{"symbol":"BHYP","url":"https://intraalpha.com/companies/BHYP","capturedAt":"2026-10-22T16:20:22.528Z","state":"ready","quote":{"symbol":"BHYP","last_price":43.94,"prev_close":46.07,"regular_close":43.94,"change":-2.13,"change_pct":-4.6234,"regular_change":-2.13,"regular_change_pct":-4.6234,"extended_change":0,"extended_change_pct":0,"bid":43.97,"ask":44,"bid_size":100,"ask_size":100,"volume":106205,"vwap":43.836189,"open":44,"high":44.14,"low":43.47,"close":43.94,"trade_count":1352,"last_trade_at":"2026-10-22T16:17:30.718943025Z","last_quote_at":"2026-10-22T16:20:21.215888101Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:20:20.986188438-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":199700000,"net_expense_ratio":0,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-05-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:20:21.606048+00:00"},"optionObservedAt":"2026-10-22T16:16:53.341Z","bars":[{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-15T09:20:00Z","v":100,"vw":44.8},{"c":44.35,"h":44.4097,"l":44.35,"n":4,"o":44.4097,"t":"2026-10-15T11:00:00Z","v":901,"vw":44.378856},{"c":44.4772,"h":44.59,"l":44.4772,"n":7,"o":44.59,"t":"2026-10-15T11:40:00Z","v":1300,"vw":44.543654},{"c":44.62,"h":44.62,"l":44.62,"n":2,"o":44.62,"t":"2026-10-15T11:50:00Z","v":125,"vw":44.62},{"c":44.53,"h":44.61,"l":44.53,"n":6,"o":44.61,"t":"2026-10-15T11:55:00Z","v":350,"vw":44.556667},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-15T12:00:00Z","v":100,"vw":44.44},{"c":44.36,"h":44.36,"l":44.36,"n":4,"o":44.36,"t":"2026-10-15T12:05:00Z","v":300,"vw":44.36},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-10-15T12:25:00Z","v":803,"vw":44.48},{"c":44.03,"h":44.03,"l":44.03,"n":2,"o":44.03,"t":"2026-10-15T12:45:00Z","v":110,"vw":44.03},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-15T12:55:00Z","v":402,"vw":43.91},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-15T13:05:00Z","v":250,"vw":44},{"c":43.6304,"h":43.64,"l":43.6304,"n":2,"o":43.64,"t":"2026-10-15T13:25:00Z","v":578,"vw":43.635383},{"c":43.84,"h":44.05,"l":43.68,"n":104,"o":43.74,"t":"2026-10-15T13:30:00Z","v":11679,"vw":43.864569},{"c":43.98,"h":43.98,"l":43.68,"n":56,"o":43.76,"t":"2026-10-15T13:35:00Z","v":13831,"vw":43.746505},{"c":44.16,"h":44.16,"l":43.98,"n":20,"o":43.985,"t":"2026-10-15T13:40:00Z","v":1581,"vw":44.037782},{"c":43.89,"h":44.16,"l":43.81,"n":38,"o":44.12,"t":"2026-10-15T13:45:00Z","v":3594,"vw":44.021867},{"c":43.55,"h":43.86,"l":43.55,"n":44,"o":43.86,"t":"2026-10-15T13:50:00Z","v":5803,"vw":43.715995},{"c":43.665,"h":43.865,"l":43.5946,"n":51,"o":43.5946,"t":"2026-10-15T13:55:00Z","v":7834,"vw":43.738713},{"c":44,"h":44,"l":43.66,"n":37,"o":43.68,"t":"2026-10-15T14:00:00Z","v":4429,"vw":43.764058},{"c":44.39,"h":44.39,"l":44.255,"n":12,"o":44.255,"t":"2026-10-15T14:05:00Z","v":4019,"vw":44.341811},{"c":44.63,"h":44.63,"l":44.45,"n":64,"o":44.495,"t":"2026-10-15T14:10:00Z","v":4391,"vw":44.53528},{"c":44.89,"h":44.89,"l":44.4,"n":45,"o":44.41,"t":"2026-10-15T14:15:00Z","v":6215,"vw":44.566101},{"c":44.851,"h":44.9525,"l":44.76,"n":72,"o":44.93,"t":"2026-10-15T14:20:00Z","v":10076,"vw":44.86087},{"c":44.88,"h":45.01,"l":44.88,"n":26,"o":44.97,"t":"2026-10-15T14:25:00Z","v":2527,"vw":44.920475},{"c":44.99,"h":45.03,"l":44.77,"n":28,"o":44.77,"t":"2026-10-15T14:30:00Z","v":2124,"vw":44.865048},{"c":45.33,"h":45.33,"l":44.945,"n":28,"o":45.05,"t":"2026-10-15T14:35:00Z","v":2245,"vw":45.137941},{"c":45.375,"h":45.44,"l":45.225,"n":24,"o":45.335,"t":"2026-10-15T14:40:00Z","v":1798,"vw":45.32302},{"c":45.565,"h":45.599,"l":45.32,"n":21,"o":45.33,"t":"2026-10-15T14:45:00Z","v":2023,"vw":45.418294},{"c":45.53,"h":45.53,"l":45.485,"n":64,"o":45.53,"t":"2026-10-15T14:50:00Z","v":2075,"vw":45.509677},{"c":45.44,"h":45.49,"l":45.41,"n":23,"o":45.41,"t":"2026-10-15T14:55:00Z","v":1483,"vw":45.425588},{"c":45.5,"h":45.54,"l":45.21,"n":103,"o":45.34,"t":"2026-10-15T15:00:00Z","v":16543,"vw":45.425716},{"c":45.505,"h":45.6,"l":45.405,"n":240,"o":45.525,"t":"2026-10-15T15:05:00Z","v":24840,"vw":45.504248},{"c":45.5294,"h":45.62,"l":45.485,"n":32,"o":45.62,"t":"2026-10-15T15:10:00Z","v":1315,"vw":45.585932},{"c":45.59,"h":45.59,"l":45.56,"n":12,"o":45.56,"t":"2026-10-15T15:15:00Z","v":374,"vw":45.574634},{"c":45.45,"h":45.48,"l":45.43,"n":20,"o":45.43,"t":"2026-10-15T15:20:00Z","v":1858,"vw":45.438047},{"c":45.41,"h":45.4715,"l":45.41,"n":8,"o":45.47,"t":"2026-10-15T15:25:00Z","v":984,"vw":45.445601},{"c":45.51,"h":45.51,"l":45.45,"n":7,"o":45.45,"t":"2026-10-15T15:30:00Z","v":470,"vw":45.49},{"c":45.66,"h":45.66,"l":45.5,"n":21,"o":45.5,"t":"2026-10-15T15:35:00Z","v":2926,"vw":45.536111},{"c":45.7,"h":45.76,"l":45.6736,"n":10,"o":45.6736,"t":"2026-10-15T15:40:00Z","v":1008,"vw":45.700244},{"c":45.66,"h":45.66,"l":45.6,"n":16,"o":45.6,"t":"2026-10-15T15:45:00Z","v":1289,"vw":45.638},{"c":45.865,"h":45.88,"l":45.675,"n":23,"o":45.675,"t":"2026-10-15T15:50:00Z","v":4457,"vw":45.833614},{"c":45.81,"h":45.915,"l":45.79,"n":24,"o":45.89,"t":"2026-10-15T15:55:00Z","v":1186,"vw":45.867488},{"c":45.79,"h":45.9105,"l":45.79,"n":26,"o":45.8175,"t":"2026-10-15T16:00:00Z","v":2040,"vw":45.847447},{"c":45.825,"h":45.825,"l":45.765,"n":13,"o":45.765,"t":"2026-10-15T16:05:00Z","v":1998,"vw":45.802105},{"c":45.7,"h":45.7587,"l":45.7,"n":13,"o":45.75,"t":"2026-10-15T16:10:00Z","v":859,"vw":45.738733},{"c":45.62,"h":45.62,"l":45.62,"n":8,"o":45.62,"t":"2026-10-15T16:15:00Z","v":458,"vw":45.62},{"c":45.6,"h":45.74,"l":45.6,"n":23,"o":45.62,"t":"2026-10-15T16:20:00Z","v":812,"vw":45.67},{"c":45.62,"h":45.62,"l":45.62,"n":3,"o":45.62,"t":"2026-10-15T16:25:00Z","v":109,"vw":45.62},{"c":45.58,"h":45.58,"l":45.545,"n":9,"o":45.545,"t":"2026-10-15T16:35:00Z","v":512,"vw":45.55375},{"c":45.58,"h":45.58,"l":45.58,"n":4,"o":45.58,"t":"2026-10-15T16:40:00Z","v":198,"vw":45.58},{"c":45.65,"h":45.65,"l":45.6,"n":30,"o":45.61,"t":"2026-10-15T16:45:00Z","v":703,"vw":45.624691},{"c":45.52,"h":45.52,"l":45.52,"n":5,"o":45.52,"t":"2026-10-15T16:50:00Z","v":937,"vw":45.52},{"c":45.55,"h":45.55,"l":45.47,"n":17,"o":45.47,"t":"2026-10-15T16:55:00Z","v":3721,"vw":45.532338},{"c":45.55,"h":45.55,"l":45.51,"n":8,"o":45.51,"t":"2026-10-15T17:00:00Z","v":475,"vw":45.54},{"c":45.67,"h":45.67,"l":45.575,"n":8,"o":45.575,"t":"2026-10-15T17:05:00Z","v":929,"vw":45.617812},{"c":45.87,"h":45.87,"l":45.76,"n":76,"o":45.77,"t":"2026-10-15T17:10:00Z","v":8289,"vw":45.822123},{"c":45.895,"h":46.045,"l":45.87,"n":32,"o":45.93,"t":"2026-10-15T17:15:00Z","v":2080,"vw":45.93976},{"c":45.96,"h":45.96,"l":45.83,"n":25,"o":45.885,"t":"2026-10-15T17:20:00Z","v":4928,"vw":45.87519},{"c":45.82,"h":45.88,"l":45.78,"n":45,"o":45.845,"t":"2026-10-15T17:30:00Z","v":19895,"vw":45.858118},{"c":45.95,"h":45.95,"l":45.825,"n":28,"o":45.825,"t":"2026-10-15T17:35:00Z","v":5011,"vw":45.917494},{"c":45.9,"h":45.96,"l":45.9,"n":38,"o":45.94,"t":"2026-10-15T17:40:00Z","v":3270,"vw":45.9382},{"c":46.02,"h":46.02,"l":45.9,"n":16,"o":45.9,"t":"2026-10-15T17:45:00Z","v":1454,"vw":45.958864},{"c":45.95,"h":46.0299,"l":45.95,"n":22,"o":46,"t":"2026-10-15T17:50:00Z","v":4095,"vw":45.998768},{"c":45.915,"h":45.97,"l":45.9,"n":140,"o":45.96,"t":"2026-10-15T17:55:00Z","v":15539,"vw":45.940687},{"c":45.87,"h":45.93,"l":45.87,"n":60,"o":45.93,"t":"2026-10-15T18:00:00Z","v":7929,"vw":45.887584},{"c":45.85,"h":45.94,"l":45.85,"n":80,"o":45.885,"t":"2026-10-15T18:05:00Z","v":7431,"vw":45.892092},{"c":45.84,"h":45.86,"l":45.8,"n":35,"o":45.86,"t":"2026-10-15T18:10:00Z","v":5942,"vw":45.848174},{"c":45.795,"h":45.8448,"l":45.7601,"n":16,"o":45.8448,"t":"2026-10-15T18:15:00Z","v":825,"vw":45.8011},{"c":45.72,"h":45.7599,"l":45.685,"n":21,"o":45.7599,"t":"2026-10-15T18:20:00Z","v":8749,"vw":45.735333},{"c":45.76,"h":45.76,"l":45.74,"n":4,"o":45.74,"t":"2026-10-15T18:25:00Z","v":350,"vw":45.75},{"c":45.7701,"h":45.805,"l":45.765,"n":10,"o":45.765,"t":"2026-10-15T18:30:00Z","v":4556,"vw":45.772325},{"c":45.785,"h":45.785,"l":45.785,"n":2,"o":45.785,"t":"2026-10-15T18:35:00Z","v":130,"vw":45.785},{"c":45.8,"h":45.8,"l":45.72,"n":17,"o":45.72,"t":"2026-10-15T18:40:00Z","v":525,"vw":45.763333},{"c":46,"h":46,"l":45.95,"n":15,"o":45.95,"t":"2026-10-15T19:00:00Z","v":1278,"vw":45.994518},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-15T19:05:00Z","v":100,"vw":46.07},{"c":46.0075,"h":46.0299,"l":45.98,"n":7,"o":45.98,"t":"2026-10-15T19:10:00Z","v":638,"vw":46.017434},{"c":46.06,"h":46.0799,"l":46,"n":31,"o":46.035,"t":"2026-10-15T19:15:00Z","v":3102,"vw":46.062708},{"c":46.04,"h":46.04,"l":46.04,"n":5,"o":46.04,"t":"2026-10-15T19:30:00Z","v":156,"vw":46.04},{"c":45.955,"h":45.955,"l":45.8608,"n":16,"o":45.8608,"t":"2026-10-15T19:35:00Z","v":1089,"vw":45.897419},{"c":46,"h":46,"l":45.92,"n":33,"o":45.935,"t":"2026-10-15T19:45:00Z","v":2351,"vw":45.950824},{"c":46.095,"h":46.095,"l":46,"n":10,"o":46,"t":"2026-10-15T19:50:00Z","v":1596,"vw":46.012738},{"c":46.085,"h":46.14,"l":46.06,"n":38,"o":46.11,"t":"2026-10-15T19:55:00Z","v":1719,"vw":46.090747},{"c":46.15,"h":46.15,"l":46.15,"n":6,"o":46.15,"t":"2026-10-15T20:00:00Z","v":512,"vw":46.15},{"c":46.24,"h":46.25,"l":46.24,"n":2,"o":46.25,"t":"2026-10-15T20:35:00Z","v":324,"vw":46.246173},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-15T20:40:00Z","v":103,"vw":46.23},{"c":46.23,"h":46.23,"l":46.23,"n":16,"o":46.23,"t":"2026-10-15T20:45:00Z","v":1397,"vw":46.23},{"c":46.05,"h":46.19,"l":46.05,"n":3,"o":46.19,"t":"2026-10-15T20:55:00Z","v":4400,"vw":46.12},{"c":46.2,"h":46.2,"l":46.0765,"n":10,"o":46.0765,"t":"2026-10-15T22:40:00Z","v":3611,"vw":46.194799},{"c":46.2,"h":46.2,"l":46.2,"n":65,"o":46.2,"t":"2026-10-15T22:45:00Z","v":2860,"vw":46.2},{"c":46.2,"h":46.2,"l":46.2,"n":18,"o":46.2,"t":"2026-