":51.55,"t":"2026-09-30T20:30:00Z","v":507,"vw":51.575897},{"c":50.98,"h":51.001,"l":50.68,"n":4,"o":50.68,"t":"2026-09-30T20:45:00Z","v":5200,"vw":50.750442},{"c":51.01,"h":51.01,"l":50.9,"n":4,"o":50.9,"t":"2026-09-30T21:00:00Z","v":223,"vw":50.955},{"c":50.54,"h":50.54,"l":50.54,"n":9,"o":50.54,"t":"2026-09-30T21:15:00Z","v":435,"vw":50.54},{"c":51.16,"h":51.3,"l":51.16,"n":8,"o":51.3,"t":"2026-09-30T21:30:00Z","v":991,"vw":51.219292},{"c":51.33,"h":51.33,"l":50.82,"n":8,"o":50.84,"t":"2026-09-30T22:00:00Z","v":633,"vw":50.954804},{"c":52,"h":52.08,"l":52,"n":19,"o":52.04,"t":"2026-09-30T22:30:00Z","v":2762,"vw":52.019648},{"c":51.92,"h":51.92,"l":51.92,"n":1,"o":51.92,"t":"2026-09-30T22:45:00Z","v":240,"vw":51.92},{"c":51.9,"h":51.907,"l":51.9,"n":3,"o":51.907,"t":"2026-09-30T23:15:00Z","v":450,"vw":51.902658},{"c":52.29,"h":52.29,"l":51.9,"n":32,"o":51.9,"t":"2026-09-30T23:45:00Z","v":1742,"vw":52.026317},{"c":53.3,"h":54.5,"l":53.3,"n":187,"o":53.5,"t":"2026-10-01T08:00:00Z","v":12432,"vw":53.974648},{"c":52.62,"h":52.62,"l":52.5,"n":6,"o":52.5,"t":"2026-10-01T08:30:00Z","v":403,"vw":52.54},{"c":53.26,"h":53.26,"l":53.26,"n":1,"o":53.26,"t":"2026-10-01T08:45:00Z","v":200,"vw":53.26},{"c":53.28,"h":53.3,"l":53.28,"n":3,"o":53.3,"t":"2026-10-01T09:00:00Z","v":300,"vw":53.293333},{"c":53.6,"h":53.6,"l":53.6,"n":2,"o":53.6,"t":"2026-10-01T09:15:00Z","v":120,"vw":53.6},{"c":53.43,"h":53.5,"l":52.78,"n":20,"o":52.78,"t":"2026-10-01T10:00:00Z","v":2043,"vw":53.355725},{"c":53.87,"h":53.87,"l":53.87,"n":2,"o":53.87,"t":"2026-10-01T10:15:00Z","v":132,"vw":53.87},{"c":54.49,"h":54.49,"l":54.47,"n":4,"o":54.47,"t":"2026-10-01T10:30:00Z","v":579,"vw":54.48},{"c":54.47,"h":54.49,"l":54.47,"n":8,"o":54.49,"t":"2026-10-01T10:45:00Z","v":715,"vw":54.479646},{"c":53.77,"h":53.8,"l":53.72,"n":9,"o":53.8,"t":"2026-10-01T11:00:00Z","v":936,"vw":53.757257},{"c":53.29,"h":53.83,"l":53.29,"n":6,"o":53.77,"t":"2026-10-01T11:15:00Z","v":1110,"vw":53.495604},{"c":53.84,"h":53.84,"l":53.84,"n":1,"o":53.84,"t":"2026-10-01T11:30:00Z","v":400,"vw":53.84},{"c":54.1699,"h":54.17,"l":53.84,"n":3,"o":53.84,"t":"2026-10-01T11:45:00Z","v":600,"vw":54.114983},{"c":53.88,"h":53.88,"l":53.5,"n":7,"o":53.5,"t":"2026-10-01T12:00:00Z","v":364,"vw":53.753333},{"c":53.85,"h":54,"l":53.85,"n":4,"o":53.93,"t":"2026-10-01T12:30:00Z","v":1100,"vw":53.881818},{"c":53.06,"h":53.51,"l":53.06,"n":7,"o":53.51,"t":"2026-10-01T12:45:00Z","v":573,"vw":53.345},{"c":53.51,"h":53.51,"l":53.4,"n":3,"o":53.42,"t":"2026-10-01T13:00:00Z","v":400,"vw":53.4375},{"c":52.39,"h":53.48,"l":52.39,"n":38,"o":53.3,"t":"2026-10-01T13:15:00Z","v":3719,"vw":53.178015},{"c":51.25,"h":53.6,"l":50.58,"n":341,"o":53.47,"t":"2026-10-01T13:30:00Z","v":28956,"vw":51.914998},{"c":51.825,"h":52.1699,"l":51.2933,"n":183,"o":51.7569,"t":"2026-10-01T13:45:00Z","v":15775,"vw":51.76386},{"c":51.24,"h":51.24,"l":49.91,"n":254,"o":51.2,"t":"2026-10-01T14:00:00Z","v":17740,"vw":50.548182},{"c":50.48,"h":51.34,"l":50,"n":123,"o":51.24,"t":"2026-10-01T14:15:00Z","v":8126,"vw":50.743253},{"c":50.61,"h":51.4,"l":50.59,"n":91,"o":50.59,"t":"2026-10-01T14:30:00Z","v":12005,"vw":51.039002},{"c":50,"h":50.8297,"l":49.9,"n":113,"o":50.8297,"t":"2026-10-01T14:45:00Z","v":7971,"vw":50.20189},{"c":50.001,"h":50.095,"l":49.23,"n":95,"o":49.94,"t":"2026-10-01T15:00:00Z","v":11428,"vw":49.477615},{"c":49.6,"h":50.2,"l":49.6,"n":67,"o":50.1,"t":"2026-10-01T15:15:00Z","v":11856,"vw":49.988477},{"c":49.18,"h":49.6341,"l":49.18,"n":49,"o":49.24,"t":"2026-10-01T15:30:00Z","v":4071,"vw":49.42083},{"c":50.06,"h":50.06,"l":49.3386,"n":52,"o":49.47,"t":"2026-10-01T15:45:00Z","v":5261,"vw":49.675877},{"c":49.5,"h":50.1836,"l":49.5,"n":12,"o":50.07,"t":"2026-10-01T16:00:00Z","v":1185,"vw":49.863697},{"c":49.56,"h":49.57,"l":49.3799,"n":17,"o":49.3799,"t":"2026-10-01T16:15:00Z","v":2433,"vw":49.5009},{"c":49.955,"h":50.75,"l":49.955,"n":71,"o":50.5,"t":"2026-10-01T16:30:00Z","v":10093,"vw":50.481295},{"c":49.34,"h":49.4,"l":49.34,"n":21,"o":49.4,"t":"2026-10-01T16:45:00Z","v":783,"vw":49.370085},{"c":49.92,"h":49.92,"l":49.52,"n":73,"o":49.52,"t":"2026-10-01T17:00:00Z","v":14350,"vw":49.689956},{"c":50.66,"h":50.82,"l":49.8,"n":82,"o":49.8,"t":"2026-10-01T17:15:00Z","v":8467,"vw":50.369586},{"c":50.21,"h":51.05,"l":50,"n":105,"o":50.76,"t":"2026-10-01T17:30:00Z","v":10424,"vw":50.76122},{"c":49.91,"h":50.57,"l":49.85,"n":83,"o":50.54,"t":"2026-10-01T17:45:00Z","v":12386,"vw":50.062848},{"c":49,"h":49.91,"l":48.945,"n":173,"o":49.91,"t":"2026-10-01T18:00:00Z","v":18100,"vw":49.375365},{"c":49.31,"h":49.44,"l":48.85,"n":85,"o":49.2,"t":"2026-10-01T18:15:00Z","v":6759,"vw":49.150306},{"c":49.64,"h":49.67,"l":49,"n":41,"o":49.05,"t":"2026-10-01T18:30:00Z","v":5289,"vw":49.250217},{"c":49.6,"h":49.6496,"l":49.4,"n":23,"o":49.5301,"t":"2026-10-01T18:45:00Z","v":2311,"vw":49.459231},{"c":49.505,"h":50.1461,"l":49.35,"n":41,"o":49.57,"t":"2026-10-01T19:00:00Z","v":4851,"vw":49.70012},{"c":49.77,"h":49.98,"l":49.4249,"n":49,"o":49.845,"t":"2026-10-01T19:15:00Z","v":4717,"vw":49.653419},{"c":50.15,"h":50.195,"l":49.7,"n":80,"o":49.7,"t":"2026-10-01T19:30:00Z","v":7369,"vw":49.938059},{"c":50.5,"h":50.67,"l":50,"n":136,"o":50.2987,"t":"2026-10-01T19:45:00Z","v":10457,"vw":50.386687},{"c":50.4025,"h":50.7602,"l":50.33,"n":11,"o":50.33,"t":"2026-10-01T20:00:00Z","v":896,"vw":50.631186},{"c":50.84,"h":50.84,"l":50.84,"n":7,"o":50.84,"t":"2026-10-01T20:15:00Z","v":439,"vw":50.84},{"c":50.66,"h":50.66,"l":50.66,"n":3,"o":50.66,"t":"2026-10-01T20:30:00Z","v":303,"vw":50.66},{"c":50.58,"h":50.6,"l":50.55,"n":5,"o":50.6,"t":"2026-10-01T20:45:00Z","v":532,"vw":50.572262},{"c":50.6,"h":50.6302,"l":50.6,"n":29,"o":50.6,"t":"2026-10-01T21:00:00Z","v":6204,"vw":50.602302},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-01T21:15:00Z","v":102,"vw":50.5},{"c":51,"h":51,"l":51,"n":4,"o":51,"t":"2026-10-01T22:45:00Z","v":655,"vw":51},{"c":51.17,"h":51.17,"l":51,"n":3,"o":51,"t":"2026-10-01T23:00:00Z","v":337,"vw":51.116588},{"c":51.26,"h":51.2803,"l":51.19,"n":3,"o":51.19,"t":"2026-10-01T23:15:00Z","v":1674,"vw":51.24873},{"c":50.9,"h":50.93,"l":50.9,"n":16,"o":50.91,"t":"2026-10-01T23:30:00Z","v":2614,"vw":50.906831},{"c":50.89,"h":51.5,"l":50.89,"n":12,"o":51.5,"t":"2026-10-01T23:45:00Z","v":1810,"vw":51.157758},{"c":52.47,"h":52.47,"l":50.94,"n":67,"o":51.5,"t":"2026-10-02T08:00:00Z","v":3158,"vw":51.811437},{"c":52.38,"h":52.38,"l":52.3,"n":10,"o":52.3,"t":"2026-10-02T08:15:00Z","v":1450,"vw":52.306107},{"c":52.27,"h":52.27,"l":52.27,"n":3,"o":52.27,"t":"2026-10-02T08:30:00Z","v":337,"vw":52.27},{"c":52.28,"h":52.3,"l":52.19,"n":10,"o":52.3,"t":"2026-10-02T08:45:00Z","v":4561,"vw":52.264531},{"c":52.23,"h":52.23,"l":52.23,"n":2,"o":52.23,"t":"2026-10-02T09:00:00Z","v":276,"vw":52.23},{"c":52.31,"h":52.38,"l":52.31,"n":4,"o":52.38,"t":"2026-10-02T09:15:00Z","v":541,"vw":52.339474},{"c":52.31,"h":52.31,"l":52.31,"n":1,"o":52.31,"t":"2026-10-02T09:45:00Z","v":400,"vw":52.31},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-10-02T10:15:00Z","v":195,"vw":52},{"c":51.71,"h":52.15,"l":51.68,"n":66,"o":52.09,"t":"2026-10-02T11:00:00Z","v":9452,"vw":52.091291},{"c":51.01,"h":51.6856,"l":51.01,"n":86,"o":51.64,"t":"2026-10-02T11:30:00Z","v":13908,"vw":51.384232},{"c":51.01,"h":51.01,"l":51.01,"n":4,"o":51.01,"t":"2026-10-02T11:45:00Z","v":1090,"vw":51.01},{"c":51.38,"h":51.38,"l":51.06,"n":13,"o":51.12,"t":"2026-10-02T12:00:00Z","v":444,"vw":51.192903},{"c":51.5003,"h":51.54,"l":51.44,"n":11,"o":51.44,"t":"2026-10-02T12:15:00Z","v":1833,"vw":51.515674},{"c":52.53,"h":52.9,"l":52.3,"n":107,"o":52.3,"t":"2026-10-02T12:30:00Z","v":10146,"vw":52.690897},{"c":53.07,"h":53.07,"l":52.4,"n":57,"o":52.66,"t":"2026-10-02T12:45:00Z","v":6709,"vw":52.694238},{"c":53,"h":53.3,"l":53,"n":65,"o":53,"t":"2026-10-02T13:00:00Z","v":8933,"vw":53.189599},{"c":52.91,"h":53.28,"l":52.82,"n":21,"o":53.1,"t":"2026-10-02T13:15:00Z","v":2496,"vw":53.003818},{"c":57.205,"h":57.51,"l":52.6,"n":793,"o":52.76,"t":"2026-10-02T13:30:00Z","v":71104,"vw":56.062011},{"c":54.29,"h":57.5,"l":53.7,"n":395,"o":57.4999,"t":"2026-10-02T13:45:00Z","v":48097,"vw":54.896741},{"c":54,"h":54.9,"l":53.5605,"n":150,"o":54.11,"t":"2026-10-02T14:00:00Z","v":15703,"vw":54.297361},{"c":55.04,"h":55.58,"l":53.97,"n":143,"o":53.97,"t":"2026-10-02T14:15:00Z","v":17366,"vw":54.901883},{"c":55.51,"h":55.7894,"l":54.9218,"n":114,"o":55.26,"t":"2026-10-02T14:30:00Z","v":10397,"vw":55.232441},{"c":55.93,"h":56.2,"l":55.42,"n":111,"o":55.56,"t":"2026-10-02T14:45:00Z","v":17015,"vw":55.989336},{"c":55.6,"h":56.1,"l":54.72,"n":108,"o":55.8901,"t":"2026-10-02T15:00:00Z","v":9751,"vw":55.282828},{"c":54.3732,"h":55.73,"l":54.3732,"n":45,"o":55.28,"t":"2026-10-02T15:15:00Z","v":7468,"vw":55.068016},{"c":54.8,"h":55.2397,"l":54.5983,"n":38,"o":54.75,"t":"2026-10-02T15:30:00Z","v":4624,"vw":54.901607},{"c":55.6995,"h":55.918,"l":55.115,"n":31,"o":55.17,"t":"2026-10-02T15:45:00Z","v":1450,"vw":55.490844},{"c":55.6942,"h":56,"l":55.5701,"n":57,"o":55.6,"t":"2026-10-02T16:00:00Z","v":8020,"vw":55.882499},{"c":55.0102,"h":55.95,"l":55.0102,"n":68,"o":55.7,"t":"2026-10-02T16:15:00Z","v":5824,"vw":55.799301},{"c":54.99,"h":55.4,"l":54.99,"n":12,"o":55.3,"t":"2026-10-02T16:30:00Z","v":1011,"vw":55.33625},{"c":54.325,"h":54.98,"l":54.03,"n":31,"o":54.98,"t":"2026-10-02T16:45:00Z","v":4726,"vw":54.35991},{"c":53.54,"h":54.34,"l":53.54,"n":35,"o":54.34,"t":"2026-10-02T17:00:00Z","v":7604,"vw":54.048175},{"c":53.275,"h":53.7,"l":53.275,"n":61,"o":53.65,"t":"2026-10-02T17:15:00Z","v":5680,"vw":53.616366},{"c":53,"h":53.7947,"l":53,"n":39,"o":53.0915,"t":"2026-10-02T17:30:00Z","v":4056,"vw":53.428199},{"c":54.3,"h":54.3,"l":53.35,"n":30,"o":53.35,"t":"2026-10-02T17:45:00Z","v":3890,"vw":54.088178},{"c":55,"h":55,"l":54.105,"n":52,"o":54.3,"t":"2026-10-02T18:00:00Z","v":13498,"vw":54.711761},{"c":55.38,"h":55.5099,"l":54.89,"n":27,"o":55.5099,"t":"2026-10-02T18:15:00Z","v":3866,"vw":55.296271},{"c":54.8188,"h":55.22,"l":54.73,"n":35,"o":55.155,"t":"2026-10-02T18:30:00Z","v":2008,"vw":54.953986},{"c":54.75,"h":55,"l":54.7064,"n":22,"o":54.7064,"t":"2026-10-02T18:45:00Z","v":6407,"vw":54.770292},{"c":54.96,"h":55.12,"l":54.83,"n":24,"o":55.12,"t":"2026-10-02T19:15:00Z","v":1498,"vw":54.990424},{"c":55.246,"h":55.5,"l":55.1,"n":18,"o":55.1,"t":"2026-10-02T19:30:00Z","v":2014,"vw":55.26994},{"c":54.56,"h":55.5528,"l":54.4,"n":94,"o":55.45,"t":"2026-10-02T19:45:00Z","v":11603,"vw":54.969949},{"c":54.4,"h":54.43,"l":54.17,"n":15,"o":54.43,"t":"2026-10-02T20:00:00Z","v":1401,"vw":54.325085},{"c":54.2,"h":54.2,"l":54.2,"n":3,"o":54.2,"t":"2026-10-02T20:30:00Z","v":220,"vw":54.2},{"c":55.13,"h":55.13,"l":54.61,"n":32,"o":55.13,"t":"2026-10-05T08:00:00Z","v":1961,"vw":54.853609},{"c":55.3467,"h":55.43,"l":55.3,"n":8,"o":55.3,"t":"2026-10-05T08:15:00Z","v":1600,"vw":55.362916},{"c":54.2,"h":54.2,"l":54.2,"n":3,"o":54.2,"t":"2026-10-05T09:00:00Z","v":380,"vw":54.2},{"c":53.95,"h":54.87,"l":53.95,"n":17,"o":54.43,"t":"2026-10-05T09:30:00Z","v":661,"vw":54.311603},{"c":53.63,"h":53.69,"l":53.63,"n":5,"o":53.69,"t":"2026-10-05T09:45:00Z","v":504,"vw":53.666},{"c":53.75,"h":53.75,"l":53.75,"n":3,"o":53.75,"t":"2026-10-05T11:00:00Z","v":106,"vw":53.75},{"c":53.77,"h":53.77,"l":53.77,"n":2,"o":53.77,"t":"2026-10-05T11:15:00Z","v":110,"vw":53.77},{"c":53.83,"h":53.83,"l":53.83,"n":1,"o":53.83,"t":"2026-10-05T11:30:00Z","v":100,"vw":53.83},{"c":53.81,"h":53.81,"l":53.74,"n":13,"o":53.74,"t":"2026-10-05T11:45:00Z","v":1280,"vw":53.754973},{"c":54.03,"h":54.06,"l":54.03,"n":3,"o":54.06,"t":"2026-10-05T12:00:00Z","v":380,"vw":54.038219},{"c":53.9917,