10-15T22:50:00Z","v":695,"vw":46.2},{"c":46.16,"h":46.16,"l":46.16,"n":11,"o":46.16,"t":"2026-10-15T22:55:00Z","v":337,"vw":46.16},{"c":46.02,"h":46.0536,"l":46.02,"n":2,"o":46.0536,"t":"2026-10-15T23:00:00Z","v":4400,"vw":46.0368},{"c":45.9,"h":45.93,"l":45.8704,"n":7,"o":45.93,"t":"2026-10-15T23:50:00Z","v":6100,"vw":45.876557},{"c":46.045,"h":46.045,"l":45.9,"n":4,"o":45.9,"t":"2026-10-15T23:55:00Z","v":421,"vw":45.941675},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-16T11:05:00Z","v":100,"vw":45.99},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-16T12:25:00Z","v":109,"vw":46.14},{"c":45.87,"h":45.87,"l":45.87,"n":3,"o":45.87,"t":"2026-10-16T12:45:00Z","v":500,"vw":45.87},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-16T13:00:00Z","v":350,"vw":45.65},{"c":45.73,"h":45.73,"l":45.73,"n":3,"o":45.73,"t":"2026-10-16T13:25:00Z","v":206,"vw":45.73},{"c":45.55,"h":45.6568,"l":45.55,"n":61,"o":45.57,"t":"2026-10-16T13:30:00Z","v":5008,"vw":45.589785},{"c":45.53,"h":45.6,"l":45.46,"n":31,"o":45.46,"t":"2026-10-16T13:35:00Z","v":8387,"vw":45.562086},{"c":45.63,"h":45.63,"l":45.5,"n":11,"o":45.57,"t":"2026-10-16T13:40:00Z","v":2608,"vw":45.543339},{"c":45.5,"h":45.73,"l":45.5,"n":38,"o":45.73,"t":"2026-10-16T13:45:00Z","v":1865,"vw":45.684965},{"c":45.595,"h":45.595,"l":45.4693,"n":7,"o":45.4693,"t":"2026-10-16T13:50:00Z","v":1165,"vw":45.541013},{"c":45.5975,"h":45.8,"l":45.595,"n":16,"o":45.639,"t":"2026-10-16T13:55:00Z","v":1710,"vw":45.664785},{"c":45.51,"h":45.61,"l":45.41,"n":37,"o":45.55,"t":"2026-10-16T14:00:00Z","v":2309,"vw":45.523243},{"c":45.51,"h":45.51,"l":45.315,"n":12,"o":45.315,"t":"2026-10-16T14:10:00Z","v":3920,"vw":45.386851},{"c":45.54,"h":45.54,"l":45.525,"n":4,"o":45.525,"t":"2026-10-16T14:15:00Z","v":294,"vw":45.5325},{"c":45.63,"h":45.63,"l":45.51,"n":28,"o":45.57,"t":"2026-10-16T14:20:00Z","v":3166,"vw":45.526192},{"c":45.405,"h":45.49,"l":45.405,"n":19,"o":45.49,"t":"2026-10-16T14:25:00Z","v":551,"vw":45.441675},{"c":45.44,"h":45.44,"l":45.35,"n":6,"o":45.35,"t":"2026-10-16T14:30:00Z","v":2746,"vw":45.369559},{"c":45.48,"h":45.535,"l":45.43,"n":53,"o":45.465,"t":"2026-10-16T14:35:00Z","v":6666,"vw":45.446049},{"c":45.51,"h":45.51,"l":45.49,"n":7,"o":45.49,"t":"2026-10-16T14:40:00Z","v":612,"vw":45.505},{"c":45.545,"h":45.55,"l":45.49,"n":16,"o":45.49,"t":"2026-10-16T14:45:00Z","v":2112,"vw":45.523999},{"c":45.22,"h":45.435,"l":45.21,"n":46,"o":45.435,"t":"2026-10-16T14:50:00Z","v":5457,"vw":45.223868},{"c":45.03,"h":45.21,"l":45.03,"n":13,"o":45.21,"t":"2026-10-16T14:55:00Z","v":1584,"vw":45.079074},{"c":45.04,"h":45.04,"l":45.04,"n":5,"o":45.04,"t":"2026-10-16T15:00:00Z","v":206,"vw":45.04},{"c":44.685,"h":44.77,"l":44.685,"n":24,"o":44.765,"t":"2026-10-16T15:05:00Z","v":1435,"vw":44.724198},{"c":44.87,"h":44.89,"l":44.72,"n":21,"o":44.72,"t":"2026-10-16T15:10:00Z","v":807,"vw":44.821673},{"c":44.68,"h":44.795,"l":44.68,"n":15,"o":44.795,"t":"2026-10-16T15:15:00Z","v":1423,"vw":44.69375},{"c":44.41,"h":44.49,"l":44.2944,"n":49,"o":44.48,"t":"2026-10-16T15:20:00Z","v":4033,"vw":44.373069},{"c":44.35,"h":44.49,"l":44.35,"n":46,"o":44.45,"t":"2026-10-16T15:25:00Z","v":6833,"vw":44.474683},{"c":44.375,"h":44.39,"l":44.3,"n":19,"o":44.39,"t":"2026-10-16T15:30:00Z","v":1410,"vw":44.362692},{"c":44.46,"h":44.51,"l":44.46,"n":10,"o":44.5,"t":"2026-10-16T15:35:00Z","v":556,"vw":44.4825},{"c":44.43,"h":44.43,"l":44.415,"n":9,"o":44.415,"t":"2026-10-16T15:40:00Z","v":725,"vw":44.418409},{"c":44.43,"h":44.43,"l":44.38,"n":11,"o":44.38,"t":"2026-10-16T15:45:00Z","v":510,"vw":44.405},{"c":44.285,"h":44.3,"l":44.285,"n":6,"o":44.3,"t":"2026-10-16T15:50:00Z","v":2213,"vw":44.299286},{"c":44.3,"h":44.31,"l":44.28,"n":18,"o":44.29,"t":"2026-10-16T15:55:00Z","v":4528,"vw":44.287907},{"c":44.24,"h":44.33,"l":44.24,"n":25,"o":44.325,"t":"2026-10-16T16:00:00Z","v":1010,"vw":44.296765},{"c":44.53,"h":44.53,"l":44.45,"n":7,"o":44.495,"t":"2026-10-16T16:10:00Z","v":674,"vw":44.48308},{"c":44.48,"h":44.535,"l":44.48,"n":24,"o":44.49,"t":"2026-10-16T16:25:00Z","v":5996,"vw":44.499878},{"c":44.475,"h":44.51,"l":44.475,"n":9,"o":44.485,"t":"2026-10-16T16:30:00Z","v":721,"vw":44.483571},{"c":44.46,"h":44.46,"l":44.45,"n":6,"o":44.45,"t":"2026-10-16T16:35:00Z","v":731,"vw":44.455246},{"c":44.29,"h":44.29,"l":44.29,"n":3,"o":44.29,"t":"2026-10-16T16:40:00Z","v":132,"vw":44.29},{"c":44.245,"h":44.44,"l":44.245,"n":15,"o":44.44,"t":"2026-10-16T16:45:00Z","v":1705,"vw":44.318941},{"c":44.24,"h":44.24,"l":44.24,"n":11,"o":44.24,"t":"2026-10-16T16:50:00Z","v":421,"vw":44.24},{"c":44.33,"h":44.33,"l":44.33,"n":5,"o":44.33,"t":"2026-10-16T16:55:00Z","v":339,"vw":44.33},{"c":44.44,"h":44.44,"l":44.44,"n":2,"o":44.44,"t":"2026-10-16T17:00:00Z","v":120,"vw":44.44},{"c":44.34,"h":44.34,"l":44.34,"n":8,"o":44.34,"t":"2026-10-16T17:05:00Z","v":327,"vw":44.34},{"c":44.29,"h":44.391,"l":44.29,"n":23,"o":44.391,"t":"2026-10-16T17:10:00Z","v":1864,"vw":44.347137},{"c":44.08,"h":44.27,"l":44.06,"n":211,"o":44.27,"t":"2026-10-16T17:15:00Z","v":30639,"vw":44.143481},{"c":44.11,"h":44.155,"l":44.075,"n":20,"o":44.075,"t":"2026-10-16T17:20:00Z","v":2346,"vw":44.126675},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-16T17:25:00Z","v":145,"vw":44.27},{"c":44.47,"h":44.47,"l":44.29,"n":32,"o":44.29,"t":"2026-10-16T17:30:00Z","v":4909,"vw":44.414565},{"c":44.545,"h":44.55,"l":44.545,"n":13,"o":44.55,"t":"2026-10-16T17:35:00Z","v":708,"vw":44.545833},{"c":44.64,"h":44.66,"l":44.64,"n":3,"o":44.66,"t":"2026-10-16T17:40:00Z","v":400,"vw":44.6525},{"c":44.57,"h":44.71,"l":44.54,"n":18,"o":44.71,"t":"2026-10-16T17:45:00Z","v":5605,"vw":44.637848},{"c":44.53,"h":44.54,"l":44.53,"n":11,"o":44.54,"t":"2026-10-16T17:50:00Z","v":605,"vw":44.535},{"c":44.44,"h":44.54,"l":44.44,"n":3,"o":44.54,"t":"2026-10-16T17:55:00Z","v":402,"vw":44.515},{"c":44.51,"h":44.55,"l":44.48,"n":23,"o":44.5,"t":"2026-10-16T18:00:00Z","v":757,"vw":44.503333},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-16T18:05:00Z","v":3400,"vw":44.59},{"c":44.66,"h":44.66,"l":44.62,"n":7,"o":44.62,"t":"2026-10-16T18:10:00Z","v":449,"vw":44.635},{"c":44.685,"h":44.72,"l":44.66,"n":9,"o":44.66,"t":"2026-10-16T18:15:00Z","v":822,"vw":44.700625},{"c":44.76,"h":44.8199,"l":44.72,"n":37,"o":44.8199,"t":"2026-10-16T18:20:00Z","v":5217,"vw":44.755662},{"c":44.65,"h":44.74,"l":44.65,"n":12,"o":44.74,"t":"2026-10-16T18:25:00Z","v":1624,"vw":44.671939},{"c":44.6195,"h":44.6654,"l":44.61,"n":13,"o":44.6654,"t":"2026-10-16T18:35:00Z","v":1068,"vw":44.634141},{"c":44.4,"h":44.65,"l":44.39,"n":38,"o":44.65,"t":"2026-10-16T18:40:00Z","v":4334,"vw":44.441605},{"c":44.47,"h":44.49,"l":44.42,"n":39,"o":44.46,"t":"2026-10-16T18:45:00Z","v":3010,"vw":44.462253},{"c":44.34,"h":44.34,"l":44.34,"n":2,"o":44.34,"t":"2026-10-16T18:50:00Z","v":102,"vw":44.34},{"c":44.415,"h":44.415,"l":44.33,"n":8,"o":44.33,"t":"2026-10-16T18:55:00Z","v":1162,"vw":44.398},{"c":44.38,"h":44.45,"l":44.38,"n":30,"o":44.4,"t":"2026-10-16T19:00:00Z","v":1889,"vw":44.431708},{"c":44.355,"h":44.365,"l":44.29,"n":24,"o":44.365,"t":"2026-10-16T19:05:00Z","v":3837,"vw":44.327994},{"c":44.5,"h":44.5,"l":44.41,"n":10,"o":44.42,"t":"2026-10-16T19:10:00Z","v":1171,"vw":44.419901},{"c":44.495,"h":44.555,"l":44.495,"n":12,"o":44.555,"t":"2026-10-16T19:15:00Z","v":737,"vw":44.526744},{"c":44.64,"h":44.64,"l":44.55,"n":11,"o":44.57,"t":"2026-10-16T19:20:00Z","v":919,"vw":44.594735},{"c":44.63,"h":44.63,"l":44.63,"n":8,"o":44.63,"t":"2026-10-16T19:25:00Z","v":230,"vw":44.63},{"c":44.54,"h":44.61,"l":44.535,"n":16,"o":44.6,"t":"2026-10-16T19:30:00Z","v":1213,"vw":44.573333},{"c":44.43,"h":44.43,"l":44.43,"n":9,"o":44.43,"t":"2026-10-16T19:35:00Z","v":327,"vw":44.43},{"c":44.37,"h":44.49,"l":44.37,"n":27,"o":44.47,"t":"2026-10-16T19:40:00Z","v":3416,"vw":44.429064},{"c":44.43,"h":44.46,"l":44.32,"n":25,"o":44.3799,"t":"2026-10-16T19:45:00Z","v":6688,"vw":44.396533},{"c":44.53,"h":44.53,"l":44.42,"n":25,"o":44.42,"t":"2026-10-16T19:50:00Z","v":2578,"vw":44.480465},{"c":44.43,"h":44.56,"l":44.43,"n":65,"o":44.55,"t":"2026-10-16T19:55:00Z","v":5098,"vw":44.48235},{"c":44.51,"h":44.51,"l":44.51,"n":4,"o":44.51,"t":"2026-10-16T20:00:00Z","v":104,"vw":44.51},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-16T20:15:00Z","v":330,"vw":44.35},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-16T20:35:00Z","v":250,"vw":44.78},{"c":44.8,"h":44.8,"l":44.8,"n":23,"o":44.8,"t":"2026-10-16T20:45:00Z","v":502,"vw":44.8},{"c":44.86,"h":44.88,"l":44.73,"n":33,"o":44.88,"t":"2026-10-16T21:00:00Z","v":1362,"vw":44.830467},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-16T21:45:00Z","v":141,"vw":44.75},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-16T22:15:00Z","v":500,"vw":43.1},{"c":43.2853,"h":43.2853,"l":43.2853,"n":1,"o":43.2853,"t":"2026-10-16T22:20:00Z","v":450,"vw":43.2853},{"c":44.79,"h":44.79,"l":44.79,"n":8,"o":44.79,"t":"2026-10-16T23:15:00Z","v":405,"vw":44.79},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-16T23:35:00Z","v":1499,"vw":44.81},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-16T23:55:00Z","v":250,"vw":45.18},{"c":44.73,"h":44.73,"l":44.73,"n":1,"o":44.73,"t":"2026-10-19T10:40:00Z","v":100,"vw":44.73},{"c":44.74,"h":44.74,"l":44.73,"n":2,"o":44.73,"t":"2026-10-19T11:00:00Z","v":250,"vw":44.736},{"c":44.49,"h":44.49,"l":44.49,"n":1,"o":44.49,"t":"2026-10-19T11:10:00Z","v":337,"vw":44.49},{"c":44.47,"h":44.47,"l":44.42,"n":2,"o":44.42,"t":"2026-10-19T11:15:00Z","v":200,"vw":44.445},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-10-19T11:30:00Z","v":100,"vw":44.38},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-19T12:00:00Z","v":150,"vw":44.41},{"c":44.75,"h":44.75,"l":44.7,"n":44,"o":44.7,"t":"2026-10-19T12:30:00Z","v":8330,"vw":44.748171},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-19T12:35:00Z","v":632,"vw":44.75},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-19T13:25:00Z","v":100,"vw":44.74},{"c":44.5501,"h":44.635,"l":44.5501,"n":84,"o":44.59,"t":"2026-10-19T13:30:00Z","v":5192,"vw":44.60216},{"c":44.4,"h":44.59,"l":44.3601,"n":48,"o":44.59,"t":"2026-10-19T13:35:00Z","v":1409,"vw":44.462638},{"c":44.6281,"h":44.6281,"l":44.51,"n":16,"o":44.51,"t":"2026-10-19T13:40:00Z","v":1248,"vw":44.607202},{"c":44.71,"h":44.71,"l":44.43,"n":21,"o":44.44,"t":"2026-10-19T13:45:00Z","v":1222,"vw":44.517145},{"c":44.4666,"h":44.61,"l":44.4666,"n":9,"o":44.61,"t":"2026-10-19T13:50:00Z","v":1285,"vw":44.5861},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-19T13:55:00Z","v":200,"vw":44.4},{"c":43.93,"h":44.16,"l":43.85,"n":28,"o":44.16,"t":"2026-10-19T14:00:00Z","v":3732,"vw":43.873986},{"c":43.93,"h":44,"l":43.93,"n":19,"o":43.94,"t":"2026-10-19T14:05:00Z","v":2239,"vw":43.966316},{"c":43.97,"h":44,"l":43.97,"n":10,"o":44,"t":"2026-10-19T14:10:00Z","v":457,"vw":43.991429},{"c":44.08,"h":44.08,"l":43.97,"n":4,"o":43.97,"t":"2026-10-19T14:15:00Z","v":1103,"vw":43.980018},{"c":44.125,"h":44.125,"l":44.125,"n":2,"o":44.125,"t":"2026-10-19T14:20:00Z","v":200,"vw":44.125},{"c":44.12,"h":44.12,"l":44.04,"n":3,"o":44.04,"t":"2026-10-19T14:25:00Z","v":395,"vw":44.099695},{"c":43.955,"h":44.12,"l":43.955,"n":13,"o":44.12,"t":"2026-10-19T14:30:00Z","v":264,"vw":44.032465},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-19T14:35:00Z","v":130,"vw":44},{"c":44.02,"h":44.0351,"l":44.015,"n":8,"o":44.0351,"t":"2026-10-19T14:40:00Z","v":793,"vw":44.030071},{"c":44.28,"h":44.31,"l":44.27,"n":37,"o":44.27,"t":"2026-10-19T14:45:00Z","v":813,"vw":44.288103},{"c":44.12,"h":44.12,"l":44.12,"n":5,"o":44.12,"t":"2026-10-19T14:50:00Z","v":159,"vw":44.12},{"c":44.25,"h":44.25,"l":44.25,"n":3,"o":44.25,"t":"2026-10-19T14:55:00Z","v":174,"vw":44.25},{"c":44.34,"h":44.34,"l":44.34,"n":5,"o":44.34,"t":"2026-10-19T15:05:00Z","v":504,"vw":44.34},{"c":44.305,"h":44.37,"l":44.25,"n":16,"o":44.25,"t":"2026-10-19T15:10:00Z","v":726,"vw":44.286465},{"c":44.38,"h":44.38,"l":44.32,"n":18,"o":44.32,"t":"2026-10-19T15:15:00Z","v":452,"vw":44.339868},{"c":44.6,"h":44.6,"l":44.46,"n":25,"o":44.46,"t":"2026-10-19T15:20:00Z","v":907,"vw":44.553179},{"c":44.57,"h":44.61,"l":44.57,"n":11,"o":44.61,"t":"2026-10-19T15:25:00Z","v":488,"vw":44.593333},{"c":44.42,"h":44.5,"l":44.365,"n":24,"o":44.5,"t":"2026-10-19T15:30:00Z","v":3272,"vw":44.439194},{"c":44.3701,"h":44.4599,"l":44.3701,"n":6,"o":44.4599,"t":"2026-10-19T15:35:00Z","v":406,"vw":44.429502},{"c":44.39,"h":44.39,"l":44.305,"n":7,"o":44.32,"t":"2026-10-19T15:40:00Z","v":722,"vw":44.334317},{"c":44.3,"h":44.3,"l":44.2301,"n":14,"o":44.2301,"t":"2026-10-19T15:45:00Z","v":853,"vw":44.262164},{"c":44.26,"h":44.26,"l":44.26,"n":32,"o":44.26,"t":"2026-10-19T15:55:00Z","v":595,"vw":44.26},{"c":44.04,"h":44.04,"l":44.04,"n":4,"o":44.04,"t":"2026-10-19T16:00:00Z","v":206,"vw":44.04},{"c":44.2,"h":44.2,"l":44.13,"n":18,"o":44.18,"t":"2026-10-19T16:05:00Z","v":2643,"vw":44.179546},{"c":44.31,"h":44.31,"l":44.26,"n":4,"o":44.26,"t":"2026-10-19T16:10:00Z","v":405,"vw":44.294709},{"c":44.19,"h":44.2,"l":44.19,"n":6,"o":44.2,"t":"2026-10-19T16:20:00Z","v":704,"vw":44.198167},{"c":44.22,"h":44.22,"l":44.22,"n":2,"o":44.22,"t":"2026-10-19T16:30:00Z","v":1001,"vw":44.22},{"c":44.21,"h":44.24,"l":44.21,"n":7,"o":44.24,"t":"2026-10-19T16:35:00Z","v":214,"vw":44.225},{"c":44.11,"h":44.11,"l":44.11,"n":6,"o":44.11,"t":"2026-10-19T16:45:00Z","v":1261,"vw":44.11},{"c":44.07,"h":44.07,"l":44.02,"n":8,"o":44.02,"t":"2026-10-19T17:00:00Z","v":482,"vw":44.045124},{"c":43.925,"h":44.05,"l":43.925,"n":4,"o":44.05,"t":"2026-10-19T17:05:00Z","v":344,"vw":43.978644},{"c":43.93,"h":43.93,"l":43.93,"n":2,"o":43.93,"t":"2026-10-19T17:10:00Z","v":120,"vw":43.93},{"c":43.94,"h":43.94,"l":43.94,"n":3,"o":43.94,"t":"2026-10-19T17:15:00Z","v":183,"vw":43.94},{"c":43.99,"h":44.025,"l":43.91,"n":21,"o":43.91,"t":"2026-10-19T17:20:00Z","v":1776,"vw":43.976066},{"c":43.97,"h":43.97,"l":43.89,"n":9,"o":43.89,"t":"2026-10-19T17:25:00Z","v":747,"vw":43.92},{"c":43.8,"h":43.84,"l":43.8,"n":7,"o":43.84,"t":"2026-10-19T17:30:00Z","v":2510,"vw":43.838271},{"c":43.78,"h":43.78,"l":43.775,"n":10,"o":43.775,"t":"2026-10-19T17:35:00Z","v":1133,"vw":43.778889},{"c":43.87,"h":43.9,"l":43.825,"n":22,"o":43.825,"t":"2026-10-19T17:40:00Z","v":1603,"vw":43.873557},{"c":43.77,"h":43.78,"l":43.77,"n":12,"o":43.78,"t":"2026-10-19T17:45:00Z","v":632,"vw":43.776838},{"c":43.84,"h":43.84,"l":43.811,"n":13,"o":43.82,"t":"2026-10-19T17:50:00Z","v":1007,"vw":43.8251},{"c":43.82,"h":43.82,"l":43.82,"n":1,"o":43.82,"t":"2026-10-19T18:00:00Z","v":100,"vw":43.82},{"c":43.92,"h":43.92,"l":43.92,"n":4,"o":43.92,"t":"2026-10-19T18:05:00Z","v":108,"vw":43.92},{"c":43.94,"h":43.94,"l":43.94,"n":2,"o":43.94,"t":"2026-10-19T18:10:00Z","v":150,"vw":43.94},{"c":43.72,"h":43.755,"l":43.72,"n":6,"o":43.755,"t":"2026-10-19T18:15:00Z","v":669,"vw":43.749167},{"c":43.68,"h":43.71,"l":43.68,"n":3,"o":43.7,"t":"2026-10-19T18:20:00Z","v":300,"vw":43.696667},{"c":43.755,"h":43.755,"l":43.755,"n":1,"o":43.755,"t":"2026-10-19T18:35:00Z","v":100,"vw":43.755},{"c":43.84,"h":43.86,"l":43.84,"n":3,"o":43.86,"t":"2026-10-19T18:40:00Z","v":202,"vw":43.85},{"c":43.84,"h":43.84,"l":43.84,"n":7,"o":43.84,"t":"2026-10-19T18:45:00Z","v":143,"vw":43.84},{"c":43.86,"h":43.86,"l":43.86,"n":3,"o":43.86,"t":"2026-10-19T18:50:00Z","v":2279,"vw":43.86},{"c":43.845,"h":43.885,"l":43.845,"n":29,"o":43.885,"t":"2026-10-19T18:55:00Z","v":7367,"vw":43.878511},{"c":43.79,"h":43.82,"l":43.79,"n":13,"o":43.82,"t":"2026-10-19T19:00:00Z","v":4929,"vw":43.8},{"c":43.75,"h":43.8,"l":43.75,"n":14,"o":43.8,"t":"2026-10-19T19:05:00Z","v":6607,"vw":43.780114},{"c":43.71,"h":43.77,"l":43.71,"n":55,"o":43.7699,"t":"2026-10-19T19:10:00Z","v":16519,"vw":43.741502},{"c":43.715,"h":43.72,"l":43.69,"n":31,"o":43.71,"t":"2026-10-19T19:15:00Z","v":6852,"vw":43.694416},{"c":43.74,"h":43.74,"l":43.675,"n":35,"o":43.705,"t":"2026-10-19T19:20:00Z","v":11012,"vw":43.689638},{"c":43.67,"h":43.745,"l":43.67,"n":68,"o":43.745,"t":"2026-10-19T19:25:00Z","v":16831,"vw":43.692747},{"c":43.61,"h":43.685,"l":43.6,"n":42,"o":43.685,"t":"2026-10-19T19:30:00Z","v":9092,"vw":43.621663},{"c":43.83,"h":43.83,"l":43.58,"n":77,"o":43.59,"t":"2026-10-19T19:35:00Z","v":12642,"vw":43.697242},{"c":43.81,"h":43.86,"l":43.79,"n":55,"o":43.855,"t":"2026-10-19T19:40:00Z","v":19378,"vw":43.804576},{"c":43.71,"h":43.74,"l":43.6805,"n":28,"o":43.6805,"t":"2026-10-19T19:45:00Z","v":9029,"vw":43.689803},{"c":43.56,"h":43.695,"l":43.55,"n":31,"o":43.695,"t":"2026-10-19T19:50:00Z","v":2562,"vw":43.620246},{"c":43.56,"h":43.61,"l":43.54,"n":159,"o":43.54,"t":"2026-10-19T19:55:00Z","v":13711,"vw":43.558209},{"c":43.57,"h":43.57,"l":43.57,"n":8,"o":43.57,"t":"2026-10-19T20:00:00Z","v":109,"vw":43.57},{"c":43.8,"h":43.81,"l":43.8,"n":5,"o":43.81,"t":"2026-10-19T20:10:00Z","v":203,"vw":43.805},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-19T21:30:00Z","v":500,"vw":44},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-20T11:05:00Z","v":200,"vw":43.97},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-20T12:55:00Z","v":200,"vw":43.99},{"c":44.19,"h":44.19,"l":44.15,"n":15,"o":44.15,"t":"2026-10-20T13:30:00Z","v":537,"vw":44.165267},{"c":44.36,"h":44.36,"l":44.05,"n":28,"o":44.06,"t":"2026-10-20T13:35:00Z","v":1396,"vw":44.23353},{"c":44.2599,"h":44.29,"l":44.22,"n":31,"o":44.29,"t":"2026-10-20T13:40:00Z","v":936,"vw":44.24548},{"c":44.41,"h":44.41,"l":44.195,"n":20,"o":44.195,"t":"2026-10-20T13:45:00Z","v":2008,"vw":44.3225},{"c":44.83,"h":44.83,"l":44.83,"n":6,"o":44.83,"t":"2026-10-20T13:55:00Z","v":600,"vw":44.83},{"c":45.05,"h":45.0683,"l":44.9074,"n":63,"o":44.9074,"t":"2026-10-20T14:00:00Z","v":3644,"vw":45.028766},{"c":45.52,"h":45.52,"l":45.12,"n":51,"o":45.12,"t":"2026-10-20T14:05:00Z","v":2172,"vw":45.358333},{"c":45.75,"h":45.82,"l":45.56,"n":89,"o":45.64,"t":"2026-10-20T14:10:00Z","v":12069,"vw":45.697592},{"c":45.73,"h":45.805,"l":45.73,"n":30,"o":45.805,"t":"2026-10-20T14:15:00Z","v":5296,"vw":45.766393},{"c":45.5658,"h":45.71,"l":45.5,"n":56,"o":45.71,"t":"2026-10-20T14:20:00Z","v":4894,"vw":45.565164},{"c":45.68,"h":45.68,"l":45.555,"n":48,"o":45.565,"t":"2026-10-20T14:25:00Z","v":2691,"vw":45.60079},{"c":45.74,"h":45.74,"l":45.6265,"n":42,"o":45.715,"t":"2026-10-20T14:30:00Z","v":2010,"vw":45.72313},{"c":45.81,"h":45.81,"l":45.78,"n":10,"o":45.785,"t":"2026-10-20T14:35:00Z","v":2066,"vw":45.788684},{"c":45.91,"h":45.95,"l":45.81,"n":64,"o":45.8499,"t":"2026-10-20T14:40:00Z","v":6059,"vw":45.906628},{"c":45.75,"h":45.87,"l":45.75,"n":9,"o":45.87,"t":"2026-10-20T14:45:00Z","v":606,"vw":45.83},{"c":45.64,"h":45.64,"l":45.61,"n":9,"o":45.61,"t":"2026-10-20T14:50:00Z","v":767,"vw":45.626064},{"c":45.76,"h":45.935,"l":45.76,"n":33,"o":45.79,"t":"2026-10-20T14:55:00Z","v":5145,"vw":45.830455},{"c":45.5,"h":45.59,"l":45.5,"n":12,"o":45.59,"t":"2026-10-20T15:00:00Z","v":736,"vw":45.537228},{"c":45.55,"h":45.64,"l":45.39,"n":51,"o":45.39,"t":"2026-10-20T15:05:00Z","v":7843,"vw":45.483941},{"c":44.97,"h":45.48,"l":44.97,"n":47,"o":45.48,"t":"2026-10-20T15:10:00Z","v":6750,"vw":45.153828},{"c":45.01,"h":45.05,"l":44.9022,"n":27,"o":44.9022,"t":"2026-10-20T15:15:00Z","v":903,"vw":44.985547},{"c":44.8,"h":44.8,"l":44.745,"n":16,"o":44.745,"t":"2026-10-20T15:20:00Z","v":459,"vw":44.784286},{"c":44.79,"h":44.84,"l":44.7343,"n":19,"o":44.84,"t":"2026-10-20T15:25:00Z","v":3268,"vw":44.748667},{"c":44.845,"h":44.845,"l":44.83,"n":18,"o":44.83,"t":"2026-10-20T15:30:00Z","v":758,"vw":44