"h":53.9917,"l":53.9917,"n":1,"o":53.9917,"t":"2026-10-05T12:30:00Z","v":200,"vw":53.9917},{"c":54.29,"h":54.29,"l":54,"n":22,"o":54,"t":"2026-10-05T13:00:00Z","v":1825,"vw":54.14115},{"c":54.3,"h":54.37,"l":54.3,"n":13,"o":54.32,"t":"2026-10-05T13:15:00Z","v":1516,"vw":54.31723},{"c":53.59,"h":54.75,"l":53.56,"n":112,"o":54.25,"t":"2026-10-05T13:30:00Z","v":7129,"vw":53.786977},{"c":53.25,"h":53.44,"l":52,"n":128,"o":53,"t":"2026-10-05T13:45:00Z","v":7615,"vw":52.830233},{"c":53.51,"h":53.62,"l":52.6,"n":80,"o":52.6,"t":"2026-10-05T14:00:00Z","v":7848,"vw":53.467191},{"c":54.55,"h":54.805,"l":53.55,"n":62,"o":53.55,"t":"2026-10-05T14:15:00Z","v":5624,"vw":54.319215},{"c":55.1,"h":55.1,"l":53.75,"n":41,"o":53.81,"t":"2026-10-05T14:30:00Z","v":5962,"vw":54.598898},{"c":55.4714,"h":55.488,"l":54.94,"n":85,"o":54.95,"t":"2026-10-05T14:45:00Z","v":7066,"vw":55.226883},{"c":54.24,"h":55.4942,"l":54.18,"n":87,"o":55.47,"t":"2026-10-05T15:00:00Z","v":8803,"vw":54.630923},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-05T15:15:00Z","v":233,"vw":54},{"c":54.66,"h":54.66,"l":54.2091,"n":13,"o":54.2091,"t":"2026-10-05T15:30:00Z","v":1777,"vw":54.49317},{"c":54.81,"h":54.81,"l":54.21,"n":30,"o":54.21,"t":"2026-10-05T15:45:00Z","v":3684,"vw":54.658696},{"c":55,"h":55,"l":54.74,"n":32,"o":54.74,"t":"2026-10-05T16:00:00Z","v":2642,"vw":54.978373},{"c":54.4013,"h":54.42,"l":54.22,"n":10,"o":54.25,"t":"2026-10-05T16:15:00Z","v":1934,"vw":54.302475},{"c":54.1477,"h":54.35,"l":53.8101,"n":18,"o":54.35,"t":"2026-10-05T16:30:00Z","v":3645,"vw":54.003585},{"c":53.85,"h":53.9,"l":53.85,"n":9,"o":53.88,"t":"2026-10-05T16:45:00Z","v":2181,"vw":53.896032},{"c":53.96,"h":54.09,"l":53.74,"n":20,"o":54.09,"t":"2026-10-05T17:00:00Z","v":825,"vw":53.909474},{"c":53.6584,"h":53.875,"l":53.605,"n":20,"o":53.875,"t":"2026-10-05T17:15:00Z","v":2614,"vw":53.811003},{"c":53.86,"h":53.86,"l":53.76,"n":7,"o":53.76,"t":"2026-10-05T17:30:00Z","v":507,"vw":53.839167},{"c":54.435,"h":54.57,"l":53.75,"n":23,"o":53.75,"t":"2026-10-05T17:45:00Z","v":1760,"vw":54.142797},{"c":54.11,"h":54.3,"l":54.11,"n":9,"o":54.25,"t":"2026-10-05T18:00:00Z","v":2700,"vw":54.245339},{"c":53.96,"h":54.22,"l":53.955,"n":6,"o":54.07,"t":"2026-10-05T18:15:00Z","v":1100,"vw":54.087491},{"c":53.37,"h":53.9,"l":53.37,"n":9,"o":53.9,"t":"2026-10-05T18:30:00Z","v":3045,"vw":53.479241},{"c":53.75,"h":53.75,"l":53.56,"n":7,"o":53.59,"t":"2026-10-05T18:45:00Z","v":553,"vw":53.600146},{"c":53.74,"h":53.74,"l":53.6,"n":15,"o":53.62,"t":"2026-10-05T19:00:00Z","v":3086,"vw":53.623599},{"c":54.2057,"h":54.2057,"l":53.61,"n":10,"o":53.73,"t":"2026-10-05T19:15:00Z","v":1048,"vw":53.734909},{"c":54.27,"h":54.6,"l":53.92,"n":27,"o":53.99,"t":"2026-10-05T19:30:00Z","v":2175,"vw":54.070907},{"c":53.75,"h":54.24,"l":53.65,"n":31,"o":54.105,"t":"2026-10-05T19:45:00Z","v":5189,"vw":53.975388},{"c":53.66,"h":53.66,"l":53.66,"n":1,"o":53.66,"t":"2026-10-05T20:45:00Z","v":100,"vw":53.66},{"c":53.81,"h":53.81,"l":53.81,"n":2,"o":53.81,"t":"2026-10-05T21:15:00Z","v":140,"vw":53.81},{"c":54.09,"h":54.09,"l":54.09,"n":1,"o":54.09,"t":"2026-10-05T22:15:00Z","v":200,"vw":54.09},{"c":54.2,"h":54.2,"l":54.12,"n":33,"o":54.2,"t":"2026-10-06T08:00:00Z","v":1359,"vw":54.161348},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-06T08:15:00Z","v":100,"vw":54.2},{"c":54.2,"h":54.2,"l":54.2,"n":2,"o":54.2,"t":"2026-10-06T09:00:00Z","v":150,"vw":54.2},{"c":54.19,"h":54.19,"l":54.19,"n":6,"o":54.19,"t":"2026-10-06T09:15:00Z","v":394,"vw":54.19},{"c":54.51,"h":54.51,"l":54.51,"n":1,"o":54.51,"t":"2026-10-06T09:30:00Z","v":100,"vw":54.51},{"c":54.29,"h":54.29,"l":54.29,"n":1,"o":54.29,"t":"2026-10-06T09:45:00Z","v":180,"vw":54.29},{"c":54.79,"h":54.79,"l":54.79,"n":3,"o":54.79,"t":"2026-10-06T10:15:00Z","v":214,"vw":54.79},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-10-06T10:30:00Z","v":200,"vw":54.95},{"c":55.07,"h":55.07,"l":55.07,"n":1,"o":55.07,"t":"2026-10-06T10:45:00Z","v":100,"vw":55.07},{"c":54.98,"h":55.2,"l":54.98,"n":9,"o":55.2,"t":"2026-10-06T11:00:00Z","v":521,"vw":55.036995},{"c":55.46,"h":55.46,"l":55.46,"n":3,"o":55.46,"t":"2026-10-06T11:15:00Z","v":602,"vw":55.46},{"c":55.5,"h":55.5,"l":55.4,"n":3,"o":55.4,"t":"2026-10-06T11:30:00Z","v":2200,"vw":55.420955},{"c":55.5,"h":55.5,"l":55.5,"n":4,"o":55.5,"t":"2026-10-06T11:45:00Z","v":501,"vw":55.5},{"c":55.78,"h":56,"l":55.6,"n":23,"o":55.6,"t":"2026-10-06T12:00:00Z","v":2786,"vw":55.813511},{"c":55.75,"h":55.75,"l":55.68,"n":2,"o":55.68,"t":"2026-10-06T12:15:00Z","v":200,"vw":55.715},{"c":56.2154,"h":56.2154,"l":56,"n":9,"o":56,"t":"2026-10-06T12:45:00Z","v":1205,"vw":56.195818},{"c":56.955,"h":56.99,"l":56.21,"n":28,"o":56.23,"t":"2026-10-06T13:00:00Z","v":1915,"vw":56.540411},{"c":57,"h":57.16,"l":56.8,"n":46,"o":56.8,"t":"2026-10-06T13:15:00Z","v":4543,"vw":56.928076},{"c":56.15,"h":57.72,"l":53.2,"n":392,"o":56.31,"t":"2026-10-06T13:30:00Z","v":40274,"vw":55.883476},{"c":56.42,"h":56.8713,"l":55.88,"n":186,"o":56.35,"t":"2026-10-06T13:45:00Z","v":27552,"vw":56.538816},{"c":56.4,"h":56.9199,"l":56.11,"n":135,"o":56.38,"t":"2026-10-06T14:00:00Z","v":11685,"vw":56.504879},{"c":56.01,"h":56.49,"l":55.62,"n":72,"o":56.4,"t":"2026-10-06T14:15:00Z","v":7024,"vw":56.083955},{"c":55.89,"h":56.2,"l":54.98,"n":67,"o":55.7,"t":"2026-10-06T14:30:00Z","v":3825,"vw":55.518979},{"c":56.29,"h":56.3,"l":55.76,"n":50,"o":55.77,"t":"2026-10-06T14:45:00Z","v":3791,"vw":56.072949},{"c":56.42,"h":56.51,"l":56.26,"n":14,"o":56.29,"t":"2026-10-06T15:00:00Z","v":2610,"vw":56.444187},{"c":56.85,"h":57,"l":56.41,"n":96,"o":56.41,"t":"2026-10-06T15:15:00Z","v":8992,"vw":56.751832},{"c":56.88,"h":56.88,"l":56.53,"n":20,"o":56.655,"t":"2026-10-06T15:30:00Z","v":1044,"vw":56.613585},{"c":57.69,"h":58.0099,"l":56.6677,"n":165,"o":56.6677,"t":"2026-10-06T15:45:00Z","v":9090,"vw":57.55608},{"c":57.6,"h":57.6,"l":57.16,"n":24,"o":57.33,"t":"2026-10-06T16:00:00Z","v":2921,"vw":57.391255},{"c":56.82,"h":57.9133,"l":56.82,"n":34,"o":57.6,"t":"2026-10-06T16:15:00Z","v":2924,"vw":57.231568},{"c":57.2985,"h":57.5,"l":57.1062,"n":18,"o":57.22,"t":"2026-10-06T16:30:00Z","v":1583,"vw":57.274289},{"c":57.4541,"h":57.555,"l":57.2,"n":19,"o":57.34,"t":"2026-10-06T16:45:00Z","v":1334,"vw":57.357635},{"c":57.42,"h":57.56,"l":57.03,"n":11,"o":57.18,"t":"2026-10-06T17:00:00Z","v":981,"vw":57.226828},{"c":58.2,"h":58.2,"l":57.78,"n":53,"o":57.81,"t":"2026-10-06T17:15:00Z","v":2995,"vw":57.908761},{"c":58.25,"h":58.31,"l":58.131,"n":23,"o":58.25,"t":"2026-10-06T17:30:00Z","v":1459,"vw":58.216449},{"c":58,"h":58.34,"l":58,"n":23,"o":58.18,"t":"2026-10-06T17:45:00Z","v":3623,"vw":58.10687},{"c":58.3,"h":58.71,"l":58.13,"n":49,"o":58.13,"t":"2026-10-06T18:00:00Z","v":3344,"vw":58.412544},{"c":58,"h":58.37,"l":58,"n":19,"o":58.37,"t":"2026-10-06T18:15:00Z","v":1611,"vw":58.191188},{"c":57.71,"h":57.775,"l":57.36,"n":26,"o":57.775,"t":"2026-10-06T18:30:00Z","v":4981,"vw":57.568585},{"c":57.8,"h":58.09,"l":57.8,"n":19,"o":58,"t":"2026-10-06T18:45:00Z","v":2994,"vw":58.042977},{"c":58.09,"h":58.12,"l":57.95,"n":16,"o":57.95,"t":"2026-10-06T19:00:00Z","v":3408,"vw":57.968356},{"c":57.81,"h":58,"l":57.7123,"n":27,"o":58,"t":"2026-10-06T19:15:00Z","v":3681,"vw":57.898182},{"c":57.955,"h":58.27,"l":57.85,"n":125,"o":57.85,"t":"2026-10-06T19:30:00Z","v":6628,"vw":58.076798},{"c":57,"h":58.19,"l":57,"n":99,"o":58.18,"t":"2026-10-06T19:45:00Z","v":9351,"vw":57.301906},{"c":56.97,"h":56.97,"l":56.83,"n":12,"o":56.97,"t":"2026-10-06T20:00:00Z","v":690,"vw":56.929811},{"c":56.8,"h":57.23,"l":56.8,"n":9,"o":57.23,"t":"2026-10-06T20:15:00Z","v":724,"vw":56.948148},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-06T20:30:00Z","v":182,"vw":56.8},{"c":56.84,"h":56.84,"l":56.84,"n":5,"o":56.84,"t":"2026-10-06T20:45:00Z","v":271,"vw":56.84},{"c":57.3,"h":57.3,"l":57.3,"n":4,"o":57.3,"t":"2026-10-06T22:15:00Z","v":301,"vw":57.3},{"c":57.2,"h":57.2,"l":56.72,"n":3,"o":56.72,"t":"2026-10-06T23:00:00Z","v":276,"vw":56.894545},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-06T23:15:00Z","v":100,"vw":56.99},{"c":57.15,"h":57.15,"l":57.15,"n":11,"o":57.15,"t":"2026-10-06T23:30:00Z","v":500,"vw":57.15},{"c":55.23,"h":56.2,"l":54.75,"n":25,"o":55.87,"t":"2026-10-07T08:00:00Z","v":2109,"vw":55.566467},{"c":54.75,"h":55,"l":54.75,"n":7,"o":55,"t":"2026-10-07T09:00:00Z","v":314,"vw":54.911032},{"c":54.1,"h":54.384,"l":54.1,"n":4,"o":54.384,"t":"2026-10-07T09:15:00Z","v":931,"vw":54.267527},{"c":53.43,"h":53.45,"l":52.83,"n":39,"o":53.3,"t":"2026-10-07T11:00:00Z","v":2064,"vw":53.01423},{"c":53.51,"h":53.55,"l":53.01,"n":10,"o":53.45,"t":"2026-10-07T11:15:00Z","v":1166,"vw":53.452484},{"c":52.73,"h":53.38,"l":52.73,"n":15,"o":53.38,"t":"2026-10-07T11:30:00Z","v":525,"vw":53.126341},{"c":52.4,"h":52.75,"l":52.4,"n":23,"o":52.52,"t":"2026-10-07T11:45:00Z","v":1540,"vw":52.531804},{"c":52.85,"h":52.98,"l":52.6713,"n":45,"o":52.76,"t":"2026-10-07T12:00:00Z","v":4624,"vw":52.933641},{"c":52.45,"h":52.67,"l":52.37,"n":32,"o":52.67,"t":"2026-10-07T12:15:00Z","v":2496,"vw":52.483865},{"c":52.9422,"h":52.95,"l":52.88,"n":21,"o":52.88,"t":"2026-10-07T12:45:00Z","v":2370,"vw":52.905629},{"c":53.07,"h":53.07,"l":52.75,"n":5,"o":52.75,"t":"2026-10-07T13:00:00Z","v":615,"vw":52.85792},{"c":52.9,"h":53.18,"l":52.7,"n":99,"o":53.07,"t":"2026-10-07T13:15:00Z","v":4491,"vw":53.028068},{"c":55.15,"h":56.97,"l":52.95,"n":295,"o":53.32,"t":"2026-10-07T13:30:00Z","v":21404,"vw":55.054032},{"c":55.055,"h":55.3482,"l":54.4101,"n":86,"o":54.93,"t":"2026-10-07T13:45:00Z","v":12225,"vw":54.870009},{"c":54.83,"h":55.45,"l":54.64,"n":92,"o":55.44,"t":"2026-10-07T14:00:00Z","v":5638,"vw":54.943828},{"c":55,"h":55.05,"l":54.7,"n":26,"o":54.7,"t":"2026-10-07T14:15:00Z","v":4064,"vw":54.981847},{"c":53.9,"h":54.6,"l":53.9,"n":56,"o":54.6,"t":"2026-10-07T14:30:00Z","v":8319,"vw":54.136288},{"c":53.66,"h":53.66,"l":53.2,"n":61,"o":53.4276,"t":"2026-10-07T14:45:00Z","v":5767,"vw":53.42154},{"c":53.44,"h":53.66,"l":53.26,"n":49,"o":53.65,"t":"2026-10-07T15:00:00Z","v":4678,"vw":53.533735},{"c":53.075,"h":53.5,"l":53.075,"n":30,"o":53.44,"t":"2026-10-07T15:15:00Z","v":1377,"vw":53.285813},{"c":53.92,"h":53.92,"l":53.16,"n":65,"o":53.16,"t":"2026-10-07T15:30:00Z","v":7111,"vw":53.739933},{"c":54.16,"h":54.16,"l":53.84,"n":31,"o":54.15,"t":"2026-10-07T15:45:00Z","v":7481,"vw":53.954262},{"c":53.7,"h":54.02,"l":53.5562,"n":59,"o":53.94,"t":"2026-10-07T16:00:00Z","v":6271,"vw":53.828331},{"c":53.59,"h":53.72,"l":53.58,"n":26,"o":53.705,"t":"2026-10-07T16:15:00Z","v":5858,"vw":53.696947},{"c":53.34,"h":53.75,"l":53.25,"n":52,"o":53.75,"t":"2026-10-07T16:30:00Z","v":5880,"vw":53.592096},{"c":54.0969,"h":54.18,"l":53.85,"n":46,"o":53.85,"t":"2026-10-07T16:45:00Z","v":7517,"vw":53.985207},{"c":54.5,"h":54.6368,"l":54.02,"n":42,"o":54.05,"t":"2026-10-07T17:00:00Z","v":3428,"vw":54.29152},{"c":54.52,"h":54.76,"l":54.325,"n":104,"o":54.6,"t":"2026-10-07T17:15:00Z","v":12692,"vw":54.646138},{"c":54.38,"h":54.6,"l":54.38,"n":57,"o":54.42,"t":"2026-10-07T17:30:00Z","v":14062,"vw":54.446263},{"c":54.5,"h":54.615,"l":54.42,"n":13,"o":54.615,"t":"2026-10-07T17:45:00Z","v":1085,"vw":54.522222},{"c":54.45,"h":54.5,"l":54.3,"n":31,"o":54.34,"t":"2026-10-07T18:15:00Z","v":2548,"vw":54.435706},{"c":53.57,"h":54.2,"l":53.465,"n":32,"o":54.2,"t":"2026-10-07T18:30:00Z","v":2325,"vw":53.71575},{"c":53.7,"h":53.8,"l":53.53,"n":20,"o":53.7184,"t":"2026-10-07T18:45:00Z","v":1359,"vw":53.695888},{"c":53.3,"h":53.53,"l":53.3,"n":26,"o":53.5,"t":"2026-10-07T19:00:00Z","v":1819,"vw":53.47364},{"c":53.805,"h":53.805,"l":53.805,"n":3,"o":53.805,"t":"2026-10-07T19:15:00Z","v":220,"vw":53.805},{"c":54.64,"h":54.64,"l":53.9391,"n":42,"o":54,"t":"2026-10-07T19:30:00Z","v":2934,"vw":54.192365},{"c":55.25,"h":55.46,"l":54.63,"n":158,"o":54.63,"t":"2026-10-07T19:45:00Z","v":23082,"vw":55.250863},{"c":54.53,"h":54.82,"l":54.53,"n":25,"o":54.82,"t":"2026-10-07T20:15:00Z","v":3018,"vw":54.61538},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-07T20:45:00Z","v":200,"vw":54.89},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-07T21:15:00Z","v":310,"vw":55},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-07T21:30:00Z","v":1001,"vw":55},{"c":55.25,"h":55.25,"l":54.83,"n":7,"o":54.83,"t":"2026-10-07T23:30:00Z","v":1247,"vw":54.903328},{"c":52.5,"h":54.8,"l":52,"n":102,"o":54.36,"t":"2026-10-08T08:00:00Z","v":10250,"vw":53.333928},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-08T08:15:00Z","v":100,"vw":52.7},{"c":52.79,"h":52.79,"l":52.79,"n":1,"o":52.79,"t":"2026-10-08T09:00:00Z","v":200,"vw":52.79},{"c":52.93,"h":52.94,"l":52.93,"n":4,"o":52.94,"t":"2026-10-08T09:15:00Z","v":450,"vw":52.933455},{"c":52.48,"h":52.5,"l":52.48,"n":20,"o":52.5,"t":"2026-10-08T10:15:00Z","v":3210,"vw":52.481347},{"c":52.02,"h":52.02,"l":52,"n":6,"o":52.01,"t":"2026-10-08T10:30:00Z","v":402,"vw":52.01},{"c":52.77,"h":52.79,"l":52.15,"n":21,"o":52.79,"t":"2026-10-08T11:00:00Z","v":3086,"vw":52.497401},{"c":52.1,"h":52.1,"l":52.1,"n":5,"o":52.1,"t":"2026-10-08T11:15:00Z","v":391,"vw":52.1},{"c":52.45,"h":52.45,"l":52.44,"n":2,"o":52.44,"t":"2026-10-08T11:30:00Z","v":370,"vw":52.445},{"c":52.4,"h":52.4,"l":52.4,"n":3,"o":52.4,"t":"2026-10-08T11:45:00Z","v":390,"vw":52.4},{"c":52.45,"h":52.5,"l":52.25,"n":14,"o":52.26,"t":"2026-10-08T12:00:00Z","v":1205,"vw":52.336364},{"c":52.31,"h":52.31,"l":52.31,"n":2,"o":52.31,"t":"2026-10-08T12:15:00Z","v":110,"vw":52.31},{"c":52.4,"h":52.52,"l":52.4,"n":2,"o":52.52,"t":"2026-10-08T12:30:00Z","v":320,"vw":52.475},{"c":52.43,"h":52.52,"l":52.43,"n":3,"o":52.52,"t":"2026-10-08T12:45:00Z","v":259,"vw":52.465857},{"c":52.76,"h":52.77,"l":52.73,"n":7,"o":52.73,"t":"2026-10-08T13:00:00Z","v":637,"vw":52.7575},{"c":52.12,"h":52.83,"l":52.12,"n":36,"o":52.76,"t":"2026-10-08T13:15:00Z","v":2730,"vw":52.671467},{"c":51.9261,"h":53.61,"l":50.6636,"n":280,"o":52.26,"t":"2026-10-08T13:30:00Z","v":23557,"vw":51.912712},{"c":49.935,"h":51.526,"l":49.3,"n":385,"o":51.5,"t":"2026-10-08T13:45:00Z","v":29201,"vw":50.009323},{"c":50.05,"h":50.86,"l":49.71,"n":406,"o":49.94,"t":"2026-10-08T14:00:00Z","v":33509,"vw":50.175125},{"c":51.6,"h":52.07,"l":49.92,"n":188,"o":50.0236,"t":"2026-10-08T14:15:00Z","v":18973,"vw":51.244836},{"c":51.295,"h":51.64,"l":51.15,"n":66,"o":51.6,"t":"2026-10-08T14:30:00Z","v":6839,"vw":51.358162},{"c":50.3496,"h":51.295,"l":50.0926,"n":126,"o":51.295,"t":"2026-10-08T14:45:00Z","v":7285,"vw":50.709031},{"c":50,"h":50.68,"l":49.5,"n":209,"o":50.67,"t":"2026-10-08T15:00:00Z","v":24660,"vw":50.323556},{"c":49.7,"h":50.39,"l":49.655,"n":89,"o":49.98,"t":"2026-10-08T15:15:00Z","v":10996,"vw":49.718258},{"c":49.5,"h":49.585,"l":49.05,"n":182,"o":49.57,"t":"2026-10-08T15:30:00Z","v":18237,"vw":49.223664},{"c":49.4,"h":49.9099,"l":49.4,"n":49,"o":49.65,"t":"2026-10-08T15:45:00Z","v":3875,"vw":49.631241},{"c":49.6286,"h":49.6286,"l":49.17,"n":154,"o":49.475,"t":"2026-10-08T16:00:00Z","v":13532,"vw":49.457036},{"c":50.02,"h":50.2825,"l":49.62,"n":141,"o":49.62,"t":"2026-10-08T16:15:00Z","v":11422,"vw":49.95407},{"c":49.3,"h":50.045,"l":48.6746,"n":199,"o":50,"t":"2026-10-08T16:30:00Z","v":14777,"vw":49.443084},{"c":46.4491,"h":49.41,"l":46.235,"n":419,"o":49.27,"t":"2026-10-08T16:45:00Z","v":39902,"vw":47.482631},{"c":46.83,"h":46.8842,"l":45.14,"n":328,"o":46.3,"t":"2026-10-08T17:00:00Z","v":35117,"vw":45.895724},{"c":45.8951,"h":46.84,"l":45.5,"n":314,"o":46.81,"t":"2026-10-08T17:15:00Z","v":25588,"vw":45.951574},{"c":45.975,"h":46.2997,"l":45.5647,"n":159,"o":45.96,"t":"2026-10-08T17:30:00Z","v":10366,"vw":45.866352},{"c":46.55,"h":46.64,"l":45.5,"n":183,"o":46.015,"t":"2026-10-08T17:45:00Z","v":11425,"vw":45.818013},{"c":46.355,"h":46.78,"l":46.2,"n":86,"o":46.2561,"t":"2026-10-08T18:00:00Z","v":7374,"vw":46.528961},{"c":47.36,"h":47.6,"l":46.97,"n":141,"o":47,"t":"2026-10-08T18:15:00Z","v":17442,"vw":47.297304},{"c":47.41,"h":47.5892,"l":47.15,"n":68,"o":47.18,"t":"2026-10-08T18:30:00Z","v":15206,"vw":47.321071},{"c":47.25,"h":47.465,"l":46.91,"n":51,"o":47.465,"t":"2026-10-08T18:45:00Z","v":2376,"vw":47.196506},{"c":46.4431,"h":46.9,"l":46,"n":69,"o":46.9,"t":"2026-10-08T19:00:00Z","v":6317,"vw":46.354877},{"c":46.75,"h":47.29,"l":46.21,"n":56,"o":46.21,"t":"2026-10-08T19:15:00Z","v":4297,"vw":46.837088},{"c":46.7129,"h":46.7399,"l":46.025,"n":89,"o":46.5067,"t":"2026-10-08T19:30:00Z","v":10718,"vw":46.392236},{"c":48.2,"h":48.29,"l":46.625,"n":203,"o":46.625,"t":"2026-10-08T19:45:00Z","v":21899,"vw":47.619245},{"c":48.6,"h":48.6,"l":48.06,"n":72,"o":48.06,"t":"2026-10-08T20:00:00Z","v":2740,"vw":48.381105},{"c":48.5,"h":48.52,"l":48.5,"n":16,"o":48.51,"t":"2026-10-08T20:15:00Z","v":1265,"vw":48.50478},{"c":48.44,"h":48.5,"l":48.32,"n":7,"o":48.5,"t":"2026-10-08T20:30:00Z","v":473,"vw":48.436885},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-08T20:45:00Z","v":170,"vw":48.44},{"c":48.07,"h":48.07,"l":48.07,"n":2,"o":48.07,"t":"2026-10-08T21:30:00Z","v":175,"vw":48.07},{"c":48.43,"h":48.44,"l":48.43,"n":9,"o":48.44,"t":"2026-10-08T22:00:00Z","v":1058,"vw":48.438595},{"c":48.5004,"h":48.72,"l":48.5004,"n":9,"o":48.72,"t":"2026-10-08T22:30:00Z","v":2524,"vw":48.587718},{"c":48.44,"h":48.6,"l":48.44,"n":3,"o":48.6,"t":"2026-10-08T23:00:00Z","v":4101,"vw":48.443902},{"c":48.4289,"h":48.4289,"l":48.4289,"n":1,"o":48.4289,"t":"2026-10-08T23:15:00Z","v":200,"vw":48.4289},{"c":48.3935,"h":48.44,"l":48.26,"n":8,"o":48.26,"t":"2026-10-08T23:30:00Z","v":1021,"vw":48.362244},{"c":51.52,"h":51.61,"l":50.46,"n":150,"o":51.61,"t":"2026-10-09T08:00:00Z","v":9131,"vw":50.77255},{"c":50.95,"h":50.95,"l":50.95,"n":2,"o":50.95,"t":"2026-10-09T08:15:00Z","v":250,"vw":50.95},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-09T09:45:00Z","v":200,"vw":50.5},{"c":50.01,"h":50.15,"l":50.01,"n":5,"o":50.15,"t":"2026-10-09T10:30:00Z","v":426,"vw":50.046364},{"c":49.74,"h":50,"l":49.74,"n":9,"o":50,"t":"2026-10-09T11:00:00Z","v":869,"vw":49.8425},{"c":50.14,"h":50.7099,"l":49.75,"n":51,"o":50.7099,"t":"2026-10-09T11:15:00Z","v":29045,"vw":50.156012},{"c":50,"h":50.02,"l":50,"n":14,"o":50.02,"t":"2026-10-09T11:30:00Z","v":1100,"vw":50.002301},{"c":49.91,"h":50.14,"l":49.91,"n":49,"o":50.02,"t":"2026-10-09T11:45:00Z","v":2993,"vw":50.000055},{"c":50.23,"h":50.23,"l":50.23,"n":1,"o":50.23,"t":"2026-10-09T12:00:00Z","v":100,"vw":50.23},{"c":49.67,"h":49.67,"l":49.52,"n":4,"o":49.52,"t":"2026-10-09T12:15:00Z","v":300,"vw":49.595},{"c":49.4,"h":49.75,"l":49.4,"n":13,"o":49.74,"t":"2026-10-09T12:30:00Z","v":1314,"vw":49.681507},{"c":49.4,"h":49.53,"l":49.4,"n":8,"o":49.53,"t":"2026-10-09T12:45:00Z","v":4500,"vw":49.486667},{"c":50.3,"h":50.65,"l":49.72,"n":47,"o":49.72,"t":"2026-10-09T13:00:00Z","v":3049,"vw":50.313465},{"c":49.46,"h":50.5,"l":49.46,"n":40,"o":50.5,"t":"2026-10-09T13:15:00Z","v":8771,"vw":50.429536},{"c":48.28,"h":49.55,"l":47.755,"n":258,"o":49.55,"t":"2026-10-09T13:30:00Z","v":21772,"vw":48.69821},{"c":47.99,"h":48.4,"l":47.49,"n":272,"o":48.11,"t":"2026-10-09T13:45:00Z","v":25053,"vw":47.972606},{"c":48.09,"h":48.81,"l":47.88,"n":101,"o":48.48,"t":"2026-10-09T14:00:00Z","v":11361,"vw":48.250341},{"c":48.02,"h":48.19,"l":47.59,"n":28,"o":48.1,"t":"2026-10-09T14:15:00Z","v":9324,"vw":47.752041},{"c":47.87,"h":48.19,"l":47.83,"n":71,"o":47.945,"t":"2026-10-09T14:30:00Z","v":9100,"vw":48.115673},{"c":48.95,"h":49.2508,"l":48.065,"n":34,"o":48.25,"t":"2026-10-09T14:45:00Z","v":5767,"vw":48.743795},{"c":48.5301,"h":48.94,"l":48.5,"n":25,"o":48.865,"t":"2026-10-09T15:00:00Z","v":1113,"vw":48.776726},{"c":48.18,"h":48.89,"l":48.18,"n":28,"o":48.6351,"t":"2026-10-09T15:15:00Z","v":2695,"vw":48.601665},{"c":48.1,"h":48.31,"l":48.06,"n":144,"o":48.26,"t":"2026-10-09T15:30:00Z","v":22968,"vw":48.138594},{"c":48.05,"h":48.1,"l":48.05,"n":11,"o":48.06,"t":"2026-10-09T15:45:00Z","v":702,"vw":48.069375},{"c":48.08,"h":48.38,"l":47.8201,"n":44,"o":47.975,"t":"2026-10-09T16:00:00Z","v":6241,"vw":48.056504},{"c":47.98,"h":47.98,"l":47.885,"n":30,"o":47.895,"t":"2026-10-09T16:15:00Z","v":3474,"vw":47.921293},{"c":48.07,"h":48.34,"l":48.07,"n":8,"o":48.33,"t":"2026-10-09T16:30:00Z","v":863,"vw":48.239402},{"c":48.56,"h":48.69,"l":48.2401,"n":57,"o":48.45,"t":"2026-10-09T16:45:00Z","v":11181,"vw":48.495003},{"c":48.85,"h":48.87,"l":48.45,"n":30,"o":48.7,"t":"2026-10-09T17:00:00Z","v":4659,"vw":48.640991},{"c":49.32,"h":49.32,"l":48.755,"n":49,"o":48.84,"t":"2026-10-09T17:15:00Z","v":9862,"vw":49.016134},{"c":49.6,"h":49.68,"l":49.13,"n":47,"o":49.27,"t":"2026-10-09T17:30:00Z","v":6678,"vw":49.388219},{"c":49.8,"h":49.8,"l":49.47,"n":36,"o":49.565,"t":"2026-10-09T17:45:00Z","v":3378,"vw":49.632453},{"c":49.57,"h":49.68,"l":49.57,"n":33,"o":49.68,"t":"2026-10-09T18:00:00Z","v":2430,"vw":49.611994},{"c":49.62,"h":50,"l":49.6,"n":31,"o":49.6,"t":"2026-10-09T18:15:00Z","v":3331,"vw":49.720877},{"c":49.56,"h":49.72,"l":49.445,"n":49,"o":49.71,"t":"2026-10-09T18:30:00Z","v":3140,"vw":49.49976},{"c":49.865,"h":49.915,"l":49.745,"n":47,"o":49.89,"t":"2026-10-09T18:45:00Z","v":3750,"vw":49.829823},{"c":50.18,"h":50.27,"l":49.9386,"n":25,"o":50.08,"t":"2026-10-09T19:00:00Z","v":5964,"vw":50.111461},{"c":50.52,"h":50.6735,"l":50.27,"n":90,"o":50.27,"t":"2026-10-09T19:15:00Z","v":7076,"vw":50.506874},{"c":49.95,"h":50.3,"l":49.79,"n":32,"o":50.3,"t":"2026-10-09T19:30:00Z","v":3558,"vw":50.040389},{"c":50.68,"h":50.8,"l":49.94,"n":106,"o":50,"t":"2026-10-09T19:45:00Z","v":14152,"vw":50.453557},{"c":49.9617,"h":50.66,"l":49.9617,"n":8,"o":50.66,"t":"2026-10-09T20:00:00Z","v":1169,"vw":50.361727},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-10-09T20:15:00Z","v":100,"vw":50.55},{"c":50.4,"h":50.4,"l":50.26,"n":4,"o":50.34,"t":"2026-10-09T20:45:00Z","v":700,"vw":50.325714},{"c":50.5,"h":50.5,"l":50.21,"n":3,"o":50.21,"t":"2026-10-09T21:00:00Z","v":1035,"vw":50.400338},{"c":50.4,"h":50.4,"l":50.25,"n":9,"o":50.25,"t":"2026-10-09T21:15:00Z","v":1430,"vw":50.280893},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-09T22:30:00Z","v":500,"vw":50.4},{"c":49.7,"h":49.7,"l":49.7,"n":2,"o":49.7,"t":"2026-10-12T08:15:00Z","v":281,"vw":49.7},{"c":48.7,"h":48.7,"l":48.7,"n":3,"o":48.7,"t":"2026-10-12T08:30:00Z","v":798,"vw":48.7},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-12T08:45:00Z","v":147,"vw":48.7},{"c":48.2,"h":49.05,"l":48.2,"n":11,"o":49.04,"t":"2026-10-12T09:00:00Z","v":1100,"vw":48.572593},{"c":48.76,"h":49.5,"l":48.75,"n":58,"o":49.5,"t":"2026-10-12T11:00:00Z","v":3587,"vw":49.173587},{"c":48.968,"h":48.968,"l":48.968,"n":1,"o":48.968,"t":"2026-10-12T11:15:00Z","v":200,"vw":48.968},{"c":49.24,"h":49.24,"l":49.24,"n":5,"o":49.24,"t":"2026-10-12T11:30:00Z","v":401,"vw":49.24},{"c":49,"h":49.2,"l":49,"n":5,"o":49.2,"t":"2026-10-12T11:45:00Z","v":760,"vw":49.106028},{"c":48.57,"h":48.912,"l":48.57,"n":10,"o":48.89,"t":"2026-10-12T12:30:00Z","v":1648,"vw":48.798679},{"c":46.075,"h":48.9,"l":45.52,"n":364,"o":48.9,"t":"2026-10-12T13:30:00Z","v":28333,"vw":46.320144},{"c":46.6299,"h":46.8095,"l":45.95,"n":108,"o":46.8095,"t":"2026-10-12T13:45:00Z","v":8941,"vw":46.284703},{"c":45.35,"h":46.1999,"l":45.0734,"n":159,"o":46,"t":"2026-10-12T14:00:00Z","v":13968,"vw":45.366931},{"c":44.75,"h":45.95,"l":44.44,"n":335,"o":45.4,"t":"2026-10-12T14:15:00Z","v":18941,"vw":45.064302},{"c":43.905,"h":