.833273},{"c":44.78,"h":44.835,"l":44.78,"n":7,"o":44.78,"t":"2026-10-20T15:35:00Z","v":557,"vw":44.797896},{"c":44.78,"h":44.78,"l":44.78,"n":4,"o":44.78,"t":"2026-10-20T15:40:00Z","v":293,"vw":44.78},{"c":44.745,"h":44.745,"l":44.63,"n":14,"o":44.63,"t":"2026-10-20T15:45:00Z","v":1878,"vw":44.650882},{"c":44.87,"h":44.87,"l":44.61,"n":51,"o":44.62,"t":"2026-10-20T15:50:00Z","v":3690,"vw":44.682538},{"c":44.87,"h":44.87,"l":44.85,"n":16,"o":44.85,"t":"2026-10-20T16:00:00Z","v":984,"vw":44.856667},{"c":44.82,"h":44.82,"l":44.82,"n":2,"o":44.82,"t":"2026-10-20T16:05:00Z","v":202,"vw":44.82},{"c":44.7,"h":44.7,"l":44.62,"n":11,"o":44.62,"t":"2026-10-20T16:10:00Z","v":890,"vw":44.646452},{"c":44.57,"h":44.69,"l":44.57,"n":12,"o":44.69,"t":"2026-10-20T16:15:00Z","v":359,"vw":44.63},{"c":44.58,"h":44.58,"l":44.58,"n":17,"o":44.58,"t":"2026-10-20T16:20:00Z","v":295,"vw":44.58},{"c":44.56,"h":44.57,"l":44.56,"n":8,"o":44.56,"t":"2026-10-20T16:25:00Z","v":1295,"vw":44.568333},{"c":44.63,"h":44.63,"l":44.61,"n":5,"o":44.61,"t":"2026-10-20T16:30:00Z","v":300,"vw":44.62},{"c":44.62,"h":44.62,"l":44.62,"n":3,"o":44.62,"t":"2026-10-20T16:35:00Z","v":130,"vw":44.62},{"c":44.65,"h":44.65,"l":44.64,"n":9,"o":44.64,"t":"2026-10-20T16:40:00Z","v":1405,"vw":44.641667},{"c":44.73,"h":44.73,"l":44.7182,"n":15,"o":44.7182,"t":"2026-10-20T16:45:00Z","v":826,"vw":44.723444},{"c":44.85,"h":44.86,"l":44.81,"n":9,"o":44.85,"t":"2026-10-20T16:50:00Z","v":903,"vw":44.831503},{"c":44.84,"h":44.86,"l":44.84,"n":6,"o":44.86,"t":"2026-10-20T16:55:00Z","v":473,"vw":44.85},{"c":44.825,"h":44.91,"l":44.79,"n":74,"o":44.91,"t":"2026-10-20T17:00:00Z","v":6785,"vw":44.837504},{"c":44.97,"h":44.97,"l":44.86,"n":67,"o":44.86,"t":"2026-10-20T17:05:00Z","v":4278,"vw":44.948517},{"c":44.94,"h":44.94,"l":44.87,"n":15,"o":44.9,"t":"2026-10-20T17:10:00Z","v":2250,"vw":44.902304},{"c":44.97,"h":44.98,"l":44.95,"n":5,"o":44.98,"t":"2026-10-20T17:15:00Z","v":1066,"vw":44.972495},{"c":44.975,"h":44.98,"l":44.975,"n":2,"o":44.98,"t":"2026-10-20T17:20:00Z","v":751,"vw":44.976318},{"c":45.02,"h":45.02,"l":44.97,"n":11,"o":44.97,"t":"2026-10-20T17:25:00Z","v":403,"vw":44.995},{"c":45.01,"h":45.02,"l":44.99,"n":28,"o":45,"t":"2026-10-20T17:30:00Z","v":3543,"vw":45.002516},{"c":45.09,"h":45.16,"l":45,"n":25,"o":45,"t":"2026-10-20T17:35:00Z","v":1206,"vw":45.089413},{"c":45.06,"h":45.06,"l":45.06,"n":4,"o":45.06,"t":"2026-10-20T17:40:00Z","v":127,"vw":45.06},{"c":45.165,"h":45.165,"l":45.1,"n":26,"o":45.1,"t":"2026-10-20T17:45:00Z","v":1224,"vw":45.120882},{"c":45.1,"h":45.165,"l":45.1,"n":38,"o":45.165,"t":"2026-10-20T17:50:00Z","v":3188,"vw":45.143889},{"c":45.01,"h":45.01,"l":45.01,"n":8,"o":45.01,"t":"2026-10-20T17:55:00Z","v":434,"vw":45.01},{"c":44.98,"h":45.02,"l":44.98,"n":2,"o":45.02,"t":"2026-10-20T18:00:00Z","v":200,"vw":45},{"c":44.92,"h":44.92,"l":44.8588,"n":17,"o":44.8588,"t":"2026-10-20T18:05:00Z","v":1776,"vw":44.875167},{"c":44.89,"h":44.93,"l":44.89,"n":30,"o":44.93,"t":"2026-10-20T18:10:00Z","v":2350,"vw":44.903333},{"c":44.875,"h":44.875,"l":44.875,"n":6,"o":44.875,"t":"2026-10-20T18:15:00Z","v":105,"vw":44.875},{"c":44.895,"h":44.895,"l":44.88,"n":7,"o":44.88,"t":"2026-10-20T18:20:00Z","v":443,"vw":44.8875},{"c":44.7501,"h":44.79,"l":44.7501,"n":25,"o":44.79,"t":"2026-10-20T18:25:00Z","v":5287,"vw":44.781123},{"c":44.82,"h":44.865,"l":44.82,"n":8,"o":44.865,"t":"2026-10-20T18:30:00Z","v":512,"vw":44.84},{"c":44.885,"h":44.885,"l":44.79,"n":8,"o":44.79,"t":"2026-10-20T18:35:00Z","v":260,"vw":44.839976},{"c":44.77,"h":44.77,"l":44.77,"n":4,"o":44.77,"t":"2026-10-20T18:40:00Z","v":193,"vw":44.77},{"c":44.85,"h":44.85,"l":44.85,"n":3,"o":44.85,"t":"2026-10-20T18:50:00Z","v":301,"vw":44.85},{"c":44.84,"h":44.89,"l":44.84,"n":18,"o":44.87,"t":"2026-10-20T19:00:00Z","v":1641,"vw":44.86786},{"c":44.77,"h":44.79,"l":44.7604,"n":12,"o":44.78,"t":"2026-10-20T19:10:00Z","v":2496,"vw":44.763316},{"c":44.78,"h":44.86,"l":44.78,"n":24,"o":44.82,"t":"2026-10-20T19:15:00Z","v":3685,"vw":44.803799},{"c":44.68,"h":44.79,"l":44.68,"n":34,"o":44.78,"t":"2026-10-20T19:20:00Z","v":3319,"vw":44.704521},{"c":44.695,"h":44.74,"l":44.67,"n":36,"o":44.6754,"t":"2026-10-20T19:25:00Z","v":3430,"vw":44.685274},{"c":44.815,"h":44.815,"l":44.77,"n":7,"o":44.77,"t":"2026-10-20T19:30:00Z","v":415,"vw":44.785},{"c":44.905,"h":44.905,"l":44.825,"n":22,"o":44.8453,"t":"2026-10-20T19:35:00Z","v":1110,"vw":44.855605},{"c":44.9449,"h":44.9449,"l":44.9449,"n":7,"o":44.9449,"t":"2026-10-20T19:40:00Z","v":694,"vw":44.9449},{"c":44.98,"h":45.0299,"l":44.98,"n":14,"o":45.0299,"t":"2026-10-20T19:45:00Z","v":1506,"vw":45.022594},{"c":45.08,"h":45.08,"l":45.07,"n":15,"o":45.07,"t":"2026-10-20T19:50:00Z","v":2420,"vw":45.075459},{"c":44.95,"h":44.99,"l":44.95,"n":63,"o":44.9883,"t":"2026-10-20T19:55:00Z","v":3275,"vw":44.968983},{"c":45.01,"h":45.01,"l":45.01,"n":5,"o":45.01,"t":"2026-10-20T20:00:00Z","v":444,"vw":45.01},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-10-20T20:40:00Z","v":168,"vw":45.33},{"c":45.4073,"h":45.4073,"l":45.4073,"n":1,"o":45.4073,"t":"2026-10-20T20:50:00Z","v":200,"vw":45.4073},{"c":45.63,"h":45.63,"l":45.63,"n":2,"o":45.63,"t":"2026-10-20T21:15:00Z","v":328,"vw":45.63},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-20T21:55:00Z","v":3000,"vw":45.86},{"c":45.64,"h":45.64,"l":45.51,"n":9,"o":45.51,"t":"2026-10-21T08:00:00Z","v":2100,"vw":45.623},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-21T11:00:00Z","v":126,"vw":45.59},{"c":45.7999,"h":45.7999,"l":45.7999,"n":1,"o":45.7999,"t":"2026-10-21T11:10:00Z","v":4000,"vw":45.7999},{"c":45.84,"h":45.84,"l":45.822,"n":7,"o":45.822,"t":"2026-10-21T11:55:00Z","v":619,"vw":45.825222},{"c":45.7675,"h":45.7675,"l":45.7675,"n":1,"o":45.7675,"t":"2026-10-21T12:10:00Z","v":200,"vw":45.7675},{"c":45.8,"h":45.8,"l":45.7742,"n":16,"o":45.783,"t":"2026-10-21T12:35:00Z","v":8726,"vw":45.791284},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-21T13:00:00Z","v":289,"vw":45.8},{"c":45.36,"h":45.63,"l":45.36,"n":36,"o":45.63,"t":"2026-10-21T13:30:00Z","v":1587,"vw":45.53466},{"c":45.415,"h":45.415,"l":45.1301,"n":15,"o":45.3011,"t":"2026-10-21T13:35:00Z","v":2591,"vw":45.191335},{"c":45.27,"h":45.27,"l":45.18,"n":12,"o":45.25,"t":"2026-10-21T13:40:00Z","v":497,"vw":45.232484},{"c":45.45,"h":45.45,"l":45.28,"n":9,"o":45.32,"t":"2026-10-21T13:45:00Z","v":1461,"vw":45.342321},{"c":45.43,"h":45.43,"l":45.4,"n":9,"o":45.425,"t":"2026-10-21T13:50:00Z","v":1023,"vw":45.420629},{"c":45.3303,"h":45.42,"l":45.31,"n":80,"o":45.31,"t":"2026-10-21T13:55:00Z","v":3744,"vw":45.337135},{"c":45.27,"h":45.27,"l":45.23,"n":6,"o":45.25,"t":"2026-10-21T14:00:00Z","v":653,"vw":45.248462},{"c":45.19,"h":45.25,"l":45.19,"n":16,"o":45.25,"t":"2026-10-21T14:10:00Z","v":1507,"vw":45.223308},{"c":45.2095,"h":45.2095,"l":45.18,"n":8,"o":45.185,"t":"2026-10-21T14:15:00Z","v":453,"vw":45.194913},{"c":45.23,"h":45.23,"l":45.17,"n":31,"o":45.17,"t":"2026-10-21T14:20:00Z","v":2250,"vw":45.1847},{"c":45.14,"h":45.27,"l":45.1011,"n":147,"o":45.23,"t":"2026-10-21T14:25:00Z","v":12400,"vw":45.151333},{"c":45.21,"h":45.22,"l":45.17,"n":32,"o":45.22,"t":"2026-10-21T14:30:00Z","v":771,"vw":45.203333},{"c":45.19,"h":45.27,"l":45.14,"n":41,"o":45.24,"t":"2026-10-21T14:35:00Z","v":8435,"vw":45.204587},{"c":45.35,"h":45.39,"l":45.17,"n":31,"o":45.17,"t":"2026-10-21T14:40:00Z","v":1379,"vw":45.30682},{"c":45.375,"h":45.375,"l":45.375,"n":2,"o":45.375,"t":"2026-10-21T14:45:00Z","v":101,"vw":45.375},{"c":45.58,"h":45.6,"l":45.545,"n":25,"o":45.545,"t":"2026-10-21T14:50:00Z","v":635,"vw":45.573539},{"c":45.93,"h":45.93,"l":45.78,"n":36,"o":45.84,"t":"2026-10-21T14:55:00Z","v":4388,"vw":45.867756},{"c":45.97,"h":45.97,"l":45.86,"n":22,"o":45.96,"t":"2026-10-21T15:00:00Z","v":1280,"vw":45.90261},{"c":46.018,"h":46.05,"l":45.895,"n":21,"o":45.9364,"t":"2026-10-21T15:05:00Z","v":1714,"vw":45.960233},{"c":46.3618,"h":46.41,"l":46.21,"n":108,"o":46.27,"t":"2026-10-21T15:10:00Z","v":28302,"vw":46.335262},{"c":46.16,"h":46.35,"l":46.16,"n":22,"o":46.35,"t":"2026-10-21T15:15:00Z","v":9468,"vw":46.239922},{"c":46.11,"h":46.13,"l":46.09,"n":44,"o":46.09,"t":"2026-10-21T15:20:00Z","v":3192,"vw":46.124798},{"c":46.0099,"h":46.18,"l":46.002,"n":12,"o":46.18,"t":"2026-10-21T15:25:00Z","v":718,"vw":46.065423},{"c":46.14,"h":46.14,"l":46.14,"n":17,"o":46.14,"t":"2026-10-21T15:30:00Z","v":142,"vw":46.14},{"c":45.97,"h":46.15,"l":45.97,"n":78,"o":46.15,"t":"2026-10-21T15:35:00Z","v":13099,"vw":46.075781},{"c":45.83,"h":45.95,"l":45.83,"n":14,"o":45.95,"t":"2026-10-21T15:40:00Z","v":4867,"vw":45.834551},{"c":45.82,"h":45.85,"l":45.82,"n":15,"o":45.85,"t":"2026-10-21T15:45:00Z","v":583,"vw":45.84},{"c":45.705,"h":45.705,"l":45.705,"n":8,"o":45.705,"t":"2026-10-21T15:50:00Z","v":266,"vw":45.705},{"c":45.86,"h":45.86,"l":45.86,"n":4,"o":45.86,"t":"2026-10-21T15:55:00Z","v":238,"vw":45.86},{"c":45.74,"h":45.81,"l":45.74,"n":10,"o":45.81,"t":"2026-10-21T16:00:00Z","v":711,"vw":45.79036},{"c":45.96,"h":45.96,"l":45.96,"n":7,"o":45.96,"t":"2026-10-21T16:10:00Z","v":125,"vw":45.96},{"c":45.88,"h":45.9,"l":45.88,"n":13,"o":45.9,"t":"2026-10-21T16:15:00Z","v":1341,"vw":45.898462},{"c":45.94,"h":45.94,"l":45.9,"n":2,"o":45.9,"t":"2026-10-21T16:20:00Z","v":200,"vw":45.92},{"c":45.64,"h":45.71,"l":45.64,"n":12,"o":45.65,"t":"2026-10-21T16:25:00Z","v":366,"vw":45.666667},{"c":46.03,"h":46.03,"l":45.775,"n":14,"o":45.775,"t":"2026-10-21T16:35:00Z","v":593,"vw":45.914328},{"c":45.79,"h":46.03,"l":45.79,"n":28,"o":46.03,"t":"2026-10-21T16:40:00Z","v":2838,"vw":45.837183},{"c":45.67,"h":45.67,"l":45.67,"n":1,"o":45.67,"t":"2026-10-21T16:45:00Z","v":200,"vw":45.67},{"c":45.54,"h":45.73,"l":45.52,"n":36,"o":45.73,"t":"2026-10-21T16:50:00Z","v":5813,"vw":45.542596},{"c":45.55,"h":45.6,"l":45.55,"n":6,"o":45.59,"t":"2026-10-21T17:00:00Z","v":620,"vw":45.58},{"c":45.515,"h":45.545,"l":45.515,"n":6,"o":45.545,"t":"2026-10-21T17:05:00Z","v":409,"vw":45.524404},{"c":45.53,"h":45.61,"l":45.5199,"n":7,"o":45.5199,"t":"2026-10-21T17:10:00Z","v":477,"vw":45.549907},{"c":45.615,"h":45.615,"l":45.565,"n":27,"o":45.57,"t":"2026-10-21T17:15:00Z","v":1458,"vw":45.57375},{"c":45.6015,"h":45.6015,"l":45.6015,"n":2,"o":45.6015,"t":"2026-10-21T17:20:00Z","v":278,"vw":45.6015},{"c":45.665,"h":45.665,"l":45.665,"n":2,"o":45.665,"t":"2026-10-21T17:25:00Z","v":151,"vw":45.665},{"c":45.795,"h":45.795,"l":45.795,"n":7,"o":45.795,"t":"2026-10-21T17:30:00Z","v":506,"vw":45.795},{"c":45.795,"h":45.815,"l":45.77,"n":11,"o":45.815,"t":"2026-10-21T17:35:00Z","v":407,"vw":45.793333},{"c":45.81,"h":45.81,"l":45.81,"n":3,"o":45.81,"t":"2026-10-21T17:40:00Z","v":186,"vw":45.81},{"c":45.9427,"h":45.9427,"l":45.9427,"n":8,"o":45.9427,"t":"2026-10-21T17:45:00Z","v":172,"vw":45.9427},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-21T17:50:00Z","v":250,"vw":45.94},{"c":45.95,"h":45.9799,"l":45.93,"n":30,"o":45.955,"t":"2026-10-21T17:55:00Z","v":2023,"vw":45.948192},{"c":45.96,"h":45.96,"l":45.91,"n":13,"o":45.94,"t":"2026-10-21T18:00:00Z","v":903,"vw":45.923333},{"c":45.97,"h":46,"l":45.97,"n":19,"o":46,"t":"2026-10-21T18:05:00Z","v":780,"vw":45.986969},{"c":46.03,"h":46.06,"l":46.03,"n":14,"o":46.035,"t":"2026-10-21T18:15:00Z","v":1603,"vw":46.045827},{"c":46.085,"h":46.085,"l":46.02,"n":32,"o":46.03,"t":"2026-10-21T18:20:00Z","v":6560,"vw":46.073402},{"c":46.16,"h":46.16,"l":46.16,"n":6,"o":46.16,"t":"2026-10-21T18:25:00Z","v":108,"vw":46.16},{"c":46.18,"h":46.2,"l":46.1103,"n":42,"o":46.19,"t":"2026-10-21T18:30:00Z","v":8862,"vw":46.185994},{"c":46.205,"h":46.27,"l":46.205,"n":16,"o":46.26,"t":"2026-10-21T18:35:00Z","v":1450,"vw":46.251667},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-10-21T18:40:00Z","v":101,"vw":46.2},{"c":46.15,"h":46.15,"l":46.085,"n":30,"o":46.085,"t":"2026-10-21T18:45:00Z","v":5854,"vw":46.096577},{"c":46.02,"h":46.13,"l":45.97,"n":49,"o":46.09,"t":"2026-10-21T18:50:00Z","v":3722,"vw":46.060134},{"c":45.7875,"h":46.05,"l":45.775,"n":96,"o":46.04,"t":"2026-10-21T18:55:00Z","v":17136,"vw":45.912236},{"c":45.66,"h":45.845,"l":45.53,"n":55,"o":45.82,"t":"2026-10-21T19:00:00Z","v":5522,"vw":45.697001},{"c":45.75,"h":45.81,"l":45.66,"n":21,"o":45.675,"t":"2026-10-21T19:05:00Z","v":1435,"vw":45.731667},{"c":45.79,"h":45.79,"l":45.69,"n":27,"o":45.715,"t":"2026-10-21T19:10:00Z","v":3519,"vw":45.749518},{"c":45.91,"h":45.92,"l":45.8099,"n":38,"o":45.81,"t":"2026-10-21T19:15:00Z","v":6854,"vw":45.827391},{"c":45.88,"h":45.9,"l":45.785,"n":43,"o":45.9,"t":"2026-10-21T19:20:00Z","v":5409,"vw":45.833334},{"c":45.975,"h":45.99,"l":45.93,"n":59,"o":45.98,"t":"2026-10-21T19:25:00Z","v":10820,"vw":45.969695},{"c":46.01,"h":46.02,"l":46.01,"n":19,"o":46.02,"t":"2026-10-21T19:30:00Z","v":1887,"vw":46.015317},{"c":46.0875,"h":46.095,"l":45.99,"n":64,"o":45.9901,"t":"2026-10-21T19:35:00Z","v":10829,"vw":46.038985},{"c":46.1,"h":46.15,"l":46.07,"n":102,"o":46.14,"t":"2026-10-21T19:40:00Z","v":14399,"vw":46.103708},{"c":46.12,"h":46.12,"l":46.12,"n":5,"o":46.12,"t":"2026-10-21T19:45:00Z","v":347,"vw":46.12},{"c":46.04,"h":46.1,"l":46.03,"n":69,"o":46.1,"t":"2026-10-21T19:50:00Z","v":10492,"vw":46.056642},{"c":46.09,"h":46.11,"l":46.065,"n":65,"o":46.1,"t":"2026-10-21T19:55:00Z","v":8298,"vw":46.097033},{"c":46.07,"h":46.07,"l":46.07,"n":6,"o":46.07,"t":"2026-10-21T20:00:00Z","v":467,"vw":46.07},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-21T20:20:00Z","v":328,"vw":45.7},{"c":45.93,"h":45.93,"l":45.93,"n":2,"o":45.93,"t":"2026-10-21T21:35:00Z","v":101,"vw":45.93},{"c":44.47,"h":45.08,"l":43.92,"n":3,"o":43.92,"t":"2026-10-22T08:00:00Z","v":300,"vw":44.49},{"c":43.66,"h":43.69,"l":43.66,"n":7,"o":43.69,"t":"2026-10-22T08:40:00Z","v":1135,"vw":43.669061},{"c":44.05,"h":44.05,"l":44.04,"n":31,"o":44.04,"t":"2026-10-22T10:00:00Z","v":6859,"vw":44.049708},{"c":44.05,"h":44.08,"l":44.05,"n":8,"o":44.08,"t":"2026-10-22T11:05:00Z","v":1507,"vw":44.069796},{"c":44.2,"h":44.2,"l":44.06,"n":5,"o":44.06,"t":"2026-10-22T11:10:00Z","v":2375,"vw":44.123074},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-10-22T13:00:00Z","v":410,"vw":43.79},{"c":43.94,"h":43.94,"l":43.94,"n":10,"o":43.94,"t":"2026-10-22T13:25:00Z","v":179,"vw":43.94},{"c":44,"h":44,"l":44,"n":26,"o":44,"t":"2026-10-22T13:30:00Z","v":1844,"vw":44},{"c":43.995,"h":44.09,"l":43.995,"n":13,"o":44.09,"t":"2026-10-22T13:35:00Z","v":602,"vw":44.039496},{"c":44.1,"h":44.1,"l":44,"n":29,"o":44.06,"t":"2026-10-22T13:40:00Z","v":1668,"vw":44.03386},{"c":43.92,"h":43.99,"l":43.92,"n":28,"o":43.99,"t":"2026-10-22T13:45:00Z","v":1980,"vw":43.978711},{"c":43.95,"h":43.955,"l":43.83,"n":69,"o":43.92,"t":"2026-10-22T13:50:00Z","v":1660,"vw":43.890625},{"c":44.11,"h":44.14,"l":44.07,"n":45,"o":44.14,"t":"2026-10-22T13:55:00Z","v":7052,"vw":44.10789},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-22T14:05:00Z","v":192,"vw":44.03},{"c":44.07,"h":44.096,"l":44.07,"n":29,"o":44.07,"t":"2026-10-22T14:10:00Z","v":5805,"vw":44.08828},{"c":44,"h":44,"l":43.87,"n":32,"o":43.87,"t":"2026-10-22T14:15:00Z","v":1157,"vw":43.937389},{"c":44.1,"h":44.12,"l":44,"n":75,"o":44.0001,"t":"2026-10-22T14:20:00Z","v":9503,"vw":44.016919},{"c":43.99,"h":44.03,"l":43.99,"n":7,"o":44.03,"t":"2026-10-22T14:25:00Z","v":772,"vw":44.020244},{"c":43.99,"h":44.01,"l":43.95,"n":30,"o":43.955,"t":"2026-10-22T14:30:00Z","v":3941,"vw":43.956284},{"c":43.85,"h":43.85,"l":43.85,"n":7,"o":43.85,"t":"2026-10-22T14:35:00Z","v":312,"vw":43.85},{"c":44.05,"h":44.05,"l":43.97,"n":14,"o":43.97,"t":"2026-10-22T14:40:00Z","v":365,"vw":44.008278},{"c":43.8835,"h":44.06,"l":43.87,"n":14,"o":44.06,"t":"2026-10-22T14:45:00Z","v":1889,"vw":43.923207},{"c":43.92,"h":43.92,"l":43.87,"n":32,"o":43.91,"t":"2026-10-22T14:50:00Z","v":4508,"vw":43.890906},{"c":43.94,"h":43.94,"l":43.825,"n":26,"o":43.91,"t":"2026-10-22T14:55:00Z","v":1843,"vw":43.912858},{"c":43.9,"h":44.03,"l":43.9,"n":33,"o":44.015,"t":"2026-10-22T15:00:00Z","v":1062,"vw":43.991331},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-22T15:05:00Z","v":153,"vw":43.84},{"c":43.53,"h":43.65,"l":43.47,"n":73,"o":43.65,"t":"2026-10-22T15:10:00Z","v":6166,"vw":43.550708},{"c":43.66,"h":43.66,"l":43.49,"n":80,"o":43.515,"t":"2026-10-22T15:15:00Z","v":9705,"vw":43.610055},{"c":43.715,"h":43.715,"l":43.6,"n":47,"o":43.665,"t":"2026-10-22T15:20:00Z","v":6474,"vw":43.658292},{"c":43.66,"h":43.76,"l":43.66,"n":88,"o":43.685,"t":"2026-10-22T15:25:00Z","v":8736,"vw":43.699499},{"c":43.6985,"h":43.6985,"l":43.565,"n":24,"o":43.57,"t":"2026-10-22T15:30:00Z","v":2050,"vw":43.621646},{"c":43.76,"h":43.76,"l":43.68,"n":32,"o":43.68,"t":"2026-10-22T15:35:00Z","v":3981,"vw":43.72609},{"c":43.67,"h":43.74,"l":43.67,"n":14,"o":43.69,"t":"2026-10-22T15:40:00Z","v":779,"vw":43.703431},{"c":43.66,"h":43.67,"l":43.58,"n":33,"o":43.64,"t":"2026-10-22T15:45:00Z","v":1734,"vw":43.633897},{"c":43.77,"h":43.77,"l":43.67,"n":24,"o":43.67,"t":"2026-10-22T15:50:00Z","v":2483,"vw":43.717346},{"c":43.915,"h":43.95,"l":43.915,"n":19,"o":43.95,"t":"2026-10-22T16:00:00Z","v":812,"vw":43.931},{"c":43.881,"h":43.881,"l":43.881,"n":7,"o":43.881,"t":"2026-10-22T16:10:00Z","v":380,"vw":43.881},{"c":43.94,"h":43.94,"l":43.9299,"n":2,"o":43.9299,"t":"2026-10-22T16:15:00Z","v":207,"vw":43.935121}],"history":[{"c":25.02,"h":25.209,"l":24.179,"n":819,"o":24.29,"t":"2026-05-15T04:00:00Z","v":172106,"vw":24.716874},{"c":26.0428,"h":26.07,"l":24.91,"n":714,"o":25.9,"t":"2026-05-18T04:00:00Z","v":103140,"vw":25.561548},{"c":27.44,"h":27.449,"l":26.66,"n":1334,"o":26.73,"t":"2026-05-19T04:00:00Z","v":327401,"vw":27.114602},{"c":29.75,"h":29.875,"l":28.34,"n":1969,"o":28.35,"t":"2026-05-20T04:00:00Z","v":546089,"vw":29.009691},{"c":32.35,"h":35.04,"l":32.12,"n":4004,"o":33.22,"t":"2026-05-21T04:00:00Z","v":1022290,"vw":33.471078},{"c":31.18,"h":34.77,"l":30.95,"n":7703,"o":34.28,"t":"2026-05-22T04:00:00Z","v":1314899,"vw":32.764185},{"c":34.14,"h":36.34,"l":33.82,"n":3670,"o":34.75,"t":"2026-05-26T04:00:00Z","v":666469,"vw":35.201863},{"c":33.72,"h":35.65,"l":33.0801,"n":2230,"o":35.65,"t":"2026-05-27T04:00:00Z","v":414520,"vw":33.857524},{"c":34.19,"h":34.48,"l":31.81,"n":2394,"o":32.08,"t":"2026-05-28T04:00:00Z","v":504395,"vw":32.780109},{"c":37.24,"h":37.86,"l":34.5,"n":5173,"o":34.78,"t":"2026-05-29T04:00:00Z","v":1357431,"vw":36.377987},{"c":41.48,"h":41.5899,"l":39.4681,"n":4984,"o":40.93,"t":"2026-06-01T04:00:00Z","v":894448,"vw":40.615181},{"c":39.73,"h":41.455,"l":38.7,"n":4983,"o":41.19,"t":"2026-06-02T04:00:00Z","v":849008,"vw":40.236551},{"c":41.1,"h":41.72,"l":40.03,"n":4278,"o":41.1,"t":"2026-06-03T04:00:00Z","v":555205,"vw":40.87844},{"c":37.35,"h":38.64,"l":36.77,"n":4794,"o":36.79,"t":"2026-06-04T04:00:00Z","v":834908,"vw":37.624603},{"c":32.76,"h":35.42,"l":31.74,"n":4858,"o":34.97,"t":"2026-06-05T04:00:00Z","v":860596,"vw":33.422064},{"c":35.75,"h":36.87,"l":35.53,"n":3223,"o":36.08,"t":"2026-06-08T04:00:00Z","v":561847,"vw":36.248762},{"c":32.92,"h":34.36,"l":32.49,"n":4806,"o":34.09,"t":"2026-06-09T04:00:00Z","v":855217,"vw":33.247696},{"c":30.19,"h":32.68,"l":30.01,"n":3547,"o":31.59,"t":"2026-06-10T04:00:00Z","v":538287,"vw":31.47985},{"c":32.88,"h":33.399,"l":31.35,"n":3238,"o":31.51,"t":"2026-06-11T04:00:00Z","v":634971,"vw":32.157968},{"c":34.22,"h":35.155,"l":33.25,"n":6278,"o":33.89,"t":"2026-06-12T04:00:00Z","v":1405942,"vw":34.450881},{"c":37.64,"h":38.52,"l":37.42,"n":4143,"o":38.24,"t":"2026-06-15T04:00:00Z","v":1035887,"vw":37.987908},{"c":40.63,"h":42