44.69,"l":43.865,"n":248,"o":44.69,"t":"2026-10-12T14:30:00Z","v":18427,"vw":44.085105},{"c":43.73,"h":44.115,"l":43.6,"n":244,"o":43.7,"t":"2026-10-12T14:45:00Z","v":29441,"vw":43.787037},{"c":43.35,"h":43.87,"l":43.35,"n":151,"o":43.75,"t":"2026-10-12T15:00:00Z","v":25044,"vw":43.672081},{"c":43.04,"h":43.5199,"l":42.7,"n":183,"o":43.34,"t":"2026-10-12T15:15:00Z","v":17027,"vw":43.085951},{"c":44.09,"h":44.09,"l":42.91,"n":97,"o":42.92,"t":"2026-10-12T15:30:00Z","v":16249,"vw":43.200725},{"c":44.28,"h":44.29,"l":43.83,"n":59,"o":44.15,"t":"2026-10-12T15:45:00Z","v":3909,"vw":44.086249},{"c":44.21,"h":44.915,"l":44.04,"n":53,"o":44.28,"t":"2026-10-12T16:00:00Z","v":6785,"vw":44.437241},{"c":43.6,"h":44.35,"l":43.6,"n":48,"o":44.35,"t":"2026-10-12T16:15:00Z","v":6562,"vw":43.991391},{"c":43.46,"h":43.6625,"l":43.44,"n":22,"o":43.6,"t":"2026-10-12T16:30:00Z","v":1673,"vw":43.584684},{"c":42.8073,"h":43.4545,"l":42.7101,"n":100,"o":43.3812,"t":"2026-10-12T16:45:00Z","v":6477,"vw":42.992008},{"c":42.7,"h":43.07,"l":42.5001,"n":111,"o":42.9,"t":"2026-10-12T17:00:00Z","v":11208,"vw":42.903032},{"c":43.5,"h":43.8599,"l":42.88,"n":66,"o":42.88,"t":"2026-10-12T17:15:00Z","v":16251,"vw":43.560191},{"c":43.25,"h":43.51,"l":42.96,"n":39,"o":43.5,"t":"2026-10-12T17:30:00Z","v":9668,"vw":43.218349},{"c":43.36,"h":43.39,"l":43.36,"n":11,"o":43.39,"t":"2026-10-12T17:45:00Z","v":570,"vw":43.370723},{"c":43.07,"h":43.07,"l":43.07,"n":2,"o":43.07,"t":"2026-10-12T18:00:00Z","v":115,"vw":43.07},{"c":43.5676,"h":43.62,"l":43.375,"n":19,"o":43.375,"t":"2026-10-12T18:15:00Z","v":2762,"vw":43.493323},{"c":43.8,"h":43.8,"l":43.5,"n":35,"o":43.5,"t":"2026-10-12T18:30:00Z","v":3953,"vw":43.640205},{"c":43.6199,"h":43.7,"l":43.52,"n":18,"o":43.7,"t":"2026-10-12T18:45:00Z","v":2412,"vw":43.622468},{"c":43.4757,"h":43.685,"l":43.4213,"n":24,"o":43.67,"t":"2026-10-12T19:00:00Z","v":1551,"vw":43.495661},{"c":43.5501,"h":43.8,"l":43.35,"n":53,"o":43.7194,"t":"2026-10-12T19:15:00Z","v":6811,"vw":43.586069},{"c":43.641,"h":44.3,"l":43.641,"n":56,"o":43.9283,"t":"2026-10-12T19:30:00Z","v":3572,"vw":44.088459},{"c":44.22,"h":44.3,"l":43.765,"n":87,"o":43.8,"t":"2026-10-12T19:45:00Z","v":11111,"vw":44.151609},{"c":44.5,"h":44.5,"l":44.5,"n":9,"o":44.5,"t":"2026-10-12T20:00:00Z","v":1178,"vw":44.5},{"c":44.11,"h":44.11,"l":44.11,"n":3,"o":44.11,"t":"2026-10-12T20:30:00Z","v":201,"vw":44.11},{"c":44.3474,"h":44.3474,"l":44.3474,"n":1,"o":44.3474,"t":"2026-10-12T21:15:00Z","v":600,"vw":44.3474},{"c":43.82,"h":44,"l":43.82,"n":13,"o":44,"t":"2026-10-12T21:45:00Z","v":814,"vw":43.880169},{"c":44.09,"h":44.09,"l":43.6441,"n":5,"o":43.6441,"t":"2026-10-12T22:00:00Z","v":330,"vw":43.86705},{"c":43.51,"h":43.7,"l":43.51,"n":3,"o":43.7,"t":"2026-10-12T23:00:00Z","v":602,"vw":43.541667},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-12T23:15:00Z","v":300,"vw":43.29},{"c":43.14,"h":43.14,"l":43,"n":4,"o":43,"t":"2026-10-12T23:30:00Z","v":670,"vw":43.055082},{"c":43.77,"h":43.77,"l":43.77,"n":1,"o":43.77,"t":"2026-10-12T23:45:00Z","v":100,"vw":43.77},{"c":42.35,"h":42.35,"l":41.5,"n":17,"o":41.5,"t":"2026-10-13T08:00:00Z","v":745,"vw":41.726228},{"c":43,"h":43,"l":42.88,"n":7,"o":42.88,"t":"2026-10-13T09:00:00Z","v":561,"vw":42.9488},{"c":42.8,"h":42.8,"l":42.7,"n":3,"o":42.7,"t":"2026-10-13T10:15:00Z","v":201,"vw":42.75},{"c":41.2607,"h":42.4,"l":41.1871,"n":34,"o":42.4,"t":"2026-10-13T11:00:00Z","v":4460,"vw":41.341582},{"c":41.37,"h":41.37,"l":41.1,"n":48,"o":41.23,"t":"2026-10-13T11:15:00Z","v":3609,"vw":41.210785},{"c":41.3,"h":41.7,"l":41.24,"n":46,"o":41.25,"t":"2026-10-13T11:30:00Z","v":6125,"vw":41.564395},{"c":41.76,"h":41.88,"l":41.3,"n":10,"o":41.88,"t":"2026-10-13T11:45:00Z","v":1623,"vw":41.537652},{"c":41.51,"h":41.51,"l":41.28,"n":5,"o":41.28,"t":"2026-10-13T12:00:00Z","v":254,"vw":41.407778},{"c":41.37,"h":41.37,"l":41.1,"n":2,"o":41.1,"t":"2026-10-13T12:15:00Z","v":580,"vw":41.197759},{"c":41.3,"h":41.5,"l":41.11,"n":6,"o":41.3,"t":"2026-10-13T12:30:00Z","v":460,"vw":41.3025},{"c":41.19,"h":41.49,"l":40.75,"n":49,"o":41.39,"t":"2026-10-13T12:45:00Z","v":8197,"vw":41.048881},{"c":40.1,"h":40.85,"l":40.1,"n":20,"o":40.75,"t":"2026-10-13T13:15:00Z","v":2648,"vw":40.431795},{"c":41.4,"h":41.65,"l":39.33,"n":570,"o":40.08,"t":"2026-10-13T13:30:00Z","v":48682,"vw":40.384169},{"c":41.945,"h":42.16,"l":41.14,"n":97,"o":41.975,"t":"2026-10-13T13:45:00Z","v":12706,"vw":41.771236},{"c":43.19,"h":43.48,"l":41.935,"n":85,"o":41.935,"t":"2026-10-13T14:00:00Z","v":14476,"vw":42.597586},{"c":42.0505,"h":43.58,"l":42.0505,"n":35,"o":43.58,"t":"2026-10-13T14:15:00Z","v":2998,"vw":42.541649},{"c":42.6,"h":42.6,"l":41.79,"n":35,"o":41.9629,"t":"2026-10-13T14:30:00Z","v":5440,"vw":42.157817},{"c":41.3,"h":42.445,"l":41.3,"n":37,"o":42.445,"t":"2026-10-13T14:45:00Z","v":3364,"vw":41.643006},{"c":41.71,"h":41.71,"l":41.46,"n":22,"o":41.56,"t":"2026-10-13T15:00:00Z","v":2007,"vw":41.643835},{"c":41.165,"h":41.49,"l":41.165,"n":61,"o":41.4,"t":"2026-10-13T15:15:00Z","v":7717,"vw":41.341121},{"c":41.2,"h":41.2,"l":40.5875,"n":53,"o":41.0005,"t":"2026-10-13T15:30:00Z","v":8105,"vw":40.967128},{"c":42.47,"h":42.47,"l":40.9701,"n":40,"o":41.2,"t":"2026-10-13T15:45:00Z","v":8356,"vw":41.85513},{"c":43.0601,"h":43.07,"l":42.7553,"n":14,"o":42.7553,"t":"2026-10-13T16:00:00Z","v":2627,"vw":42.934097},{"c":43.85,"h":43.85,"l":43.275,"n":32,"o":43.43,"t":"2026-10-13T16:15:00Z","v":5435,"vw":43.720775},{"c":43.92,"h":44.06,"l":43.7001,"n":28,"o":43.9,"t":"2026-10-13T16:30:00Z","v":3624,"vw":43.927987},{"c":43.36,"h":43.85,"l":43.36,"n":37,"o":43.85,"t":"2026-10-13T16:45:00Z","v":6495,"vw":43.681065},{"c":43.75,"h":43.75,"l":43.07,"n":25,"o":43.07,"t":"2026-10-13T17:00:00Z","v":3303,"vw":43.630507},{"c":43.75,"h":43.75,"l":43.67,"n":17,"o":43.67,"t":"2026-10-13T17:15:00Z","v":614,"vw":43.714534},{"c":43.84,"h":43.84,"l":43.56,"n":12,"o":43.56,"t":"2026-10-13T17:30:00Z","v":1205,"vw":43.74732},{"c":43.64,"h":43.86,"l":43.64,"n":5,"o":43.7,"t":"2026-10-13T17:45:00Z","v":1388,"vw":43.699549},{"c":43.77,"h":43.77,"l":43.005,"n":11,"o":43.005,"t":"2026-10-13T18:00:00Z","v":984,"vw":43.333725},{"c":43.775,"h":43.87,"l":43.3401,"n":48,"o":43.398,"t":"2026-10-13T18:15:00Z","v":9076,"vw":43.573195},{"c":43.345,"h":43.63,"l":43.345,"n":22,"o":43.63,"t":"2026-10-13T18:30:00Z","v":1744,"vw":43.453784},{"c":43.2688,"h":43.2688,"l":42.99,"n":26,"o":42.99,"t":"2026-10-13T18:45:00Z","v":1645,"vw":43.027057},{"c":43.53,"h":43.53,"l":43.34,"n":11,"o":43.34,"t":"2026-10-13T19:00:00Z","v":1025,"vw":43.4645},{"c":44,"h":44,"l":43.73,"n":18,"o":43.73,"t":"2026-10-13T19:15:00Z","v":1409,"vw":43.953934},{"c":44.41,"h":44.51,"l":43.9696,"n":60,"o":43.9696,"t":"2026-10-13T19:30:00Z","v":5332,"vw":44.465438},{"c":44.51,"h":44.57,"l":44.09,"n":154,"o":44.4,"t":"2026-10-13T19:45:00Z","v":9674,"vw":44.419392},{"c":44.85,"h":44.85,"l":44.85,"n":1,"o":44.85,"t":"2026-10-13T20:15:00Z","v":318,"vw":44.85},{"c":44.7,"h":44.7,"l":44.65,"n":5,"o":44.65,"t":"2026-10-13T20:30:00Z","v":488,"vw":44.68801},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-10-13T21:00:00Z","v":161,"vw":44.95},{"c":44.9,"h":44.9,"l":44.9,"n":5,"o":44.9,"t":"2026-10-13T21:15:00Z","v":240,"vw":44.9},{"c":44.9,"h":45.09,"l":44.9,"n":5,"o":45.09,"t":"2026-10-13T21:45:00Z","v":1000,"vw":44.934309},{"c":44.9,"h":44.9,"l":44.9,"n":110,"o":44.9,"t":"2026-10-13T22:00:00Z","v":328,"vw":44.9},{"c":45.2,"h":45.2,"l":45.2,"n":6,"o":45.2,"t":"2026-10-13T22:15:00Z","v":629,"vw":45.2},{"c":45.38,"h":45.5879,"l":45.38,"n":3,"o":45.5879,"t":"2026-10-13T22:30:00Z","v":434,"vw":45.430707},{"c":45.49,"h":45.49,"l":45.13,"n":11,"o":45.45,"t":"2026-10-13T22:45:00Z","v":4820,"vw":45.438642},{"c":45.49,"h":45.49,"l":44.37,"n":3,"o":44.37,"t":"2026-10-13T23:00:00Z","v":1273,"vw":44.609414},{"c":43.87,"h":45.3,"l":43.47,"n":43,"o":43.57,"t":"2026-10-14T08:00:00Z","v":4521,"vw":43.991464},{"c":43.74,"h":44.35,"l":43.74,"n":3,"o":44.35,"t":"2026-10-14T08:15:00Z","v":450,"vw":44.121111},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-14T08:45:00Z","v":100,"vw":43.21},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-14T09:30:00Z","v":100,"vw":43},{"c":42.45,"h":42.45,"l":42.4,"n":81,"o":42.4,"t":"2026-10-14T11:00:00Z","v":1229,"vw":42.408333},{"c":44.39,"h":44.39,"l":43.25,"n":6,"o":43.25,"t":"2026-10-14T12:00:00Z","v":215,"vw":43.82},{"c":43.25,"h":43.34,"l":42.15,"n":24,"o":43.24,"t":"2026-10-14T12:30:00Z","v":3014,"vw":42.4641},{"c":41.5001,"h":42.41,"l":41.5001,"n":11,"o":42.41,"t":"2026-10-14T12:45:00Z","v":581,"vw":41.877525},{"c":41.8,"h":41.93,"l":41.66,"n":14,"o":41.66,"t":"2026-10-14T13:00:00Z","v":1350,"vw":41.809282},{"c":41.65,"h":41.83,"l":41.421,"n":16,"o":41.54,"t":"2026-10-14T13:15:00Z","v":2691,"vw":41.615388},{"c":42,"h":42.82,"l":41.225,"n":97,"o":42.82,"t":"2026-10-14T13:30:00Z","v":13149,"vw":41.734578},{"c":40.4885,"h":42.67,"l":40.355,"n":126,"o":42.67,"t":"2026-10-14T13:45:00Z","v":6158,"vw":41.492194},{"c":40.6,"h":40.99,"l":40.07,"n":101,"o":40.48,"t":"2026-10-14T14:00:00Z","v":15458,"vw":40.662582},{"c":40.2,"h":41.1,"l":40,"n":128,"o":40.6,"t":"2026-10-14T14:15:00Z","v":7247,"vw":40.754694},{"c":40.99,"h":41.01,"l":40.07,"n":81,"o":40.24,"t":"2026-10-14T14:30:00Z","v":9360,"vw":40.449385},{"c":39.85,"h":40.95,"l":39.84,"n":194,"o":40.895,"t":"2026-10-14T14:45:00Z","v":18577,"vw":40.193894},{"c":38.75,"h":40.01,"l":38.72,"n":402,"o":40.01,"t":"2026-10-14T15:00:00Z","v":21190,"vw":39.071187},{"c":38.27,"h":39.2,"l":38.26,"n":197,"o":38.9,"t":"2026-10-14T15:15:00Z","v":30835,"vw":38.495374},{"c":38.435,"h":38.63,"l":38.219,"n":73,"o":38.33,"t":"2026-10-14T15:30:00Z","v":7081,"vw":38.461166},{"c":38.57,"h":38.57,"l":38.22,"n":43,"o":38.505,"t":"2026-10-14T15:45:00Z","v":2802,"vw":38.501911},{"c":37.86,"h":38.62,"l":37.69,"n":134,"o":38.62,"t":"2026-10-14T16:00:00Z","v":12180,"vw":38.12921},{"c":36.5,"h":38.14,"l":36.5,"n":240,"o":37.835,"t":"2026-10-14T16:15:00Z","v":30725,"vw":36.825444},{"c":37.07,"h":37.35,"l":36.41,"n":94,"o":36.42,"t":"2026-10-14T16:30:00Z","v":19872,"vw":37.103379},{"c":37.19,"h":37.4899,"l":37.0315,"n":37,"o":37.4899,"t":"2026-10-14T16:45:00Z","v":8089,"vw":37.230323},{"c":36.9244,"h":37.61,"l":36.9244,"n":49,"o":37.3,"t":"2026-10-14T17:00:00Z","v":3557,"vw":37.272983},{"c":36.2,"h":36.9756,"l":36.2,"n":87,"o":36.92,"t":"2026-10-14T17:15:00Z","v":8850,"vw":36.637425},{"c":36.235,"h":36.45,"l":36.2,"n":66,"o":36.4104,"t":"2026-10-14T17:30:00Z","v":7022,"vw":36.299485},{"c":35.69,"h":36.105,"l":35.69,"n":124,"o":36.105,"t":"2026-10-14T17:45:00Z","v":14245,"vw":35.912451},{"c":36.115,"h":36.125,"l":35.53,"n":177,"o":35.7198,"t":"2026-10-14T18:00:00Z","v":28046,"vw":35.742204},{"c":35.7,"h":36.19,"l":35.4101,"n":127,"o":36.01,"t":"2026-10-14T18:15:00Z","v":18887,"vw":35.848845},{"c":35.77,"h":35.77,"l":35.51,"n":74,"o":35.53,"t":"2026-10-14T18:30:00Z","v":10744,"vw":35.571955},{"c":35.72,"h":35.8,"l":35.445,"n":194,"o":35.49,"t":"2026-10-14T18:45:00Z","v":21567,"vw":35.667186},{"c":35.5,"h":35.6365,"l":35.15,"n":75,"o":35.1817,"t":"2026-10-14T19:00:00Z","v":4486,"vw":35.32167},{"c":36.2001,"h":36.54,"l":35.4028,"n":80,"o":35.425,"t":"2026-10-14T19:15:00Z","v":16237,"vw":36.240786},{"c":36.35,"h":36.57,"l":36.1301,"n":80,"o":36.39,"t":"2026-10-14T19:30:00Z","v":7695,"vw":36.447864},{"c":36.56,"h":37.0956,"l":36.05,"n":198,"o":36.09,"t":"2026-10-14T19:45:00Z","v":24034,"vw":36.430998},{"c":36.49,"h":36.49,"l":36.37,"n":4,"o":36.37,"t":"2026-10-14T20:00:00Z","v":240,"vw":36.43958},{"c":36.1,"h":36.25,"l":36.1,"n":18,"o":36.25,"t":"2026-10-14T20:15:00Z","v":1304,"vw":36.214571},{"c":36.26,"h":36.26,"l":36.21,"n":2,"o":36.21,"t":"2026-10-14T20:30:00Z","v":671,"vw":36.224903},{"c":35.82,"h":35.82,"l":35.82,"n":9,"o":35.82,"t":"2026-10-14T20:45:00Z","v":550,"vw":35.82},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-14T21:00:00Z","v":100,"vw":35.8},{"c":36.44,"h":36.44,"l":35.57,"n":8,"o":35.57,"t":"2026-10-14T21:30:00Z","v":372,"vw":35.86},{"c":35.55,"h":36.08,"l":35.55,"n":5,"o":36.08,"t":"2026-10-14T21:45:00Z","v":450,"vw":35.702299},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-10-14T22:00:00Z","v":139,"vw":35.49},{"c":35.05,"h":35.05,"l":35,"n":19,"o":35,"t":"2026-10-14T22:15:00Z","v":648,"vw":35.009728},{"c":34.26,"h":34.78,"l":34.26,"n":20,"o":34.76,"t":"2026-10-14T22:30:00Z","v":1984,"vw":34.412909},{"c":34.39,"h":34.39,"l":34.14,"n":14,"o":34.24,"t":"2026-10-14T22:45:00Z","v":3256,"vw":34.201678},{"c":34.1,"h":34.29,"l":34.1,"n":9,"o":34.29,"t":"2026-10-14T23:00:00Z","v":2515,"vw":34.127618},{"c":33.7718,"h":33.94,"l":33.7718,"n":52,"o":33.94,"t":"2026-10-14T23:15:00Z","v":4679,"vw":33.818931},{"c":33.45,"h":33.45,"l":33.45,"n":6,"o":33.45,"t":"2026-10-14T23:30:00Z","v":372,"vw":33.45},{"c":33.84,"h":33.95,"l":33.7,"n":16,"o":33.95,"t":"2026-10-14T23:45:00Z","v":1765,"vw":33.848771},{"c":33.6,"h":34.5,"l":33.4122,"n":91,"o":34.5,"t":"2026-10-15T08:00:00Z","v":11134,"vw":33.854892},{"c":32.79,"h":32.8,"l":32.79,"n":2,"o":32.8,"t":"2026-10-15T08:15:00Z","v":400,"vw":32.795},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-15T08:30:00Z","v":900,"vw":33.35},{"c":33.42,"h":33.42,"l":33.04,"n":5,"o":33.04,"t":"2026-10-15T08:45:00Z","v":761,"vw":33.352632},{"c":33.59,"h":33.59,"l":33.59,"n":2,"o":33.59,"t":"2026-10-15T09:00:00Z","v":180,"vw":33.59},{"c":33.6,"h":33.6,"l":33.58,"n":2,"o":33.58,"t":"2026-10-15T09:15:00Z","v":200,"vw":33.59},{"c":32.22,"h":32.52,"l":32.22,"n":4,"o":32.52,"t":"2026-10-15T10:00:00Z","v":604,"vw":32.46958},{"c":32.06,"h":32.1,"l":32.06,"n":4,"o":32.1,"t":"2026-10-15T10:45:00Z","v":234,"vw":32.08},{"c":31.53,"h":31.54,"l":31.52,"n":7,"o":31.54,"t":"2026-10-15T11:00:00Z","v":1198,"vw":31.530909},{"c":32.149,"h":32.149,"l":32,"n":5,"o":32,"t":"2026-10-15T11:15:00Z","v":1214,"vw":32.05568},{"c":33.52,"h":33.52,"l":32.29,"n":5,"o":32.36,"t":"2026-10-15T11:30:00Z","v":1210,"vw":33.320833},{"c":32.5,"h":32.52,"l":32.5,"n":10,"o":32.5,"t":"2026-10-15T11:45:00Z","v":822,"vw":32.502789},{"c":32.4999,"h":32.4999,"l":32.4999,"n":3,"o":32.4999,"t":"2026-10-15T12:00:00Z","v":137,"vw":32.4999},{"c":32.74,"h":32.96,"l":32.72,"n":42,"o":32.77,"t":"2026-10-15T12:15:00Z","v":14187,"vw":32.798339},{"c":32.4,"h":32.93,"l":32.1,"n":18,"o":32.51,"t":"2026-10-15T12:30:00Z","v":1354,"vw":32.43645},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-15T12:45:00Z","v":250,"vw":32.28},{"c":32,"h":32.49,"l":31.99,"n":17,"o":32.49,"t":"2026-10-15T13:00:00Z","v":1890,"vw":32.090373},{"c":31.5,"h":31.8,"l":31.5,"n":12,"o":31.8,"t":"2026-10-15T13:15:00Z","v":740,"vw":31.55},{"c":31.12,"h":32.62,"l":29.92,"n":427,"o":31.58,"t":"2026-10-15T13:30:00Z","v":40806,"vw":31.026108},{"c":29.57,"h":31.12,"l":29,"n":318,"o":31.12,"t":"2026-10-15T13:45:00Z","v":34907,"vw":29.617473},{"c":30.92,"h":31.74,"l":29.545,"n":207,"o":29.545,"t":"2026-10-15T14:00:00Z","v":24402,"vw":30.697379},{"c":31.79,"h":32.2195,"l":30.975,"n":156,"o":31.2,"t":"2026-10-15T14:15:00Z","v":13928,"vw":31.496854},{"c":33.005,"h":33.21,"l":31.16,"n":143,"o":31.41,"t":"2026-10-15T14:30:00Z","v":18068,"vw":32.241155},{"c":34,"h":34.115,"l":32.75,"n":213,"o":33.205,"t":"2026-10-15T14:45:00Z","v":26852,"vw":33.507862},{"c":34.5,"h":34.85,"l":33.478,"n":177,"o":34.035,"t":"2026-10-15T15:00:00Z","v":21754,"vw":34.062158},{"c":34,"h":34.91,"l":34,"n":122,"o":34.638,"t":"2026-10-15T15:15:00Z","v":13327,"vw":34.25707},{"c":33.9933,"h":34.17,"l":33.57,"n":34,"o":33.77,"t":"2026-10-15T15:30:00Z","v":4669,"vw":33.865924},{"c":34.0032,"h":34.0032,"l":33.3,"n":67,"o":33.66,"t":"2026-10-15T15:45:00Z","v":11868,"vw":33.632838},{"c":33.88,"h":34.245,"l":33.88,"n":18,"o":34.245,"t":"2026-10-15T16:00:00Z","v":1989,"vw":34.068793},{"c":33.17,"h":33.82,"l":33.0756,"n":50,"o":33.82,"t":"2026-10-15T16:15:00Z","v":3236,"vw":33.297},{"c":33.44,"h":33.55,"l":32.9,"n":116,"o":33.22,"t":"2026-10-15T16:30:00Z","v":15935,"vw":33.241091},{"c":33.2807,"h":33.7668,"l":33.2,"n":30,"o":33.44,"t":"2026-10-15T16:45:00Z","v":6001,"vw":33.566689},{"c":33.535,"h":33.615,"l":33.36,"n":27,"o":33.36,"t":"2026-10-15T17:00:00Z","v":1976,"vw":33.545207},{"c":33.2601,"h":33.49,"l":33.2601,"n":4,"o":33.49,"t":"2026-10-15T17:15:00Z","v":549,"vw":33.4078},{"c":34,"h":34.25,"l":33.585,"n":49,"o":33.65,"t":"2026-10-15T17:30:00Z","v":13161,"vw":33.918932},{"c":34.1,"h":34.2199,"l":33.9491,"n":38,"o":34.05,"t":"2026-10-15T17:45:00Z","v":5855,"vw":34.118884},{"c":33.31,"h":33.96,"l":33.3008,"n":86,"o":33.93,"t":"2026-10-15T18:00:00Z","v":7657,"vw":33.746524},{"c":33.78,"h":33.78,"l":33.3,"n":36,"o":33.4,"t":"2026-10-15T18:15:00Z","v":6757,"vw":33.463195},{"c":34.21,"h":34.22,"l":33.8,"n":10,"o":33.8,"t":"2026-10-15T18:30:00Z","v":976,"vw":33.931031},{"c":34.12,"h":34.2,"l":34.0805,"n":17,"o":34.1,"t":"2026-10-15T18:45:00Z","v":3285,"vw":34.158936},{"c":35.4,"h":35.5,"l":34.4,"n":120,"o":34.4,"t":"2026-10-15T19:00:00Z","v":12451,"vw":34.994129},{"c":35.72,"h":36.5,"l":35.56,"n":136,"o":35.5728,"t":"2026-10-15T19:15:00Z","v":12366,"vw":36.084326},{"c":35.74,"h":36.2,"l":35.5201,"n":215,"o":35.5201,"t":"2026-10-15T19:30:00Z","v":23950,"vw":35.837911},{"c":35.52,"h":35.76,"l":35.16,"n":156,"o":35.76,"t":"2026-10-15T19:45:00Z","v":17024,"vw":35.50801},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-10-15T20:45:00Z","v":150,"vw":36.17},{"c":35.0063,"h":35.6,"l":34.89,"n":8,"o":35.6,"t":"2026-10-15T21:00:00Z","v":1752,"vw":35.040504},{"c":35.85,"h":35.85,"l":34.31,"n":3,"o":34.31,"t":"2026-10-15T21:30:00Z","v":1236,"vw":35.705114},{"c":36.2,"h":36.2,"l":36,"n":7,"o":36,"t":"2026-10-15T22:00:00Z","v":426,"vw":36.101639},{"c":36.35,"h":36.81,"l":36.35,"n":2,"o":36.81,"t":"2026-10-15T22:15:00Z","v":300,"vw":36.656667},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-15T22:30:00Z","v":190,"vw":36},{"c":35.94,"h":35.94,"l":35.53,"n":2,"o":35.53,"t":"2026-10-15T23:00:00Z","v":200,"vw":35.735},{"c":35.5,"h":36.25,"l":35.5,"n":8,"o":36.25,"t":"2026-10-15T23:15:00Z","v":1342,"vw":35.906604},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-15T23:30:00Z","v":450,"vw":35},{"c":36.53,"h":36.79,"l":35.31,"n":28,"o":35.31,"t":"2026-10-16T08:00:00Z","v":2745,"vw":36.020429},{"c":35.21,"h":35.36,"l":35.21,"n":3,"o":35.36,"t":"2026-10-16T08:15:00Z","v":400,"vw":35.285},{"c":35.32,"h":35.49,"l":35.32,"n":3,"o":35.49,"t":"2026-10-16T08:45:00Z","v":304,"vw":35.432957},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-16T09:45:00Z","v":100,"vw":34.99},{"c":34.5,"h":34.5,"l":34.49,"n":31,"o":34.49,"t":"2026-10-16T10:00:00Z","v":1894,"vw":34.496848},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-16T10:15:00Z","v":333,"vw":34.5},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-16T10:30:00Z","v":300,"vw":34},{"c":34.68,"h":34.68,"l":34.65,"n":3,"o":34.65,"t":"2026-10-16T10:45:00Z","v":651,"vw":34.659217},{"c":34.5,"h":34.5,"l":34.46,"n":3,"o":34.46,"t":"2026-10-16T11:00:00Z","v":630,"vw":34.477003},{"c":34,"h":34.3,"l":34,"n":8,"o":34.25,"t":"2026-10-16T11:45:00Z","v":650,"vw":34.148241},{"c":34.5,"h":34.5,"l":34.48,"n":3,"o":34.48,"t":"2026-10-16T12:00:00Z","v":511,"vw":34.491976},{"c":34.2,"h":34.29,"l":34.2,"n":3,"o":34.29,"t":"2026-10-16T12:15:00Z","v":384,"vw":34.223499},{"c":34.49,"h":34.66,"l":34.15,"n":25,"o":34.66,"t":"2026-10-16T12:30:00Z","v":2127,"vw":34.362903},{"c":33.9361,"h":34.0519,"l":33.9361,"n":7,"o":34.0519,"t":"2026-10-16T12:45:00Z","v":871,"vw":33.976313},{"c":33.78,"h":34.11,"l":33.78,"n":10,"o":34.11,"t":"2026-10-16T13:00:00Z","v":775,"vw":33.875652},{"c":33.86,"h":34.36,"l":32.99,"n":91,"o":33.99,"t":"2026-10-16T13:30:00Z","v":15495,"vw":33.67674},{"c":32.56,"h":34.4,"l":32.23,"n":76,"o":34.19,"t":"2026-10-16T13:45:00Z","v":11064,"vw":33.095078},{"c":33.36,"h":33.6799,"l":32.3601,"n":65,"o":32.77,"t":"2026-10-16T14:00:00Z","v":6138,"vw":33.065524},{"c":33.44,"h":33.64,"l":33.36,"n":13,"o":33.36,"t":"2026-10-16T14:15:00Z","v":2437,"vw":33.437695},{"c":34.31,"h":34.5,"l":33.435,"n":74,"o":33.435,"t":"2026-10-16T14:30:00Z","v":9775,"vw":34.225357},{"c":33.42,"h":34.1,"l":33.42,"n":14,"o":34.1,"t":"2026-10-16T14:45:00Z","v":1848,"vw":33.949798},{"c":32.975,"h":33.5,"l":32.4315,"n":54,"o":33.5,"t":"2026-10-16T15:00:00Z","v":7258,"vw":32.778615},{"c":32.75,"h":33.145,"l":32.75,"n":10,"o":33.145,"t":"2026-10-16T15:15:00Z","v":2221,"vw":32.995623},{"c":33.2775,"h":33.28,"l":33.175,"n":9,"o":33.175,"t":"2026-10-16T15:30:00Z","v":3383,"vw":33.198917},{"c":32.67,"h":32.97,"l":32.67,"n":11,"o":32.97,"t":"2026-10-16T15:45:00Z","v":1061,"vw":32.762621},{"c":32.65,"h":32.765,"l":32.35,"n":44,"o":32.745,"t":"2026-10-16T16:00:00Z","v":10600,"vw":32.519806},{"c":32.7241,"h":32.9131,"l":32.7241,"n":23,"o":32.9114,"t":"2026-10-16T16:15:00Z","v":3194,"vw":32.876937},{"c":32.8198,"h":32.8384,"l":32.5025,"n":26,"o":32.5025,"t":"2026-10-16T16:30:00Z","v":2743,"vw":32.736728},{"c":32.095,"h":32.3,"l":31.79,"n":82,"o":32.3,"t":"2026-10-16T16:45:00Z","v":15057,"vw":32.045127},{"c":31.85,"h":32.0538,"l":31.73,"n":40,"o":31.831,"t":"2026-10-16T17:00:00Z","v":5921,"vw":31.863734},{"c":31.7,"h":31.7,"l":31.34,"n":50,"o":31.58,"t":"2026-10-16T17:15:00Z","v":3108,"vw":31.549535},{"c":32.28,"h":32.4,"l":31.7601,"n":114,"o":31.84,"t":"2026-10-16T17:30:00Z","v":16850,"vw":32.038754},{"c":31.975,"h":32.39,"l":31.7401,"n":27,"o":32.39,"t":"2026-10-16T17:45:00Z","v":2051,"vw":31.993028},{"c":31.6,"h":31.835,"l":31.54,"n":47,"o":31.805,"t":"2026-10-16T18:00:00Z","v":4132,"vw":31.701632},{"c":31.49,"h":31.68,"l":31.09,"n":46,"o":31.68,"t":"2026-10-16T18:15:00Z","v":4421,"vw":31.368978},{"c":30.99,"h":31.335,"l":30.97,"n":53,"o":31.21,"t":"2026-10-16T18:30:00Z","v":3403,"vw":31.10743},{"c":30.49,"h":31.0837,"l":30.3359,"n":64,"o":31.0837,"t":"2026-10-16T18:45:00Z","v":8787,"vw":30.598216},{"c":31.03,"h":31.03,"l":30.18,"n":117,"o":30.45,"t":"2026-10-16T19:00:00Z","v":5438,"vw":30.541096},{"c":31.06,"h":31.3,"l":30.87,"n":87,"o":31.16,"t":"2026-10-16T19:15:00Z","v":11193,"vw":31.115126},{"c":30.405,"h":31.21,"l":30.405,"n":78,"o":31.21,"t":"2026-10-16T19:30:00Z","v":5459,"vw":30.719144},{"c":30.7301,"h":31.055,"l":30.2,"n":261,"o":30.2,"t":"2026-10-16T19:45:00Z","v":19709,"vw":30.762081},{"c":31,"h":31.09,"l":31,"n":10,"o":31.09,"t":"2026-10-16T20:00:00Z","v":905,"vw":31.037059},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-10-16T20:15:00Z","v":125,"vw":30.66},{"c":30.88,"h":31.114,"l":30.73,"n":7,"o":31.114,"t":"2026-10-16T20:30:00Z","v":1172,"vw":30.854887},{"c":30.7,"h":30.7,"l":30.7,"n":7,"o":30.7,"t":"2026-10-16T21:00:00Z","v":126,"vw":30.7},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-16T21:30:00Z","v":138,"vw":30.3},{"c":30.46,"h":30.9,"l":30.46,"n":35,"o":30.69,"t":"2026-10-16T21:45:00Z","v":3367,"vw":30.806694},{"c":30.5153,"h":30.5153,"l":30.5153,"n":1,"o":30.5153,"t":"2026-10-16T22:00:00Z","v":300,"vw":30.5153},{"c":30.0614,"h":30.0614,"l":30.0614,"n":1,"o":30.0614,"t":"2026-10-16T22:15:00Z","v":100,"vw":30.0614},{"c":33.63,"h":34.22,"l":33.5,"n":49,"o":33.5,"t":"2026-10-19T08:00:00Z","v":5041,"vw":33.889286},{"c":33.27,"h":33.94,"l":33.27,"n":52,"o":33.77,"t":"2026-10-19T08:15:00Z","v":14130,"vw":33.566665},{"c":33.34,"h":33.34,"l":33.34,"n":6,"o":33.34,"t":"2026-10-19T08:30:00Z","v":418,"vw":33.34},{"c":33.69,"h":33.69,"l":33.61,"n":8,"o":33.61,"t":"2026-10-19T08:45:00Z","v":783,"vw":