.89,"l":40.45,"n":4325,"o":42.37,"t":"2026-06-16T04:00:00Z","v":723004,"vw":41.640762},{"c":40.59,"h":43.03,"l":39.88,"n":2792,"o":40.08,"t":"2026-06-17T04:00:00Z","v":458477,"vw":41.536939},{"c":38.26,"h":40.26,"l":37.24,"n":2115,"o":40.26,"t":"2026-06-18T04:00:00Z","v":452409,"vw":38.665686},{"c":37.78,"h":39.0599,"l":37.39,"n":2358,"o":38.73,"t":"2026-06-22T04:00:00Z","v":409047,"vw":38.321876},{"c":34.96,"h":35.68,"l":34.561,"n":2708,"o":35.27,"t":"2026-06-23T04:00:00Z","v":515359,"vw":35.154205},{"c":34.16,"h":34.24,"l":33.08,"n":1835,"o":34.24,"t":"2026-06-24T04:00:00Z","v":275425,"vw":33.852341},{"c":35.68,"h":35.72,"l":32.84,"n":1336,"o":35.32,"t":"2026-06-25T04:00:00Z","v":245810,"vw":34.793717},{"c":36.42,"h":36.71,"l":34.56,"n":2513,"o":34.68,"t":"2026-06-26T04:00:00Z","v":351111,"vw":35.94606},{"c":37.77,"h":37.77,"l":35.4,"n":2278,"o":35.94,"t":"2026-06-29T04:00:00Z","v":380579,"vw":36.668958},{"c":36.78,"h":37.01,"l":35.99,"n":1523,"o":36.54,"t":"2026-06-30T04:00:00Z","v":220550,"vw":36.372755},{"c":35.4,"h":36.52,"l":35.32,"n":1168,"o":35.46,"t":"2026-07-01T04:00:00Z","v":253839,"vw":35.816427},{"c":37.18,"h":37.729,"l":36.48,"n":3134,"o":36.78,"t":"2026-07-02T04:00:00Z","v":418603,"vw":37.062668},{"c":40.39,"h":40.39,"l":38.645,"n":4481,"o":38.65,"t":"2026-07-06T04:00:00Z","v":568435,"vw":39.710835},{"c":39.33,"h":40.9571,"l":38.92,"n":3373,"o":40.16,"t":"2026-07-07T04:00:00Z","v":850036,"vw":40.171268},{"c":37.83,"h":38.36,"l":37.31,"n":4774,"o":37.86,"t":"2026-07-08T04:00:00Z","v":402179,"vw":37.770405},{"c":37.5,"h":38.54,"l":37.35,"n":2182,"o":37.8,"t":"2026-07-09T04:00:00Z","v":176742,"vw":37.940844},{"c":37.77,"h":38.66,"l":37.7,"n":2001,"o":38.43,"t":"2026-07-10T04:00:00Z","v":335979,"vw":38.315065},{"c":35.66,"h":36.16,"l":35.38,"n":2489,"o":35.95,"t":"2026-07-13T04:00:00Z","v":301870,"vw":35.760311},{"c":36.55,"h":36.81,"l":36.13,"n":2142,"o":36.51,"t":"2026-07-14T04:00:00Z","v":214282,"vw":36.415743},{"c":37.53,"h":38.65,"l":37.47,"n":3714,"o":38.56,"t":"2026-07-15T04:00:00Z","v":491413,"vw":38.147383},{"c":34.92,"h":37.1,"l":34.65,"n":3497,"o":36.88,"t":"2026-07-16T04:00:00Z","v":254219,"vw":35.714526},{"c":33.76,"h":34.15,"l":33.1,"n":2060,"o":33.49,"t":"2026-07-17T04:00:00Z","v":213593,"vw":33.763965},{"c":34.85,"h":35.1,"l":33.9501,"n":2329,"o":34.26,"t":"2026-07-20T04:00:00Z","v":226102,"vw":34.672346},{"c":33.89,"h":35.21,"l":33.645,"n":1602,"o":35.18,"t":"2026-07-21T04:00:00Z","v":210883,"vw":34.481938},{"c":33.23,"h":33.6099,"l":32.25,"n":2939,"o":32.7,"t":"2026-07-22T04:00:00Z","v":300519,"vw":32.958309},{"c":32.54,"h":33.71,"l":32.3373,"n":1912,"o":33.5,"t":"2026-07-23T04:00:00Z","v":216064,"vw":32.909174},{"c":32.56,"h":33.18,"l":32.48,"n":5031,"o":32.73,"t":"2026-07-24T04:00:00Z","v":513015,"vw":32.840549},{"c":32.1,"h":33.67,"l":31.56,"n":3043,"o":33.34,"t":"2026-07-27T04:00:00Z","v":330883,"vw":32.438548},{"c":31.05,"h":31.275,"l":30.2631,"n":1453,"o":30.35,"t":"2026-07-28T04:00:00Z","v":534679,"vw":30.669838},{"c":29.84,"h":31.09,"l":29.81,"n":1570,"o":30.89,"t":"2026-07-29T04:00:00Z","v":179935,"vw":30.683299},{"c":31.12,"h":31.13,"l":29.7617,"n":1030,"o":29.88,"t":"2026-07-30T04:00:00Z","v":174438,"vw":30.362981},{"c":29.4,"h":31.03,"l":29.3,"n":2062,"o":30.99,"t":"2026-07-31T04:00:00Z","v":208989,"vw":30.245242},{"c":30.65,"h":30.77,"l":29.65,"n":1722,"o":29.81,"t":"2026-08-03T04:00:00Z","v":174568,"vw":30.155679},{"c":31.24,"h":31.4,"l":30.9183,"n":1788,"o":31.22,"t":"2026-08-04T04:00:00Z","v":170363,"vw":31.166472},{"c":32.2,"h":32.57,"l":31.82,"n":1986,"o":31.97,"t":"2026-08-05T04:00:00Z","v":215501,"vw":32.252674},{"c":31.47,"h":31.77,"l":30.775,"n":1214,"o":30.8,"t":"2026-08-06T04:00:00Z","v":73837,"vw":31.271579},{"c":30.67,"h":31.88,"l":30,"n":2119,"o":31.88,"t":"2026-08-07T04:00:00Z","v":226287,"vw":30.865492},{"c":31.37,"h":31.37,"l":30.3401,"n":1490,"o":30.76,"t":"2026-08-10T04:00:00Z","v":105183,"vw":30.731202},{"c":30.68,"h":30.93,"l":30.23,"n":1070,"o":30.9,"t":"2026-08-11T04:00:00Z","v":82704,"vw":30.627809},{"c":31.55,"h":31.9571,"l":31.17,"n":1197,"o":31.68,"t":"2026-08-12T04:00:00Z","v":135128,"vw":31.625415},{"c":32.29,"h":32.79,"l":32.24,"n":1935,"o":32.27,"t":"2026-08-13T04:00:00Z","v":315037,"vw":32.466901},{"c":31.234,"h":31.59,"l":31.1,"n":1371,"o":31.5,"t":"2026-08-14T04:00:00Z","v":147336,"vw":31.342583},{"c":33.15,"h":33.46,"l":33.04,"n":2514,"o":33.16,"t":"2026-08-17T04:00:00Z","v":215332,"vw":33.223077},{"c":33.09,"h":33.5485,"l":32.75,"n":1835,"o":33.25,"t":"2026-08-18T04:00:00Z","v":120986,"vw":33.124595},{"c":39.55,"h":40.61,"l":32.9,"n":6570,"o":33.23,"t":"2026-08-19T04:00:00Z","v":1232464,"vw":36.80256},{"c":40.79,"h":41.84,"l":39.99,"n":5826,"o":40.31,"t":"2026-08-20T04:00:00Z","v":741804,"vw":40.842366},{"c":42.11,"h":43.76,"l":41.65,"n":6387,"o":43.41,"t":"2026-08-21T04:00:00Z","v":650269,"vw":42.641335},{"c":43.78,"h":45.23,"l":43.11,"n":5644,"o":45.17,"t":"2026-08-24T04:00:00Z","v":530476,"vw":44.16421},{"c":46.02,"h":46.81,"l":44.37,"n":5130,"o":44.42,"t":"2026-08-25T04:00:00Z","v":465667,"vw":45.594105},{"c":45.7,"h":46.31,"l":44.74,"n":3532,"o":45.48,"t":"2026-08-26T04:00:00Z","v":277968,"vw":45.574533},{"c":47.86,"h":48.84,"l":46.1801,"n":9401,"o":46.48,"t":"2026-08-27T04:00:00Z","v":924278,"vw":47.670205},{"c":44.83,"h":47.98,"l":44.22,"n":7937,"o":47.31,"t":"2026-08-28T04:00:00Z","v":772606,"vw":46.317741},{"c":47.08,"h":47.72,"l":45.3462,"n":6101,"o":45.8,"t":"2026-08-31T04:00:00Z","v":516058,"vw":46.703192},{"c":46.5,"h":47.42,"l":45.3,"n":4606,"o":46.89,"t":"2026-09-01T04:00:00Z","v":582841,"vw":46.632892},{"c":45.52,"h":46.07,"l":45.3,"n":4619,"o":45.77,"t":"2026-09-02T04:00:00Z","v":393348,"vw":45.745475},{"c":48.37,"h":48.52,"l":46.44,"n":7985,"o":46.44,"t":"2026-09-03T04:00:00Z","v":663664,"vw":47.514866},{"c":47.77,"h":48.23,"l":46.9601,"n":5212,"o":48.11,"t":"2026-09-04T04:00:00Z","v":417226,"vw":47.656718},{"c":47.33,"h":47.62,"l":45.65,"n":5299,"o":46.56,"t":"2026-09-08T04:00:00Z","v":773835,"vw":46.838627},{"c":47.62,"h":48.9,"l":47.135,"n":4903,"o":48.74,"t":"2026-09-09T04:00:00Z","v":547347,"vw":48.228307},{"c":44.99,"h":45.73,"l":44.19,"n":3911,"o":45.57,"t":"2026-09-10T04:00:00Z","v":375072,"vw":45.310124},{"c":45.43,"h":47.055,"l":44.881,"n":3556,"o":45.62,"t":"2026-09-11T04:00:00Z","v":308646,"vw":45.998783},{"c":45.78,"h":46.08,"l":44.61,"n":3813,"o":44.75,"t":"2026-09-14T04:00:00Z","v":233928,"vw":45.509622},{"c":43.32,"h":44.73,"l":42.25,"n":4879,"o":44.73,"t":"2026-09-15T04:00:00Z","v":445254,"vw":43.392267},{"c":44.22,"h":45.01,"l":43.34,"n":3499,"o":43.87,"t":"2026-09-16T04:00:00Z","v":283613,"vw":44.193608},{"c":46.85,"h":47.05,"l":45.73,"n":4098,"o":46,"t":"2026-09-17T04:00:00Z","v":378882,"vw":46.358683},{"c":52.07,"h":52.1782,"l":50.77,"n":7341,"o":51.32,"t":"2026-09-18T04:00:00Z","v":804586,"vw":51.580403},{"c":52.53,"h":53.7045,"l":51.75,"n":5445,"o":53.7,"t":"2026-09-21T04:00:00Z","v":575743,"vw":52.737877},{"c":54.27,"h":54.57,"l":52.71,"n":4078,"o":53.55,"t":"2026-09-22T04:00:00Z","v":450990,"vw":53.696306},{"c":52.65,"h":53.87,"l":51.75,"n":6573,"o":53.65,"t":"2026-09-23T04:00:00Z","v":704274,"vw":52.669726},{"c":53.17,"h":53.27,"l":51.445,"n":4201,"o":51.85,"t":"2026-09-24T04:00:00Z","v":344403,"vw":52.229746},{"c":51.41,"h":52.2,"l":50.8,"n":3024,"o":52.2,"t":"2026-09-25T04:00:00Z","v":305983,"vw":51.603343},{"c":49.17,"h":50.45,"l":48.85,"n":2183,"o":50.4,"t":"2026-09-28T04:00:00Z","v":242664,"vw":49.631271},{"c":47.82,"h":49.84,"l":47.7601,"n":2313,"o":49.84,"t":"2026-09-29T04:00:00Z","v":229153,"vw":48.608566},{"c":49.87,"h":51.4,"l":47.64,"n":6894,"o":49.04,"t":"2026-09-30T04:00:00Z","v":485604,"vw":49.603822},{"c":49.42,"h":50.265,"l":48.7365,"n":2937,"o":49.85,"t":"2026-10-01T04:00:00Z","v":176566,"vw":49.532179},{"c":48.76,"h":51.53,"l":48.52,"n":5059,"o":51.19,"t":"2026-10-02T04:00:00Z","v":418034,"vw":49.935121},{"c":53.11,"h":53.14,"l":51.835,"n":4826,"o":52.02,"t":"2026-10-05T04:00:00Z","v":407270,"vw":52.418469},{"c":51.75,"h":52.55,"l":51.45,"n":3393,"o":52.34,"t":"2026-10-06T04:00:00Z","v":186036,"vw":52.005907},{"c":49.11,"h":50.19,"l":48.96,"n":3338,"o":50,"t":"2026-10-07T04:00:00Z","v":323334,"vw":49.661426},{"c":47.22,"h":48.54,"l":46.49,"n":2943,"o":48.02,"t":"2026-10-08T04:00:00Z","v":252331,"vw":47.504057},{"c":46.93,"h":48.24,"l":46.79,"n":2542,"o":47.98,"t":"2026-10-09T04:00:00Z","v":140369,"vw":47.663445},{"c":46.98,"h":48.1499,"l":46.57,"n":1743,"o":47.9,"t":"2026-10-12T04:00:00Z","v":156963,"vw":47.269532},{"c":45.7,"h":46.21,"l":45.21,"n":2158,"o":45.73,"t":"2026-10-13T04:00:00Z","v":162098,"vw":45.666272},{"c":45.86,"h":45.86,"l":44.5,"n":3180,"o":45.21,"t":"2026-10-14T04:00:00Z","v":215473,"vw":45.171443},{"c":46.15,"h":46.15,"l":43.55,"n":2978,"o":43.74,"t":"2026-10-15T04:00:00Z","v":311526,"vw":45.268859},{"c":44.51,"h":45.8,"l":44.06,"n":2264,"o":45.57,"t":"2026-10-16T04:00:00Z","v":199179,"vw":44.689827},{"c":43.57,"h":44.71,"l":43.54,"n":2040,"o":44.59,"t":"2026-10-19T04:00:00Z","v":206546,"vw":43.831213},{"c":45.01,"h":45.95,"l":44.05,"n":2284,"o":44.15,"t":"2026-10-20T04:00:00Z","v":159972,"vw":45.149969},{"c":46.07,"h":46.41,"l":45.1011,"n":2898,"o":45.63,"t":"2026-10-21T04:00:00Z","v":278358,"vw":45.909202},{"c":43.94,"h":44.14,"l":43.47,"n":1352,"o":44,"t":"2026-10-22T04:00:00Z","v":106205,"vw":43.836189}],"volatilityBars":[{"c":53.16,"h":53.16,"l":53,"n":10,"o":53,"t":"2026-09-21T08:00:00Z","v":4200,"vw":53.104785},{"c":53.62,"h":53.62,"l":53.37,"n":23,"o":53.45,"t":"2026-09-21T08:30:00Z","v":538,"vw":53.473572},{"c":53.45,"h":53.5,"l":53.45,"n":10,"o":53.5,"t":"2026-09-21T08:45:00Z","v":2231,"vw":53.454545},{"c":53.62,"h":53.62,"l":53.62,"n":4,"o":53.62,"t":"2026-09-21T09:00:00Z","v":