33.658385},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-19T09:15:00Z","v":132,"vw":33.21},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-10-19T09:45:00Z","v":200,"vw":33.31},{"c":33.86,"h":33.86,"l":33.36,"n":7,"o":33.5,"t":"2026-10-19T10:30:00Z","v":727,"vw":33.629943},{"c":33.86,"h":33.86,"l":33.82,"n":12,"o":33.82,"t":"2026-10-19T10:45:00Z","v":1164,"vw":33.853753},{"c":33.41,"h":33.83,"l":33.41,"n":4,"o":33.83,"t":"2026-10-19T11:00:00Z","v":425,"vw":33.715473},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-19T11:15:00Z","v":130,"vw":33.73},{"c":33.17,"h":33.17,"l":33.03,"n":7,"o":33.06,"t":"2026-10-19T11:30:00Z","v":858,"vw":33.078422},{"c":33.72,"h":33.72,"l":33.71,"n":10,"o":33.71,"t":"2026-10-19T11:45:00Z","v":1676,"vw":33.718562},{"c":33.71,"h":33.71,"l":33.62,"n":14,"o":33.62,"t":"2026-10-19T12:00:00Z","v":2403,"vw":33.640984},{"c":34.07,"h":34.15,"l":33.91,"n":15,"o":34.15,"t":"2026-10-19T12:30:00Z","v":3021,"vw":34.103517},{"c":34.1,"h":34.1,"l":33.97,"n":4,"o":33.97,"t":"2026-10-19T12:45:00Z","v":805,"vw":34.05125},{"c":33.9,"h":34.04,"l":33.69,"n":45,"o":33.8,"t":"2026-10-19T13:00:00Z","v":9313,"vw":33.822849},{"c":34.25,"h":34.25,"l":34,"n":13,"o":34.0999,"t":"2026-10-19T13:15:00Z","v":1776,"vw":34.121804},{"c":33.07,"h":34.41,"l":32.01,"n":289,"o":34.41,"t":"2026-10-19T13:30:00Z","v":47866,"vw":33.160203},{"c":32.5,"h":33.64,"l":32.5,"n":123,"o":33.04,"t":"2026-10-19T13:45:00Z","v":22289,"vw":33.104835},{"c":32.61,"h":32.62,"l":31.735,"n":142,"o":32.42,"t":"2026-10-19T14:00:00Z","v":17084,"vw":32.120082},{"c":32.9758,"h":33.21,"l":32.48,"n":105,"o":32.57,"t":"2026-10-19T14:15:00Z","v":11517,"vw":32.842575},{"c":32.67,"h":32.745,"l":32.5001,"n":34,"o":32.6701,"t":"2026-10-19T14:30:00Z","v":4606,"vw":32.571008},{"c":32.51,"h":32.97,"l":32.4,"n":83,"o":32.97,"t":"2026-10-19T14:45:00Z","v":12232,"vw":32.649522},{"c":32.8844,"h":32.8844,"l":32.47,"n":77,"o":32.59,"t":"2026-10-19T15:00:00Z","v":8200,"vw":32.78518},{"c":33.52,"h":33.56,"l":32.78,"n":49,"o":32.78,"t":"2026-10-19T15:15:00Z","v":9380,"vw":33.310729},{"c":33.38,"h":33.52,"l":33.34,"n":42,"o":33.52,"t":"2026-10-19T15:30:00Z","v":3975,"vw":33.412641},{"c":33.23,"h":33.495,"l":33.23,"n":42,"o":33.445,"t":"2026-10-19T15:45:00Z","v":9025,"vw":33.320774},{"c":33.11,"h":33.33,"l":32.92,"n":65,"o":33.2,"t":"2026-10-19T16:00:00Z","v":8330,"vw":33.080194},{"c":33,"h":33.08,"l":32.77,"n":19,"o":33.08,"t":"2026-10-19T16:15:00Z","v":4087,"vw":32.915548},{"c":33.17,"h":33.17,"l":32.92,"n":17,"o":32.92,"t":"2026-10-19T16:30:00Z","v":1749,"vw":33.023328},{"c":32.7,"h":33.17,"l":32.63,"n":21,"o":33.17,"t":"2026-10-19T16:45:00Z","v":2172,"vw":32.794115},{"c":32.46,"h":32.74,"l":32.4,"n":25,"o":32.6,"t":"2026-10-19T17:00:00Z","v":4090,"vw":32.596417},{"c":32.37,"h":32.55,"l":32.37,"n":11,"o":32.39,"t":"2026-10-19T17:15:00Z","v":1039,"vw":32.411233},{"c":32.31,"h":32.3899,"l":32.2117,"n":9,"o":32.2117,"t":"2026-10-19T17:30:00Z","v":1075,"vw":32.309347},{"c":31.86,"h":32.14,"l":31.71,"n":50,"o":32.02,"t":"2026-10-19T17:45:00Z","v":3231,"vw":32.018463},{"c":32.1698,"h":32.1698,"l":32.1698,"n":2,"o":32.1698,"t":"2026-10-19T18:00:00Z","v":101,"vw":32.1698},{"c":31.86,"h":32.075,"l":31.86,"n":7,"o":32.04,"t":"2026-10-19T18:15:00Z","v":958,"vw":31.982658},{"c":31.9,"h":31.9,"l":31.7,"n":24,"o":31.82,"t":"2026-10-19T18:30:00Z","v":4044,"vw":31.801169},{"c":32.17,"h":32.17,"l":31.96,"n":41,"o":31.96,"t":"2026-10-19T18:45:00Z","v":7034,"vw":32.009563},{"c":32.08,"h":32.2587,"l":32.08,"n":14,"o":32.15,"t":"2026-10-19T19:00:00Z","v":3768,"vw":32.166801},{"c":32.79,"h":32.845,"l":32.115,"n":28,"o":32.115,"t":"2026-10-19T19:15:00Z","v":3233,"vw":32.468066},{"c":33.06,"h":33.08,"l":32.96,"n":24,"o":32.96,"t":"2026-10-19T19:30:00Z","v":1667,"vw":33.035318},{"c":32.24,"h":32.9,"l":32.08,"n":65,"o":32.9,"t":"2026-10-19T19:45:00Z","v":6184,"vw":32.232799},{"c":32.08,"h":32.08,"l":32.08,"n":7,"o":32.08,"t":"2026-10-19T20:00:00Z","v":365,"vw":32.08},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-19T20:45:00Z","v":150,"vw":32.8},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-19T21:30:00Z","v":270,"vw":32.75},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-10-19T22:15:00Z","v":1000,"vw":32.8},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-19T23:00:00Z","v":251,"vw":32.75},{"c":32.8245,"h":32.8245,"l":32.8245,"n":1,"o":32.8245,"t":"2026-10-19T23:30:00Z","v":600,"vw":32.8245},{"c":32.4,"h":32.55,"l":32.4,"n":7,"o":32.55,"t":"2026-10-19T23:45:00Z","v":1961,"vw":32.531585},{"c":30.72,"h":31.25,"l":30.51,"n":49,"o":30.55,"t":"2026-10-20T08:00:00Z","v":3853,"vw":30.870848},{"c":29.75,"h":29.97,"l":29.74,"n":28,"o":29.97,"t":"2026-10-20T09:00:00Z","v":1040,"vw":29.821502},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-20T10:30:00Z","v":200,"vw":29.84},{"c":29.8,"h":30.38,"l":29.8,"n":19,"o":30.38,"t":"2026-10-20T11:00:00Z","v":1214,"vw":30.016301},{"c":29.85,"h":29.85,"l":29.83,"n":10,"o":29.83,"t":"2026-10-20T11:15:00Z","v":650,"vw":29.844286},{"c":29.94,"h":29.94,"l":29.94,"n":4,"o":29.94,"t":"2026-10-20T11:30:00Z","v":310,"vw":29.94},{"c":29.69,"h":29.69,"l":29.68,"n":3,"o":29.68,"t":"2026-10-20T12:00:00Z","v":314,"vw":29.686805},{"c":29.7299,"h":29.7299,"l":29.7299,"n":1,"o":29.7299,"t":"2026-10-20T12:15:00Z","v":300,"vw":29.7299},{"c":30.31,"h":30.3108,"l":29.8,"n":7,"o":29.8,"t":"2026-10-20T12:30:00Z","v":1394,"vw":30.26176},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-20T12:45:00Z","v":750,"vw":30.35},{"c":30.7632,"h":30.7632,"l":30.5632,"n":6,"o":30.6246,"t":"2026-10-20T13:00:00Z","v":404,"vw":30.65275},{"c":30.8,"h":30.85,"l":30.79,"n":6,"o":30.85,"t":"2026-10-20T13:15:00Z","v":780,"vw":30.833149},{"c":28.68,"h":30.21,"l":28.5,"n":392,"o":30.15,"t":"2026-10-20T13:30:00Z","v":24740,"vw":28.995537},{"c":30.25,"h":30.33,"l":28.6,"n":195,"o":28.6,"t":"2026-10-20T13:45:00Z","v":35979,"vw":29.51177},{"c":31.06,"h":31.14,"l":29.89,"n":165,"o":29.985,"t":"2026-10-20T14:00:00Z","v":33155,"vw":30.724526},{"c":32.72,"h":33.02,"l":31.11,"n":170,"o":31.16,"t":"2026-10-20T14:15:00Z","v":13714,"vw":32.085258},{"c":32.48,"h":32.78,"l":31.8318,"n":94,"o":32.72,"t":"2026-10-20T14:30:00Z","v":13978,"vw":32.221595},{"c":31.88,"h":32.69,"l":31.88,"n":93,"o":32.515,"t":"2026-10-20T14:45:00Z","v":11717,"vw":32.291417},{"c":30.85,"h":31.9,"l":30.74,"n":83,"o":31.7,"t":"2026-10-20T15:00:00Z","v":7474,"vw":31.275554},{"c":31.35,"h":31.45,"l":31.12,"n":103,"o":31.19,"t":"2026-10-20T15:15:00Z","v":30035,"vw":31.294064},{"c":31.37,"h":31.37,"l":31.23,"n":10,"o":31.23,"t":"2026-10-20T15:30:00Z","v":6392,"vw":31.266394},{"c":31.39,"h":31.39,"l":30.88,"n":18,"o":30.98,"t":"2026-10-20T15:45:00Z","v":1420,"vw":31.159183},{"c":31.4,"h":31.4,"l":31.4,"n":3,"o":31.4,"t":"2026-10-20T16:00:00Z","v":142,"vw":31.4},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-20T16:15:00Z","v":152,"vw":31.05},{"c":31.49,"h":31.73,"l":31.43,"n":11,"o":31.43,"t":"2026-10-20T16:30:00Z","v":3586,"vw":31.602811},{"c":31.225,"h":31.6759,"l":31.225,"n":19,"o":31.39,"t":"2026-10-20T16:45:00Z","v":1157,"vw":31.472155},{"c":31.4341,"h":31.52,"l":31.34,"n":11,"o":31.5074,"t":"2026-10-20T17:00:00Z","v":1327,"vw":31.417753},{"c":31.2,"h":31.43,"l":31.19,"n":11,"o":31.19,"t":"2026-10-20T17:15:00Z","v":818,"vw":31.264083},{"c":31.3705,"h":31.3705,"l":31.3705,"n":1,"o":31.3705,"t":"2026-10-20T17:30:00Z","v":100,"vw":31.3705},{"c":31.49,"h":31.49,"l":31.0901,"n":35,"o":31.29,"t":"2026-10-20T17:45:00Z","v":3707,"vw":31.374315},{"c":31.31,"h":31.31,"l":31.3,"n":9,"o":31.3,"t":"2026-10-20T18:00:00Z","v":569,"vw":31.303646},{"c":31.22,"h":31.3125,"l":31.2,"n":14,"o":31.27,"t":"2026-10-20T18:15:00Z","v":2609,"vw":31.2746},{"c":30.8,"h":31.1741,"l":30.74,"n":46,"o":31,"t":"2026-10-20T18:30:00Z","v":7569,"vw":30.889196},{"c":31,"h":31.0795,"l":30.7568,"n":23,"o":30.7568,"t":"2026-10-20T18:45:00Z","v":4754,"vw":30.864082},{"c":31.3217,"h":31.4599,"l":31.07,"n":20,"o":31.11,"t":"2026-10-20T19:00:00Z","v":2898,"vw":31.300898},{"c":31.36,"h":31.4,"l":31.2,"n":11,"o":31.25,"t":"2026-10-20T19:15:00Z","v":3466,"vw":31.27067},{"c":31.24,"h":31.33,"l":31.1101,"n":15,"o":31.17,"t":"2026-10-20T19:30:00Z","v":1154,"vw":31.219871},{"c":31.04,"h":31.45,"l":31.005,"n":47,"o":31.335,"t":"2026-10-20T19:45:00Z","v":5553,"vw":31.21812},{"c":31.1206,"h":31.1206,"l":31.1206,"n":1,"o":31.1206,"t":"2026-10-20T20:15:00Z","v":500,"vw":31.1206},{"c":31.8,"h":31.8,"l":31.56,"n":9,"o":31.56,"t":"2026-10-20T20:30:00Z","v":630,"vw":31.638095},{"c":32.67,"h":32.67,"l":32,"n":7,"o":32,"t":"2026-10-20T20:45:00Z","v":2406,"vw":32.325627},{"c":33.76,"h":33.76,"l":33.3,"n":4,"o":33.3,"t":"2026-10-20T21:00:00Z","v":311,"vw":33.453333},{"c":33.2,"h":33.55,"l":33.2,"n":21,"o":33.33,"t":"2026-10-20T21:15:00Z","v":7101,"vw":33.370973},{"c":33.6,"h":33.6,"l":33.59,"n":15,"o":33.6,"t":"2026-10-20T21:30:00Z","v":1333,"vw":33.597366},{"c":33.52,"h":33.52,"l":33.52,"n":2,"o":33.52,"t":"2026-10-20T21:45:00Z","v":136,"vw":33.52},{"c":34.25,"h":34.25,"l":33.52,"n":9,"o":33.52,"t":"2026-10-20T22:00:00Z","v":1008,"vw":34.094194},{"c":34.3,"h":34.95,"l":34.3,"n":11,"o":34.54,"t":"2026-10-20T22:15:00Z","v":1515,"vw":34.574575},{"c":33.99,"h":34.39,"l":33.99,"n":12,"o":34.3,"t":"2026-10-20T22:30:00Z","v":3817,"vw":34.315979},{"c":33.9,"h":33.9,"l":33.84,"n":5,"o":33.84,"t":"2026-10-20T23:00:00Z","v":940,"vw":33.89361},{"c":34.25,"h":34.25,"l":33.64,"n":22,"o":33.64,"t":"2026-10-20T23:15:00Z","v":1463,"vw":34.020018},{"c":33.86,"h":33.89,"l":33.86,"n":14,"o":33.89,"t":"2026-10-20T23:45:00Z","v":1800,"vw":33.862366},{"c":34.3,"h":34.7,"l":34.19,"n":27,"o":34.4,"t":"2026-10-21T08:00:00Z","v":1396,"vw":34.426739},{"c":34.34,"h":34.5,"l":34.34,"n":3,"o":34.5,"t":"2026-10-21T08:15:00Z","v":508,"vw":34.434488},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-10-21T08:30:00Z","v":300,"vw":34.61},{"c":33.9779,"h":33.9779,"l":33.47,"n":11,"o":33.51,"t":"2026-10-21T08:45:00Z","v":1459,"vw":33.542746},{"c":33.49,"h":33.49,"l":33.3,"n":3,"o":33.3,"t":"2026-10-21T09:00:00Z","v":300,"vw":33.363333},{"c":33.37,"h":33.37,"l":33.37,"n":3,"o":33.37,"t":"2026-10-21T09:45:00Z","v":204,"vw":33.37},{"c":33.01,"h":33.2,"l":33.01,"n":10,"o":33.2,"t":"2026-10-21T10:00:00Z","v":1260,"vw":33.164651},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-21T10:15:00Z","v":180,"vw":33.1},{"c":33.23,"h":33.8163,"l":33.23,"n":4,"o":33.8163,"t":"2026-10-21T11:00:00Z","v":1439,"vw":33.774421},{"c":33.6019,"h":33.6019,"l":33.6008,"n":3,"o":33.6008,"t":"2026-10-21T11:15:00Z","v":2005,"vw":33.60135},{"c":33.8,"h":33.8,"l":33.3,"n":4,"o":33.3,"t":"2026-10-21T11:30:00Z","v":670,"vw":33.527964},{"c":33.5,"h":33.6,"l":33.5,"n":2,"o":33.6,"t":"2026-10-21T11:45:00Z","v":400,"vw":33.55},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-21T12:00:00Z","v":100,"vw":33.68},{"c":34.36,"h":34.51,"l":34.19,"n":11,"o":34.19,"t":"2026-10-21T12:15:00Z","v":627,"vw":34.331593},{"c":34.11,"h":34.18,"l":33.98,"n":15,"o":34.18,"t":"2026-10-21T12:30:00Z","v":1528,"vw":34.070465},{"c":34,"h":34,"l":33.72,"n":3,"o":33.72,"t":"2026-10-21T12:45:00Z","v":2500,"vw":33.731204},{"c":33.98,"h":34,"l":33.98,"n":8,"o":33.98,"t":"2026-10-21T13:00:00Z","v":1259,"vw":33.983373},{"c":34.49,"h":34.55,"l":34.1,"n":97,"o":34.1,"t":"2026-10-21T13:15:00Z","v":9647,"vw":34.334909},{"c":33.3,"h":35.66,"l":33.151,"n":342,"o":34.65,"t":"2026-10-21T13:30:00Z","v":42326,"vw":34.320244},{"c":34.08,"h":34.2399,"l":33.2025,"n":211,"o":33.4129,"t":"2026-10-21T13:45:00Z","v":30540,"vw":33.698373},{"c":34,"h":34.79,"l":33.9152,"n":138,"o":34.2,"t":"2026-10-21T14:00:00Z","v":22007,"vw":34.382106},{"c":34.445,"h":34.59,"l":34,"n":48,"o":34.2299,"t":"2026-10-21T14:15:00Z","v":5768,"vw":34.275919},{"c":34.4101,"h":34.85,"l":34.2602,"n":66,"o":34.32,"t":"2026-10-21T14:30:00Z","v":9171,"vw":34.643016},{"c":34.8,"h":35.09,"l":34.6,"n":55,"o":34.6,"t":"2026-10-21T14:45:00Z","v":4662,"vw":34.918331},{"c":35.1359,"h":35.25,"l":34.75,"n":33,"o":34.969,"t":"2026-10-21T15:00:00Z","v":4531,"vw":35.126974},{"c":35.15,"h":35.2884,"l":34.7897,"n":90,"o":35.13,"t":"2026-10-21T15:15:00Z","v":16974,"vw":35.162675},{"c":35.64,"h":35.64,"l":35.05,"n":96,"o":35.1,"t":"2026-10-21T15:30:00Z","v":10190,"vw":35.382826},{"c":35.8299,"h":35.8299,"l":35.5201,"n":76,"o":35.6,"t":"2026-10-21T15:45:00Z","v":13413,"vw":35.644201},{"c":35.1906,"h":35.7,"l":35.13,"n":39,"o":35.6072,"t":"2026-10-21T16:00:00Z","v":8224,"vw":35.287244},{"c":35.25,"h":35.44,"l":35.19,"n":16,"o":35.31,"t":"2026-10-21T16:15:00Z","v":1373,"vw":35.278133},{"c":35.81,"h":36.28,"l":35.28,"n":91,"o":35.33,"t":"2026-10-21T16:30:00Z","v":20989,"vw":35.717366},{"c":35.83,"h":35.83,"l":35.55,"n":14,"o":35.79,"t":"2026-10-21T16:45:00Z","v":3118,"vw":35.602203},{"c":35.875,"h":36,"l":35.7995,"n":22,"o":35.88,"t":"2026-10-21T17:00:00Z","v":8279,"vw":35.926412},{"c":35.95,"h":36.08,"l":35.9428,"n":35,"o":36,"t":"2026-10-21T17:15:00Z","v":7179,"vw":35.980988},{"c":36.155,"h":36.2799,"l":36.01,"n":61,"o":36.2799,"t":"2026-10-21T17:30:00Z","v":5488,"vw":36.08942},{"c":36.085,"h":36.17,"l":35.9997,"n":91,"o":36.1565,"t":"2026-10-21T17:45:00Z","v":11028,"vw":36.091863},{"c":35.8,"h":36.09,"l":35.795,"n":51,"o":36.085,"t":"2026-10-21T18:00:00Z","v":4126,"vw":35.89855},{"c":36.0499,"h":36.145,"l":35.935,"n":30,"o":36.08,"t":"2026-10-21T18:15:00Z","v":4466,"vw":36.013281},{"c":36.27,"h":36.4104,"l":35.9401,"n":135,"o":36.155,"t":"2026-10-21T18:30:00Z","v":12085,"vw":36.20302},{"c":35.8,"h":36.425,"l":35.71,"n":52,"o":36.255,"t":"2026-10-21T18:45:00Z","v":12874,"vw":35.961184},{"c":35.6,"h":35.9094,"l":35.3076,"n":82,"o":35.6,"t":"2026-10-21T19:00:00Z","v":6674,"vw":35.565569},{"c":35.77,"h":36,"l":35.75,"n":29,"o":35.8982,"t":"2026-10-21T19:15:00Z","v":5341,"vw":35.885286},{"c":35.9257,"h":36,"l":35.9204,"n":41,"o":36,"t":"2026-10-21T19:30:00Z","v":2338,"vw":35.961502},{"c":35.73,"h":35.8299,"l":35.3601,"n":30,"o":35.7954,"t":"2026-10-21T19:45:00Z","v":5376,"vw":35.57538},{"c":36.04,"h":36.04,"l":35.68,"n":11,"o":35.68,"t":"2026-10-21T20:00:00Z","v":1235,"vw":35.946925},{"c":36.82,"h":36.82,"l":36.09,"n":20,"o":36.09,"t":"2026-10-21T20:15:00Z","v":2836,"vw":36.69159},{"c":37.1,"h":37.4967,"l":36.56,"n":12,"o":36.75,"t":"2026-10-21T20:30:00Z","v":3716,"vw":37.081877},{"c":36.89,"h":37.45,"l":36.89,"n":39,"o":37.45,"t":"2026-10-21T20:45:00Z","v":5042,"vw":37.19424},{"c":36.7,"h":36.94,"l":36.23,"n":18,"o":36.94,"t":"2026-10-21T21:00:00Z","v":1163,"vw":36.640252},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-21T21:15:00Z","v":300,"vw":36.5},{"c":36.5,"h":36.5,"l":36.5,"n":66,"o":36.5,"t":"2026-10-21T21:45:00Z","v":5666,"vw":36.5},{"c":35.1,"h":36.5,"l":35.1,"n":4,"o":36.5,"t":"2026-10-21T22:00:00Z","v":397,"vw":35.509574},{"c":34.8,"h":35.1,"l":34.8,"n":33,"o":35.1,"t":"2026-10-21T22:15:00Z","v":2933,"vw":34.998009},{"c":35.2727,"h":35.42,"l":35.0123,"n":4,"o":35.42,"t":"2026-10-21T22:30:00Z","v":534,"vw":35.158761},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-21T22:45:00Z","v":350,"vw":35.07},{"c":34.52,"h":34.63,"l":34.4,"n":21,"o":34.5,"t":"2026-10-21T23:15:00Z","v":3255,"vw":34.540822},{"c":34.5099,"h":34.55,"l":34.4286,"n":23,"o":34.5268,"t":"2026-10-21T23:30:00Z","v":4652,"vw":34.50164},{"c":34.3,"h":34.4,"l":34,"n":27,"o":34.4,"t":"2026-10-21T23:45:00Z","v":4743,"vw":34.29245},{"c":30.93,"h":32.64,"l":30.93,"n":86,"o":32.64,"t":"2026-10-22T08:00:00Z","v":4404,"vw":31.538074},{"c":31.85,"h":31.85,"l":31.19,"n":22,"o":31.19,"t":"2026-10-22T08:30:00Z","v":6840,"vw":31.769366},{"c":31.49,"h":31.8,"l":31.49,"n":7,"o":31.8,"t":"2026-10-22T08:45:00Z","v":515,"vw":31.611304},{"c":31.58,"h":31.58,"l":31.58,"n":7,"o":31.58,"t":"2026-10-22T09:00:00Z","v":728,"vw":31.58},{"c":31.55,"h":31.77,"l":31.55,"n":2,"o":31.77,"t":"2026-10-22T09:15:00Z","v":343,"vw":31.67379},{"c":31.43,"h":31.43,"l":31.35,"n":4,"o":31.35,"t":"2026-10-22T09:30:00Z","v":374,"vw":31.376316},{"c":31.4,"h":31.4,"l":31.4,"n":2,"o":31.4,"t":"2026-10-22T09:45:00Z","v":201,"vw":31.4},{"c":31.65,"h":31.65,"l":31.65,"n":2,"o":31.65,"t":"2026-10-22T10:00:00Z","v":182,"vw":31.65},{"c":32.5129,"h":32.5129,"l":32.46,"n":9,"o":32.46,"t":"2026-10-22T10:30:00Z","v":2356,"vw":32.497416},{"c":32.37,"h":32.37,"l":32.37,"n":4,"o":32.37,"t":"2026-10-22T10:45:00Z","v":300,"vw":32.37},{"c":32.2,"h":32.43,"l":32.05,"n":22,"o":32.07,"t":"2026-10-22T11:00:00Z","v":5673,"vw":32.17158},{"c":32.0918,"h":32.3,"l":32.05,"n":15,"o":32.3,"t":"2026-10-22T11:15:00Z","v":2788,"vw":32.117248},{"c":32.05,"h":32.05,"l":32.05,"n":8,"o":32.05,"t":"2026-10-22T11:45:00Z","v":882,"vw":32.05},{"c":32.27,"h":32.28,"l":32.23,"n":12,"o":32.23,"t":"2026-10-22T12:00:00Z","v":1557,"vw":32.25082},{"c":32.38,"h":32.38,"l":32.29,"n":13,"o":32.33,"t":"2026-10-22T12:15:00Z","v":1070,"vw":32.34},{"c":32.1,"h":32.39,"l":32.1,"n":6,"o":32.39,"t":"2026-10-22T12:30:00Z","v":511,"vw":32.310981},{"c":31.68,"h":32.15,"l":31.68,"n":35,"o":32.15,"t":"2026-10-22T12:45:00Z","v":2974,"vw":31.993621},{"c":31.7,"h":31.7,"l":31.49,"n":26,"o":31.551,"t":"2026-10-22T13:00:00Z","v":4450,"vw":31.54581},{"c":31.85,"h":31.9353,"l":31.65,"n":12,"o":31.65,"t":"2026-10-22T13:15:00Z","v":6475,"vw":31.694563},{"c":31.8,"h":32.38,"l":31.395,"n":348,"o":32.19,"t":"2026-10-22T13:30:00Z","v":29181,"vw":31.87243},{"c":32.5173,"h":32.64,"l":31.236,"n":186,"o":31.6,"t":"2026-10-22T13:45:00Z","v":23243,"vw":31.992179},{"c":31.66,"h":33.0321,"l":31.66,"n":177,"o":32.69,"t":"2026-10-22T14:00:00Z","v":25991,"vw":32.151619},{"c":30.42,"h":31.6282,"l":30.3,"n":216,"o":31.601,"t":"2026-10-22T14:15:00Z","v":18572,"vw":31.035371},{"c":30.15,"h":30.61,"l":29.81,"n":294,"o":30.32,"t":"2026-10-22T14:30:00Z","v":36444,"vw":30.166173},{"c":29.84,"h":30.12,"l":29.2505,"n":245,"o":30.1188,"t":"2026-10-22T14:45:00Z","v":26463,"vw":29.484741},{"c":29.07,"h":30,"l":29.05,"n":338,"o":29.81,"t":"2026-10-22T15:00:00Z","v":48610,"vw":29.678597},{"c":29.34,"h":30.076,"l":29.1008,"n":265,"o":29.14,"t":"2026-10-22T15:15:00Z","v":27504,"vw":29.706929},{"c":29.2108,"h":29.44,"l":28.8117,"n":204,"o":29.34,"t":"2026-10-22T15:30:00Z","v":37842,"vw":28.921119},{"c":29.28,"h":29.54,"l":28.8202,"n":124,"o":29.07,"t":"2026-10-22T15:45:00Z","v":9049,"vw":29.183746},{"c":29.46,"h":29.6432,"l":29.25,"n":94,"o":29.5,"t":"2026-10-22T16:00:00Z","v":14421,"vw":29.456243},{"c":29.32,"h":29.6,"l":29.32,"n":70,"o":29.46,"t":"2026-10-22T16:15:00Z","v":15949,"vw":29.463141},{"c":28.55,"h":29.2501,"l":28.55,"n":242,"o":29.2501,"t":"2026-10-22T16:30:00Z","v":33063,"vw":28.886767},{"c":28.4543,"h":28.555,"l":27.685,"n":277,"o":28.55,"t":"2026-10-22T16:45:00Z","v":29265,"vw":28.154494},{"c":27.915,"h":28.6399,"l":27.8,"n":157,"o":28.6399,"t":"2026-10-22T17:00:00Z","v":16492,"vw":28.05771},{"c":27.959,"h":28.27,"l":27.8,"n":79,"o":28.03,"t":"2026-10-22T17:15:00Z","v":5276,"vw":27.998311},{"c":27.94,"h":28.405,"l":27.94,"n":75,"o":28.05,"t":"2026-10-22T17:30:00Z","v":8720,"vw":28.143815},{"c":27.805,"h":28.04,"l":27.73,"n":80,"o":28.04,"t":"2026-10-22T17:45:00Z","v":10709,"vw":27.82559},{"c":27.6755,"h":27.81,"l":27.3,"n":130,"o":27.725,"t":"2026-10-22T18:00:00Z","v":19402,"vw":27.453565},{"c":27.5501,"h":27.8556,"l":27.465,"n":46,"o":27.465,"t":"2026-10-22T18:15:00Z","v":10652,"vw":27.535663},{"c":28.045,"h":28.045,"l":27.4201,"n":126,"o":27.51,"t":"2026-10-22T18:30:00Z","v":27370,"vw":27.544439},{"c":27.58,"h":27.97,"l":27.55,"n":100,"o":27.97,"t":"2026-10-22T18:45:00Z","v":11074,"vw":27.782812},{"c":28,"h":28,"l":27.42,"n":163,"o":27.56,"t":"2026-10-22T19:00:00Z","v":19469,"vw":27.632641},{"c":28.2514,"h":28.3909,"l":27.64,"n":326,"o":27.95,"t":"2026-10-22T19:15:00Z","v":46907,"vw":28.054671},{"c":28.03,"h":28.155,"l":27.67,"n":175,"o":28.03,"t":"2026-10-22T19:30:00Z","v":17749,"vw":27.930624},{"c":29.33,"h":29.44,"l":27.75,"n":662,"o":28.03,"t":"2026-10-22T19:45:00Z","v":71298,"vw":28.758126},{"c":28.39,"h":31.62,"l":25,"n":718,"o":29.45,"t":"2026-10-22T20:00:00Z","v":69957,"vw":28.215765},{"c":27,"h":28.4,"l":26,"n":217,"o":28.2,"t":"2026-10-22T20:15:00Z","v":32614,"vw":26.962052},{"c":26.35,"h":27.2499,"l":26,"n":156,"o":26.8,"t":"2026-10-22T20:30:00Z","v":9320,"vw":26.54114},{"c":25.66,"h":26.34,"l":24.57,"n":205,"o":26.34,"t":"2026-10-22T20:45:00Z","v":32722,"vw":25.119167},{"c":27.5,"h":27.5,"l":25.46,"n":225,"o":25.9564,"t":"2026-10-22T21:00:00Z","v":38234,"vw":26.512398},{"c":27.56,"h":27.94,"l":27.2,"n":112,"o":27.94,"t":"2026-10-22T21:15:00Z","v":15653,"vw":27.463393},{"c":26.17,"h":27.55,"l":26,"n":48,"o":27.55,"t":"2026-10-22T21:30:00Z","v":2402,"vw":26.429559},{"c":26.6,"h":26.6,"l":25.96,"n":43,"o":26,"t":"2026-10-22T21:45:00Z","v":2534,"vw":26.132083},{"c":26.5,"h":26.89,"l":26.5,"n":22,"o":26.63,"t":"2026-10-22T22:00:00Z","v":4199,"vw":26.743929},{"c":26.41,"h":26.7,"l":26.4,"n":25,"o":26.4,"t":"2026-10-22T22:15:00Z","v":3999,"vw":26.495625},{"c":26.33,"h":26.78,"l":26.3,"n":34,"o":26.55,"t":"2026-10-22T22:30:00Z","v":4749,"vw":26.446036},{"c":26.07,"h":26.16,"l":25.795,"n":45,"o":26.1585,"t":"2026-10-22T22:45:00Z","v":10314,"vw":26.093765},{"c":26.36,"h":26.36,"l":26.08,"n":21,"o":26.08,"t":"2026-10-22T23:00:00Z","v":2774,"vw":26.125609},{"c":25.79,"h":26.29,"l":25.78,"n":26,"o":26.29,"t":"2026-10-22T23:15:00Z","v":2370,"vw":25.988233},{"c":25.5,"h":25.78,"l":25.5,"n":24,"o":25.78,"t":"2026-10-22T23:30:00Z","v":2150,"vw":25.577949},{"c":25.55,"h":25.64,"l":25.5,"n":22,"o":25.63,"t":"2026-10-22T23:45:00Z","v":3044,"vw":25.586094}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.559399431524045,"strike":63.2480454780764,"iv":2.0481051768779217,"gamma":0.011942069080991699,"theta":-0.045028933411066084,"vega":0.012592540188464155,"rho":0.0015553699265205283,"breakevenPct":149.7355965150702},{"delta":0.15,"premium":0.8883724028750078,"strike":53.8217012949999,"iv":2.003253347982808,"gamma":0.0162168382932004,"theta":-0.058563336698594266,"vega":0.016729151214361426,"rho":0.002297804143317833,"breakevenPct":114.1294469584145},{"delta":0.2,"premium":1.2529678834763203,"strike":47.98021411015787,"iv":1.9900285210234423,"gamma":0.019603818436647668,"theta":-0.06990268010527774,"vega":0.02008921071910481,"rho":0.003013826081284812,"breakevenPct":92.69347159935101},{"delta":0.25,"premium":1.7242610155699551,"strike":45.424348660399744,"iv":2.1004085246937505,"gamma":0.02109000800931651,"theta":-0.08376760420447342,"vega":0.02279990840614771,"rho":0.0036490082755922092,"breakevenPct":84.53467583549784},{"delta":0.3,"premium":2.174396316961321,"strike":41.53494315476981,"iv":2.0976173377057443,"gamma":0.02307389318343584,"theta":-0.09151800020883796,"vega":0.024923853782200252,"rho":0.004300097860301698,"breakevenPct":71.0737357014917},{"delta":0.35,"premium":2.6946935373247975,"strike":38.74460835814401,"iv":2.1417711735715823,"gamma":0.02409521577784252,"theta":-0.09961216392058102,"vega":0.02657447809900015,"rho":0.004897487991824279,"breakevenPct":62.189048514555026},{"delta":0.4,"premium":3.2674626006440395,"strike":36.162686996779804,"iv":2.1850013459691002,"gamma":0.02463638590231269,"theta":-0.10603930926566982,"vega":0.02771969067845189,"rho":0.005454286012494542,"breakevenPct":54.32543873747099},{"delta":0.45,"premium":3.9218390804597703,"strike":33.89080459770115,"iv":2.243086206896552,"gamma":0.02452183908045977,"theta":-0.11101091954022989,"vega":0.028510919540229888,"rho":0.005946878654600081,"breakevenPct":47.99469149965134},{"delta":0.5,"premium":4.630869565217392,"strike":31.62608695652174,"iv":2.3001782608695653,"gamma":0.02408782608695652,"theta":-0.11476086956521739,"vega":0.0287,"rho":0.006400571447124375,"breakevenPct":41.90589636688505},{"delta":0.55,"premium":5.4084090909090925,"strike":29.404545454545453,"iv":2.357828181818182,"gamma":0.023321363636363633,"theta":-0.11677863636363636,"vega":0.02848090909090909,"rho":0.006801364504405758,"breakevenPct":36.254225226827955},{"delta":0.6,"premium":6.296428571428571,"strike":27.258928571428573,"iv":2.4351160714285713,"gamma":0.022029464285714284,"theta":-0.11777767857142857,"vega":0.027803571428571427,"rho":0.007115825008181411,"breakevenPct":31.33212188985183},{"delta":0.65,"premium":7.331034482758621,"strike":25.137931034482758,"iv":2.542351724137931,"gamma":0.020224137931034482,"theta":-0.11792758620689656,"vega":0.026682758620689653,"rho":0.007313493160198182,"breakevenPct":27.08009987178621},{"delta":0.7,"premium":8.724110671936756,"strike":23.094861660079054,"iv":2.7785936758893275,"gamma":0.017361264822134393,"theta":-0.12093438735177865,"vega":0.02508537549407115,"rho":0.007229722845738483,"breakevenPct":24.536095232938592},{"delta":0.75,"premium":10.141379310344828,"strike":20.655172413793103,"iv":2.9454206896551725,"gamma":0.014986206896551724,"theta":-0.11709310344827586,"vega":0.0228551724137931,"rho":0.007126988042898039,"breakevenPct":20.534449018152365}],"put":[{"delta":0.25,"premium":2.1036324786324787,"strike":21.00854700854701,"iv":1.5438008547008548,"gamma":0.028616239316239318,"theta":-0.06003418803418803,"vega":0.022912820512820512,"rho":-0.0067433825730835685,"breakevenPct":26.00816230953218},{"delta":0.3,"premium":2.7064606741573036,"strike":22.426966292134832,"iv":1.5371112359550563,"gamma":0.03135393258426966,"theta":-0.06515280898876405,"vega":0.024997752808988763,"rho":-0.008237361014070127,"breakevenPct":22.816024978561533},{"delta":0.35,"premium":3.148391420911528,"strike":23.79356568364611,"iv":1.4530080428954424,"gamma":0.035436193029490616,"theta":-0.06543029490616623,"vega":0.026672922252010723,"rho":-0.009606180146527908,"breakevenPct":19.196969617477166},{"delta":0.4,"premium":3.847572815533981,"strike":25.118932038834952,"iv":1.449873786407767,"gamma":0.03699733009708738,"theta":-0.06800970873786408,"vega":0.027783252427184466,"rho":-0.011176530443974545,"breakevenPct":16.746147854007948},{"delta":0.45,"premium":4.364268585131895,"strike":26.32853717026379,"iv":1.3831155875299759,"gamma":0.03969280575539568,"theta":-0.06617290167865708,"vega":0.028498561151079137,"rho":-0.012603109913945216,"breakevenPct":14.034173835100216},{"delta":0.5,"premium":4.988095238095238,"strike":27.523809523809526,"iv":1.3404190476190476,"gamma":0.04127619047619047,"theta":-0.0644095238095238,"vega":0.0287,"rho":-0.014112233809385581,"breakevenPct":11.79759575062902},{"delta":0.55,"premium":5.621621621621623,"strike":28.675675675675677,"iv":1.2941243243243243,"gamma":0.042408108108108106,"theta":-0.061437837837837836,"vega":0.0284972972972973,"rho":-0.01563004305499275,"breakevenPct":9.768868672978265},{"delta":0.6,"premium":6.207916666666666,"strike":29.741666666666664,"iv":1.2356416666666667,"gamma":0.043367499999999996,"theta":-0.056914166666666675,"vega":0.027806666666666667,"rho":-0.0171093277863107,"breakevenPct":7.891389432485333},{"delta":0.65,"premium":7.1200787401574805,"strike":31.033464566929133,"iv":1.2186641732283465,"gamma":0.042193307086614174,"theta":-0.0534757874015748,"vega":0.026646456692913385,"rho":-0.01884107625686237,"breakevenPct":6.405534924572792},{"delta":0.7,"premium":7.713907284768211,"strike":32.019867549668874,"iv":1.1502523178807949,"gamma":0.041970198675496694,"theta":-0.046882781456953654,"vega":0.025062251655629145,"rho":-0.020324289870989134,"breakevenPct":4.869040059097214},{"delta":0.75,"premium":8.441677943166441,"strike":33.07577807848444,"iv":1.0926334235453314,"gamma":0.040325710419485794,"theta":-0.04013004059539918,"vega":0.022881732070365354,"rho":-0.021909830317025262,"breakevenPct":3.5847352825127268},{"delta":0.8,"premium":8.813802435723952,"strike":33.75236806495264,"iv":0.9956104194857915,"gamma":0.03876955345060893,"theta":-0.031469688768606216,"vega":0.020040054127198913,"rho":-0.02321300414459362,"breakevenPct":2.3930895137820434},{"delta":0.85,"premium":9.737865497076022,"strike":34.92690058479532,"iv":0.9389666666666667,"gamma":0.03449239766081872,"theta":-0.023758187134502933,"vega":0.01677543859649123,"rho":-0.02494746420350357,"breakevenPct":1.4127785216465882},{"delta":0.9,"premium":10.379268292682926,"strike":35.77235772357724,"iv":0.8423,"gamma":0.028484552845528456,"theta":-0.014749593495934963,"vega":0.012506504065040652,"rho":-0.026452383908850303,"breakevenPct":0.6141313859322604}]},"raw":{"call":[{"delta":0.1,"premium":0.559399431524045,"strike":63.2480454780764,"iv":2.0481051768779217,"gamma":0.011942069080991699,"theta":-0.045028933411066084,"vega":0.012592540188464155,"rho":0.0015553699265205283,"breakevenPct":149.7355965150702},{"delta":0.15,"premium":0.8883724028750078,"strike":53.8217012949999,"iv":2.003253347982808,"gamma":0.0162168382932004,"theta":-0.058563336698594266,"vega":0.016729151214361426,"rho":0.002297804143317833,"breakevenPct":114.1294469584145},{"delta":0.2,"premium":1.2529678834763203,"strike":47.98021411015787,"iv":1.9900285210234423,"gamma":0.019603818436647668,"theta":-0.06990268010527774,"vega":0.02008921071910481,"rho":0.003013826081284812,"breakevenPct":92.69347159935101},{"delta":0.25,"premium":1.7242610155699551,"strike":45.424348660399744,"iv":2.1004085246937505,"gamma":0.02109000800931651,"theta":-0.08376760420447342,"vega":0.02279990840614771,"rho":0.0036490082755922092,"breakevenPct":84.53467583549784},{"delta":0.3,"premium":2.174396316961321,"strike":41.53494315476981,"iv":2.0976173377057443,"gamma":0.02307389318343584,"theta":-0.09151800020883796,"vega":0.024923853782200252,"rho":0.004300097860301698,"breakevenPct":71.0737357014917},{"delta":0.35,"premium":2.6946935373247975,"strike":38.74460835814401,"iv":2.1417711735715823,"gamma":0.02409521577784252,"theta":-0.09961216392058102,"vega":0.02657447809900015,"rho":0.004897487991824279,"breakevenPct":62.189048514555026},{"delta":0.4,"premium":3.2674626006440395,"strike":36.162686996779804,"iv":2.1850013459691002,"gamma":0.02463638590231269,"theta":-0.10603930926566982,"vega":0.02771969067845189,"rho":0.005454286012494542,"breakevenPct":54.32543873747099},{"delta":0.45,"premium":3.9218390804597703,"strike":33.89080459770115,"iv":2.243086206896552,"gamma":0.02452183908045977,"theta":-0.11101091954022989,"vega":0.028510919540229888,"rho":0.005946878654600081,"breakevenPct":47.99469149965134},{"delta":0.5,"premium":4.630869565217392,"strike":31.62608695652174,"iv":2.3001782608695653,"gamma":0.02408782608695652,"theta":-0.11476086956521739,"vega":0.0287,"rho":0.006400571447124375,"breakevenPct":41.90589636688505},{"delta":0.55,"premium":5.4084090909090925,"strike":29.404545454545453,"iv":2.357828181818182,"gamma":0.023321363636363633,"theta":-0.11677863636363636,"vega":0.02848090909090909,"rho":0.006801364504405758,"breakevenPct":36.254225226827955},{"delta":0.6,"premium":6.296428571428571,"strike":27.258928571428573,"iv":2.4351160714285713,"gamma":0.022029464285714284,"theta":-0.11777767857142857,"vega":0.027803571428571427,"rho":0.007115825008181411,"breakevenPct":31.33212188985183},{"delta":0.65,"premium":7.331034482758621,"strike":25.137931034482758,"iv":2.542351724137931,"gamma":0.020224137931034482,"theta":-0.11792758620689656,"vega":0.026682758620689653,"rho":0.007313493160198182,"breakevenPct":27.08009987178621},{"delta":0.7,"premium":8.724110671936756,"strike":23.094861660079054,"iv":2.7785936758893275,"gamma":0.017361264822134393,"theta":-0.12093438735177865,"vega":0.02508537549407115,"rho":0.007229722845738483,"breakevenPct":24.536095232938592},{"delta":0.75,"premium":10.141379310344828,"strike":20.655172413793103,"iv":2.9454206896551725,"gamma":0.014986206896551724,"theta":-0.11709310344827586,"vega":0.0228551724137931,"rho":0.007126988042898039,"breakevenPct":20.534449018152365}],"put":[{"delta":0.25,"premium":2.1036324786324787,"strike":21.00854700854701,"iv":1.5438008547008548,"gamma":0.028616239316239318,"theta":-0.06003418803418803,"vega":0.022912820512820512,"rho":-0.0067433825730835685,"breakevenPct":26.00816230953218},{"delta":0.3,"premium":2.7064606741573036,"strike":22.426966292134832,"iv":1.5371112359550563,"gamma":0.03135393258426966,"theta":-0.06515280898876405,"vega":0.024997752808988763,"rho":-0.008237361014070127,"breakevenPct":22.816024978561533},{"delta":0.35,"premium":3.148391420911528,"strike":23.79356568364611,"iv":1.4530080428954424,"gamma":0.035436193029490616,"theta":-0.06543029490616623,"vega":0.026672922252010723,"rho":-0.009606180146527908,"breakevenPct":19.196969617477166},{"delta":0.4,"premium":3.847572815533981,"strike":25.118932038834952,"iv":1.449873786407767,"gamma":0.03699733009708738,"theta":-0.06800970873786408,"vega":0.027783252427184466,"rho":-0.011176530443974545,"breakevenPct":16.746147854007948},{"delta":0.45,"premium":4.364268585131895,"strike":26.32853717026379,"iv":1.3831155875299759,"gamma":0.03969280575539568,"theta":-0.06617290167865708,"vega":0.028498561151079137,"rho":-0.012603109913945216,"breakevenPct":14.034173835100216},{"delta":0.5,"premium":4.988095238095238,"strike":27.523809523809526,"iv":1.3404190476190476,"gamma":0.04127619047619047,"theta":-0.0644095238095238,"vega":0.0287,"rho":-0.014112233809385581,"breakevenPct":11.79759575062902},{"delta":0.55,"premium":5.621621621621623,"strike":28.675675675675677,"iv":1.2941243243243243,"gamma":0.042408108108108106,"theta":-0.061437837837837836,"vega":0.0284972972972973,"rho":-0.01563004305499275,"breakevenPct":9.768868672978265},{"delta":0.6,"premium":6.207916666666666,"strike":29.741666666666664,"iv":1.2356416666666667,"gamma":0.043367499999999996,"theta":-0.056914166666666675,"vega":0.027806666666666667,"rho":-0.0171093277863107,"breakevenPct":7.891389432485333},{"delta":0.65,"premium":7.1200787401574805,"strike":31.033464566929133,"iv":1.2186641732283465,"gamma":0.042193307086614174,"theta":-0.0534757874015748,"vega":0.026646456692913385,"rho":-0.01884107625686237,"breakevenPct":6.405534924572792},{"delta":0.7,"premium":7.713907284768211,"strike":32.019867549668874,"iv":1.1502523178807949,"gamma":0.041970198675496694,"theta":-0.046882781456953654,"vega":0.025062251655629145,"rho":-0.020324289870989134,"breakevenPct":4.869040059097214},{"delta":0.75,"premium":8.441677943166441,"strike":33.07577807848444,"iv":1.0926334235453314,"gamma":0.040325710419485794,"theta":-0.04013004059539918,"vega":0.022881732070365354,"rho":-0.021909830317025262,"breakevenPct":3.5847352825127268},{"delta":0.8,"premium":8.813802435723952,"strike":33.75236806495264,"iv":0.9956104194857915,"gamma":0.03876955345060893,"theta":-0.031469688768606216,"vega":0.020040054127198913,"rho":-0.02321300414459362,"breakevenPct":2.3930895137820434},{"delta":0.85,"premium":9.737865497076022,"strike":34.92690058479532,"iv":0.9389666666666667,"gamma":0.03449239766081872,"theta":-0.023758187134502933,"vega":0.01677543859649123,"rho":-0.02494746420350357,"breakevenPct":1.4127785216465882},{"delta":0.9,"premium":10.379268292682926,"strike":35.77235772357724,"iv":0.8423,"gamma":0.028484552845528456,"theta":-0.014749593495934963,"vega":0.012506504065040652,"rho":-0.026452383908850303,"breakevenPct":0.6141313859322604}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}