500,"vw":53.62},{"c":53.88,"h":53.99,"l":53.88,"n":42,"o":53.98,"t":"2026-09-21T09:15:00Z","v":3357,"vw":53.950062},{"c":54.24,"h":54.24,"l":54.24,"n":1,"o":54.24,"t":"2026-09-21T10:00:00Z","v":1823,"vw":54.24},{"c":53.73,"h":54.05,"l":53.73,"n":26,"o":54.05,"t":"2026-09-21T10:30:00Z","v":4409,"vw":53.80907},{"c":53.7,"h":53.9,"l":53.43,"n":61,"o":53.9,"t":"2026-09-21T11:00:00Z","v":4559,"vw":53.663932},{"c":53.98,"h":53.99,"l":53.59,"n":48,"o":53.59,"t":"2026-09-21T11:15:00Z","v":1478,"vw":53.8},{"c":53.92,"h":53.94,"l":53.82,"n":7,"o":53.82,"t":"2026-09-21T11:30:00Z","v":1209,"vw":53.838333},{"c":53.8,"h":54,"l":53.8,"n":7,"o":54,"t":"2026-09-21T12:00:00Z","v":1567,"vw":53.883034},{"c":53.85,"h":53.98,"l":53.85,"n":3,"o":53.98,"t":"2026-09-21T12:15:00Z","v":535,"vw":53.8925},{"c":53.62,"h":53.9999,"l":53.62,"n":7,"o":53.9999,"t":"2026-09-21T12:30:00Z","v":1420,"vw":53.798921},{"c":53.9,"h":53.9,"l":53.58,"n":5,"o":53.58,"t":"2026-09-21T12:45:00Z","v":2037,"vw":53.765076},{"c":54,"h":54.9,"l":53.54,"n":13,"o":53.54,"t":"2026-09-21T13:00:00Z","v":1638,"vw":54.010508},{"c":53.56,"h":53.74,"l":53.56,"n":25,"o":53.69,"t":"2026-09-21T13:15:00Z","v":2395,"vw":53.71413},{"c":53.185,"h":53.7045,"l":53.07,"n":740,"o":53.7,"t":"2026-09-21T13:30:00Z","v":114095,"vw":53.267326},{"c":53.365,"h":53.57,"l":53.13,"n":262,"o":53.13,"t":"2026-09-21T13:45:00Z","v":27412,"vw":53.383387},{"c":52.7819,"h":53.45,"l":52.68,"n":656,"o":53.36,"t":"2026-09-21T14:00:00Z","v":46241,"vw":52.89279},{"c":53.01,"h":53.11,"l":52.75,"n":144,"o":52.78,"t":"2026-09-21T14:15:00Z","v":12606,"vw":52.983664},{"c":52.9,"h":53.01,"l":52.71,"n":48,"o":52.93,"t":"2026-09-21T14:30:00Z","v":3315,"vw":52.959149},{"c":52.9,"h":53.12,"l":52.9,"n":95,"o":52.9,"t":"2026-09-21T14:45:00Z","v":5530,"vw":52.995474},{"c":53.19,"h":53.22,"l":52.91,"n":215,"o":53.02,"t":"2026-09-21T15:00:00Z","v":29257,"vw":53.098869},{"c":52.34,"h":53.01,"l":52.34,"n":174,"o":53,"t":"2026-09-21T15:15:00Z","v":36903,"vw":52.702397},{"c":52.48,"h":52.53,"l":52.4001,"n":89,"o":52.48,"t":"2026-09-21T15:30:00Z","v":8146,"vw":52.422752},{"c":52.495,"h":52.66,"l":52.49,"n":333,"o":52.5999,"t":"2026-09-21T15:45:00Z","v":32716,"vw":52.569695},{"c":52.33,"h":52.45,"l":52.2,"n":142,"o":52.37,"t":"2026-09-21T16:00:00Z","v":20907,"vw":52.257357},{"c":52.37,"h":52.485,"l":52.19,"n":49,"o":52.35,"t":"2026-09-21T16:15:00Z","v":8324,"vw":52.399168},{"c":52.51,"h":52.609,"l":52.32,"n":38,"o":52.609,"t":"2026-09-21T16:30:00Z","v":4921,"vw":52.585544},{"c":52.595,"h":52.67,"l":52.595,"n":26,"o":52.65,"t":"2026-09-21T16:45:00Z","v":1999,"vw":52.656219},{"c":52.34,"h":52.53,"l":52.28,"n":131,"o":52.5,"t":"2026-09-21T17:00:00Z","v":38258,"vw":52.334723},{"c":52.33,"h":52.36,"l":52.155,"n":100,"o":52.36,"t":"2026-09-21T17:15:00Z","v":12500,"vw":52.24976},{"c":52.1687,"h":52.28,"l":52.1687,"n":41,"o":52.25,"t":"2026-09-21T17:30:00Z","v":3953,"vw":52.226526},{"c":51.85,"h":52.2,"l":51.75,"n":96,"o":52.2,"t":"2026-09-21T17:45:00Z","v":29364,"vw":51.854667},{"c":52.3111,"h":52.45,"l":51.945,"n":71,"o":51.98,"t":"2026-09-21T18:00:00Z","v":10643,"vw":52.298294},{"c":52.29,"h":52.386,"l":52.2,"n":37,"o":52.386,"t":"2026-09-21T18:15:00Z","v":1663,"vw":52.349896},{"c":52.235,"h":52.31,"l":52.11,"n":49,"o":52.25,"t":"2026-09-21T18:30:00Z","v":4513,"vw":52.213515},{"c":52.34,"h":52.3899,"l":52.23,"n":49,"o":52.23,"t":"2026-09-21T18:45:00Z","v":19688,"vw":52.363916},{"c":52.28,"h":52.33,"l":52.26,"n":70,"o":52.33,"t":"2026-09-21T19:00:00Z","v":2731,"vw":52.303},{"c":52.4,"h":52.42,"l":52.25,"n":87,"o":52.29,"t":"2026-09-21T19:15:00Z","v":7314,"vw":52.349465},{"c":52.5694,"h":52.64,"l":52.45,"n":158,"o":52.465,"t":"2026-09-21T19:30:00Z","v":37519,"vw":52.557713},{"c":52.42,"h":52.55,"l":52.4,"n":151,"o":52.55,"t":"2026-09-21T19:45:00Z","v":7827,"vw":52.42764},{"c":52.3783,"h":52.53,"l":52.3783,"n":6,"o":52.53,"t":"2026-09-21T20:00:00Z","v":282,"vw":52.465609},{"c":52.729,"h":52.9063,"l":52.729,"n":11,"o":52.9063,"t":"2026-09-21T20:30:00Z","v":1501,"vw":52.853241},{"c":52.49,"h":52.49,"l":52.49,"n":5,"o":52.49,"t":"2026-09-21T21:00:00Z","v":310,"vw":52.49},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-09-21T23:15:00Z","v":170,"vw":52.65},{"c":52.65,"h":52.65,"l":52.65,"n":7,"o":52.65,"t":"2026-09-21T23:45:00Z","v":593,"vw":52.65},{"c":53.3,"h":53.44,"l":52.06,"n":275,"o":52.06,"t":"2026-09-22T08:00:00Z","v":20162,"vw":52.864025},{"c":53.24,"h":53.5,"l":53.24,"n":2,"o":53.5,"t":"2026-09-22T11:00:00Z","v":300,"vw":53.326667},{"c":53.8,"h":53.9196,"l":53.7,"n":5,"o":53.7,"t":"2026-09-22T12:00:00Z","v":550,"vw":53.80784},{"c":53.7818,"h":53.7818,"l":53.7818,"n":1,"o":53.7818,"t":"2026-09-22T12:15:00Z","v":200,"vw":53.7818},{"c":53.82,"h":53.95,"l":53.82,"n":28,"o":53.94,"t":"2026-09-22T12:30:00Z","v":2016,"vw":53.889976},{"c":53.99,"h":53.99,"l":53.89,"n":5,"o":53.89,"t":"2026-09-22T12:45:00Z","v":406,"vw":53.94635},{"c":54.02,"h":54.02,"l":53.9588,"n":2,"o":53.9588,"t":"2026-09-22T13:00:00Z","v":385,"vw":53.988208},{"c":53.371,"h":53.58,"l":53.26,"n":11,"o":53.55,"t":"2026-09-22T13:15:00Z","v":2957,"vw":53.467332},{"c":53.82,"h":53.83,"l":53.46,"n":574,"o":53.55,"t":"2026-09-22T13:30:00Z","v":119106,"vw":53.608326},{"c":53.88,"h":53.88,"l":53.61,"n":294,"o":53.82,"t":"2026-09-22T13:45:00Z","v":52676,"vw":53.717192},{"c":53.62,"h":53.79,"l":53.6,"n":75,"o":53.79,"t":"2026-09-22T14:00:00Z","v":12585,"vw":53.710095},{"c":53.065,"h":53.65,"l":53.03,"n":234,"o":53.65,"t":"2026-09-22T14:15:00Z","v":60355,"vw":53.190034},{"c":52.85,"h":53.03,"l":52.71,"n":222,"o":53.03,"t":"2026-09-22T14:30:00Z","v":12115,"vw":52.896727},{"c":53.1699,"h":53.22,"l":52.85,"n":43,"o":52.9385,"t":"2026-09-22T14:45:00Z","v":9433,"vw":53.106137},{"c":53.29,"h":53.389,"l":53.12,"n":104,"o":53.13,"t":"2026-09-22T15:00:00Z","v":9415,"vw":53.342277},{"c":53.53,"h":53.57,"l":53.5,"n":34,"o":53.5,"t":"2026-09-22T15:15:00Z","v":6217,"vw":53.557747},{"c":53.52,"h":53.52,"l":53.38,"n":27,"o":53.38,"t":"2026-09-22T15:30:00Z","v":1058,"vw":53.477826},{"c":53.4,"h":53.71,"l":53.4,"n":239,"o":53.6,"t":"2026-09-22T15:45:00Z","v":7158,"vw":53.627533},{"c":53.21,"h":53.43,"l":53.2,"n":43,"o":53.4199,"t":"2026-09-22T16:00:00Z","v":4329,"vw":53.359825},{"c":53.38,"h":53.39,"l":53.25,"n":34,"o":53.25,"t":"2026-09-22T16:15:00Z","v":4398,"vw":53.300482},{"c":53.71,"h":53.71,"l":53.56,"n":19,"o":53.56,"t":"2026-09-22T16:30:00Z","v":340,"vw":53.62},{"c":53.85,"h":53.91,"l":53.58,"n":97,"o":53.7,"t":"2026-09-22T16:45:00Z","v":14044,"vw":53.766696},{"c":54,"h":54,"l":53.7,"n":24,"o":53.76,"t":"2026-09-22T17:00:00Z","v":1701,"vw":53.790594},{"c":54.42,"h":54.43,"l":54.2,"n":33,"o":54.2,"t":"2026-09-22T17:15:00Z","v":2348,"vw":54.320809},{"c":54.35,"h":54.57,"l":54.305,"n":96,"o":54.45,"t":"2026-09-22T17:30:00Z","v":12416,"vw":54.515704},{"c":54.53,"h":54.53,"l":54.3,"n":51,"o":54.37,"t":"2026-09-22T17:45:00Z","v":10082,"vw":54.453965},{"c":54.36,"h":54.56,"l":54.32,"n":68,"o":54.56,"t":"2026-09-22T18:00:00Z","v":4992,"vw":54.426889},{"c":54.24,"h":54.5,"l":54.24,"n":43,"o":54.48,"t":"2026-09-22T18:15:00Z","v":4955,"vw":54.428873},{"c":54.299,"h":54.31,"l":54.125,"n":50,"o":54.15,"t":"2026-09-22T18:30:00Z","v":8202,"vw":54.227739},{"c":54.4,"h":54.435,"l":54.27,"n":57,"o":54.32,"t":"2026-09-22T18:45:00Z","v":23891,"vw":54.39911},{"c":54.34,"h":54.4,"l":54.245,"n":23,"o":54.33,"t":"2026-09-22T19:00:00Z","v":2566,"vw":54.300189},{"c":54.499,"h":54.5022,"l":54.3,"n":21,"o":54.3,"t":"2026-09-22T19:15:00Z","v":1468,"vw":54.450406},{"c":54.31,"h":54.49,"l":54.19,"n":29,"o":54.49,"t":"2026-09-22T19:30:00Z","v":2484,"vw":54.311223},{"c":54.185,"h":54.2675,"l":54.06,"n":101,"o":54.265,"t":"2026-09-22T19:45:00Z","v":20959,"vw":54.091981},{"c":54.09,"h":54.27,"l":54.09,"n":7,"o":54.27,"t":"2026-09-22T20:00:00Z","v":1004,"vw":54.231039},{"c":54.1,"h":54.1,"l":54.1,"n":15,"o":54.1,"t":"2026-09-22T20:15:00Z","v":540,"vw":54.1},{"c":54.2827,"h":54.2827,"l":54.2,"n":101,"o":54.2,"t":"2026-09-22T20:30:00Z","v":2285,"vw":54.213452},{"c":54.4002,"h":54.4002,"l":54.4002,"n":1,"o":54.4002,"t":"2026-09-22T20:45:00Z","v":500,"vw":54.4002},{"c":54.61,"h":54.61,"l":54.61,"n":1,"o":54.61,"t":"2026-09-22T21:45:00Z","v":200,"vw":54.61},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-09-22T22:00:00Z","v":300,"vw":54.4},{"c":55.1212,"h":55.1212,"l":55.1212,"n":2,"o":55.1212,"t":"2026-09-22T23:00:00Z","v":110,"vw":55.1212},{"c":54.24,"h":54.24,"l":54.18,"n":5,"o":54.18,"t":"2026-09-23T08:00:00Z","v":293,"vw":54.20439},{"c":54.05,"h":54.25,"l":54.05,"n":3,"o":54.25,"t":"2026-09-23T08:45:00Z","v":405,"vw":54.15},{"c":53.65,"h":53.65,"l":53.65,"n":1,"o":53.65,"t":"2026-09-23T10:15:00Z","v":300,"vw":53.65},{"c":53.79,"h":53.79,"l":53.724,"n":5,"o":53.724,"t":"2026-09-23T11:00:00Z","v":1430,"vw":53.742857},{"c":53.5,"h":53.7,"l":53.5,"n":21,"o":53.7,"t":"2026-09-23T11:15:00Z","v":1062,"vw":53.64},{"c":53.4,"h":53.6,"l":53.4,"n":13,"o":53.6,"t":"2026-09-23T11:30:00Z","v":750,"vw":53.520596},{"c":53.284,"h":53.5,"l":53.284,"n":2,"o":53.5,"t":"2026-09-23T11:45:00Z","v":1045,"vw":53.30467},{"c":53.38,"h":53.38,"l":53.38,"n":2,"o":53.38,"t":"2026-09-23T12:45:00Z","v":413,"vw":53.38},{"c":53.0396,"h":53.29,"l":53.0396,"n":23,"o":53.29,"t":"2026-09-23T13:00:00Z","v":3027,"vw":53.141148},{"c":53.63,"h":53.63,"l":53.2163,"n":5,"o":53.2163,"t":"2026-09-23T13:15:00Z","v":368,"vw":53.427206},{"c":53.825,"h":53.87,"l":53.47,"n":518,"o":53.65,"t":"2026-09-23T13:30:00Z","v":52193,"vw":53.557116},{"c":53.72,"h":53.73,"l":53.54,"n":209,"o":53.73,"t":"2026-09-23T13:45:00Z","v":10531,"vw":53.663735},{"c":52.75,"h":53.865,"l":52.165,"n":376,"o":53.7,"t":"2026-09-23T14:00:00Z","v":32594,"vw":53.219138},{"c":52.45,"h":52.935,"l":52.34,"n":304,"o":52.76,"t":"2026-09-23T14:15:00Z","v":39593,"vw":52.553178},{"c":52.92,"h":53.18,"l":52.43,"n":359,"o":52.43,"t":"2026-09-23T14:30:00Z","v":46812,"vw":53.042808},{"c":53.29,"h":53.47,"l":52.78,"n":279,"o":52.95,"t":"2026-09-23T14:45:00Z","v":25033,"vw":53.030185},{"c":53.4,"h":53.46,"l":53.27,"n":135,"o":53.39,"t":"2026-09-23T15:00:00Z","v":10848,"vw":53.376371},{"c":53.12,"h":53.48,"l":53.12,"n":155,"o":53.39,"t":"2026-09-23T15:15:00Z","v":3553,"vw":53.320148},{"c":52.52,"h":52.945,"l":52.52,"n":74,"o":52.945,"t":"2026-09-23T15:30:00Z","v":7816,"vw":52.676042},{"c":52.36,"h":52.71,"l":52.18,"n":337,"o":52.665,"t":"2026-09-23T15:45:00Z","v":110475,"vw":52.315783},{"c":52.8,"h":53.1595,"l":51.81,"n":655,"o":52.16,"t":"2026-09-23T16:00:00Z","v":93157,"vw":52.644332},{"c":52.64,"h":52.825,"l":52.64,"n":57,"o":52.795,"t":"2026-09-23T16:15:00Z","v":8636,"vw":52.782318},{"c":52.47,"h":52.76,"l":52.36,"n":67,"o":52.76,"t":"2026-09-23T16:30:00Z","v":3845,"vw":52.510676},{"c":52.17,"h":52.59,"l":52.045,"n":510,"o":52.59,"t":"2026-09-23T16:45:00Z","v":74402,"vw":52.246795},{"c":51.875,"h":52.19,"l":51.75,"n":92,"o":52.19,"t":"2026-09-23T17:00:00Z","v":4761,"vw":51.956605},{"c":52.45,"h":52.565,"l":52.105,"n":25,"o":52.1075,"t":"2026-09-23T17:15:00Z","v":1093,"vw":52.372149},{"c":52.59,"h":52.61,"l":52.32,"n":97,"o":52.37,"t":"2026-09-23T17:30:00Z","v":21337,"vw":52.422256},{"c":52.55,"h":52.69,"l":52.48,"n":102,"o":52.59,"t":"2026-09-23T17:45:00Z","v":21868,"vw":52.667107},{"c":52.25,"h":52.545,"l":52.15,"n":101,"o":52.545,"t":"2026-09-23T18:00:00Z","v":11583,"vw":52.351806},{"c":52.255,"h":52.325,"l":52.0301,"n":236,"o":52.315,"t":"2026-09-23T18:15:00Z","v":19437,"vw":52.189272},{"c":52.65,"h":52.65,"l":52.26,"n":377,"o":52.27,"t":"2026-09-23T18:30:00Z","v":36293,"vw":52.362918},{"c":52.87,"h":52.87,"l":52.61,"n":87,"o":52.68,"t":"2026-09-23T18:45:00Z","v":6949,"vw":52.761614},{"c":52.76,"h":52.85,"l":52.68,"n":88,"o":52.759,"t":"2026-09-23T19:00:00Z","v":13022,"vw":52.827863},{"c":52.795,"h":52.88,"l":52.6325,"n":124,"o":52.77,"t":"2026-09-23T19:15:00Z","v":16064,"vw":52.721751},{"c":52.61,"h":52.82,"l":52.61,"n":87,"o":52.78,"t":"2026-09-23T19:30:00Z","v":6233,"vw":52.750471},{"c":52.63,"h":52.79,"l":52.63,"n":102,"o":52.79,"t":"2026-09-23T19:45:00Z","v":5271,"vw":52.695409},{"c":52.65,"h":52.65,"l":52.65,"n":12,"o":52.65,"t":"2026-09-23T20:00:00Z","v":539,"vw":52.65},{"c":52.3051,"h":52.3051,"l":52.3051,"n":4,"o":52.3051,"t":"2026-09-23T20:30:00Z","v":1006,"vw":52.3051},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-09-23T21:30:00Z","v":100,"vw":52.43},{"c":53,"h":53,"l":52.57,"n":3,"o":52.98,"t":"2026-09-23T22:45:00Z","v":575,"vw":52.79087},{"c":52.9943,"h":52.9943,"l":52.9,"n":6,"o":52.9,"t":"2026-09-23T23:30:00Z","v":400,"vw":52.962867},{"c":53.163,"h":53.163,"l":53.163,"n":1,"o":53.163,"t":"2026-09-23T23:45:00Z","v":300,"vw":53.163},{"c":53.12,"h":53.12,"l":52.74,"n":3,"o":52.74,"t":"2026-09-24T08:00:00Z","v":1610,"vw":52.763973},{"c":50.6,"h":50.7,"l":50.53,"n":640,"o":50.53,"t":"2026-09-24T10:15:00Z","v":11415,"vw":50.641042},{"c":51.3,"h":51.5,"l":51.3,"n":9,"o":51.38,"t":"2026-09-24T11:00:00Z","v":385,"vw":51.391429},{"c":51.22,"h":51.47,"l":51.22,"n":3,"o":51.47,"t":"2026-09-24T11:15:00Z","v":1019,"vw":51.445442},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-09-24T11:30:00Z","v":200,"vw":51.1},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-09-24T11:45:00Z","v":100,"vw":51.09},{"c":51.45,"h":51.51,"l":51.2899,"n":12,"o":51.2899,"t":"2026-09-24T12:15:00Z","v":1257,"vw":51.4465},{"c":51.5,"h":51.5,"l":51.5,"n":13,"o":51.5,"t":"2026-09-24T12:45:00Z","v":325,"vw":51.5},{"c":51.7,"h":51.7,"l":51.6,"n":3,"o":51.6,"t":"2026-09-24T13:00:00Z","v":1100,"vw":51.688936},{"c":51.85,"h":51.85,"l":51.79,"n":8,"o":51.8,"t":"2026-09-24T13:15:00Z","v":3405,"vw":51.798235},{"c":52.04,"h":52.56,"l":51.85,"n":585,"o":51.85,"t":"2026-09-24T13:30:00Z","v":86060,"vw":52.173154},{"c":52.04,"h":52.23,"l":51.82,"n":369,"o":52.08,"t":"2026-09-24T13:45:00Z","v":63418,"vw":51.922197},{"c":51.9999,"h":52.16,"l":51.9,"n":244,"o":52.14,"t":"2026-09-24T14:00:00Z","v":22984,"vw":52.019107},{"c":52.43,"h":52.455,"l":51.82,"n":159,"o":51.9899,"t":"2026-09-24T14:15:00Z","v":15784,"vw":52.069824},{"c":52.15,"h":52.47,"l":52.115,"n":66,"o":52.38,"t":"2026-09-24T14:30:00Z","v":9488,"vw":52.199921},{"c":51.575,"h":52.2099,"l":51.445,"n":149,"o":52.2099,"t":"2026-09-24T14:45:00Z","v":9566,"vw":51.754085},{"c":51.85,"h":51.85,"l":51.53,"n":121,"o":51.53,"t":"2026-09-24T15:00:00Z","v":10790,"vw":51.786548},{"c":51.98,"h":52.05,"l":51.94,"n":25,"o":51.95,"t":"2026-09-24T15:15:00Z","v":2905,"vw":51.970292},{"c":52.6199,"h":52.6199,"l":52.09,"n":17,"o":52.09,"t":"2026-09-24T15:30:00Z","v":6021,"vw":52.360514},{"c":52.58,"h":52.71,"l":52.52,"n":86,"o":52.67,"t":"2026-09-24T15:45:00Z","v":31334,"vw":52.585635},{"c":52.35,"h":52.535,"l":52.34,"n":44,"o":52.535,"t":"2026-09-24T16:00:00Z","v":5002,"vw":52.449942},{"c":52.83,"h":52.84,"l":52.52,"n":81,"o":52.52,"t":"2026-09-24T16:15:00Z","v":9442,"vw":52.661657},{"c":52.84,"h":52.97,"l":52.67,"n":138,"o":52.705,"t":"2026-09-24T16:30:00Z","v":17701,"vw":52.94079},{"c":52.83,"h":52.83,"l":52.475,"n":87,"o":52.72,"t":"2026-09-24T16:45:00Z","v":5014,"vw":52.724032},{"c":52.605,"h":52.89,"l":52.605,"n":31,"o":52.81,"t":"2026-09-24T17:00:00Z","v":2155,"vw":52.726203},{"c":52.62,"h":52.62,"l":52.62,"n":6,"o":52.62,"t":"2026-09-24T17:15:00Z","v":207,"vw":52.62},{"c":52.48,"h":52.495,"l":52.41,"n":32,"o":52.495,"t":"2026-09-24T17:30:00Z","v":723,"vw":52.459812},{"c":52.43,"h":52.45,"l":52.38,"n":12,"o":52.38,"t":"2026-09-24T17:45:00Z","v":4277,"vw":52.403},{"c":52.63,"h":52.63,"l":52.385,"n":8,"o":52.385,"t":"2026-09-24T18:00:00Z","v":306,"vw":52.548333},{"c":52.815,"h":52.815,"l":52.65,"n":11,"o":52.71,"t":"2026-09-24T18:15:00Z","v":316,"vw":52.725},{"c":52.725,"h":52.87,"l":52.68,"n":14,"o":52.705,"t":"2026-09-24T18:30:00Z","v":1073,"vw":52.733838},{"c":52.97,"h":53.0599,"l":52.7,"n":33,"o":52.725,"t":"2026-09-24T18:45:00Z","v":1202,"vw":52.910141},{"c":52.93,"h":52.93,"l":52.85,"n":23,"o":52.91,"t":"2026-09-24T19:00:00Z","v":1251,"vw":52.872356},{"c":53.27,"h":53.27,"l":52.89,"n":18,"o":52.92,"t":"2026-09-24T19:15:00Z","v":977,"vw":53.148667},{"c":53.09,"h":53.265,"l":53.07,"n":11,"o":53.265,"t":"2026-09-24T19:30:00Z","v":1611,"vw":53.106044},{"c":53.17,"h":53.22,"l":53.02,"n":118,"o":53.02,"t":"2026-09-24T19:45:00Z","v":3626,"vw":53.155707},{"c":53.18,"h":53.18,"l":53.1177,"n":8,"o":53.17,"t":"2026-09-24T20:00:00Z","v":804,"vw":53.165952},{"c":52.67,"h":52.67,"l":52.66,"n":13,"o":52.66,"t":"2026-09-24T20:45:00Z","v":1800,"vw":52.669444},{"c":52.53,"h":52.53,"l":52.53,"n":1,"o":52.53,"t":"2026-09-24T21:00:00Z","v":190,"vw":52.53},{"c":52.5,"h":52.51,"l":52.5,"n":2,"o":52.51,"t":"2026-09-24T21:45:00Z","v":290,"vw":52.506552},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-09-25T08:00:00Z","v":1500,"vw":52.65},{"c":52.9,"h":52.91,"l":52.9,"n":3,"o":52.91,"t":"2026-09-25T09:15:00Z","v":550,"vw":52.906},{"c":53.45,"h":53.45,"l":53.45,"n":1,"o":53.45,"t":"2026-09-25T11:00:00Z","v":100,"vw":53.45},{"c":52.85,"h":52.9,"l":52.85,"n":5,"o":52.9,"t":"2026-09-25T11:15:00Z","v":518,"vw":52.86},{"c":52.66,"h":52.81,"l":52.66,"n":23,"o":52.79,"t":"2026-09-25T11:30:00Z","v":5900,"vw":52.767458},{"c":52.52,"h":52.67,"l":52.52,"n":8,"o":52.67,"t":"2026-09-25T11:45:00Z","v":701,"vw":52.584286},{"c":52.32,"h":52.52,"l":52.32,"n":9,"o":52.52,"t":"2026-09-25T12:00:00Z","v":900,"vw":52.408889},{"c":52.22,"h":52.32,"l":52.22,"n":9,"o":52.32,"t":"2026-09-25T12:15:00Z","v":626,"vw":52.26},{"c":52.84,"h":52.84,"l":52.83,"n":23,"o":52.83,"t":"2026-09-25T12:30:00Z","v":1210,"vw":52.833395},{"c":52.58,"h":52.69,"l":52.53,"n":7,"o":52.69,"t":"2026-09-25T12:45:00Z","v":1262,"vw":52.61124},{"c":52.685,"h":52.685,"l":52.685,"n":2,"o":52.685,"t":"2026-09-25T13:00:00Z","v":150,"vw":52.685},{"c":51.715,"h":52.2,"l":51.67,"n":436,"o":52.2,"t":"2026-09-25T13:30:00Z","v":69681,"vw":51.92937},{"c":51.775,"h":51.91,"l":51.45,"n":235,"o":51.74,"t":"2026-09-25T13:45:00Z","v":25013,"vw":51.65173},{"c":51.815,"h":51.881,"l":51.4,"n":152,"o":51.76,"t":"2026-09-25T14:00:00Z","v":18056,"vw":51.741937},{"c":51.55,"h":51.865,"l":51.55,"n":36,"o":51.76,"t":"2026-09-25T14:15:00Z","v":2097,"vw":51.71507},{"c":51.73,"h":51.805,"l":51.55,"n":45,"o":51.55,"t":"2026-09-25T14:30:00Z","v":4857,"vw":51.588464},{"c":51.88,"h":51.885,"l":51.52,"n":143,"o":51.55,"t":"2026-09-25T14:45:00Z","v":24599,"vw":51.781791},{"c":51.83,"h":51.935,"l":51.73,"n":48,"o":51.92,"t":"2026-09-25T15:00:00Z","v":5940,"vw":51.835038},{"c":51.47,"h":51.95,"l":51.45,"n":108,"o":51.95,"t":"2026-09-25T15:15:00Z","v":30157,"vw":51.475489},{"c":51.11,"h":51.425,"l":51.1,"n":251,"o":51.425,"t":"2026-09-25T15:30:00Z","v":23915,"vw":51.219267},{"c":51.1017,"h":51.255,"l":50.8,"n":263,"o":51.0438,"t":"2026-09-25T15:45:00Z","v":26827,"vw":50.950991},{"c":51.3,"h":51.3,"l":51.05,"n":21,"o":51.115,"t":"2026-09-25T16:00:00Z","v":2379,"vw":51.144157},{"c":51.3003,"h":51.43,"l":51.225,"n":21,"o":51.43,"t":"2026-09-25T16:15:00Z","v":1067,"vw":51.273163},{"c":51.3541,"h":51.45,"l":51.28,"n":49,"o":51.33,"t":"2026-09-25T16:30:00Z","v":5680,"vw":51.347718},{"c":51.43,"h":51.43,"l":51.38,"n":9,"o":51.43,"t":"2026-09-25T16:45:00Z","v":443,"vw":51.4075},{"c":51.5,"h":51.5,"l":51.5,"n":5,"o":51.5,"t":"2026-09-25T17:00:00Z","v":105,"vw":51.5},{"c":51.38,"h":51.4799,"l":51.38,"n":13,"o":51.46,"t":"2026-09-25T17:15:00Z","v":1013,"vw":51.441067},{"c":51.35,"h":51.36,"l":51.23,"n":10,"o":51.23,"t":"2026-09-25T17:30:00Z","v":763,"vw":51.292234},{"c":51.34,"h":51.3775,"l":51.34,"n":10,"o":51.35,"t":"2026-09-25T17:45:00Z","v":500,"vw":51.35431},{"c":51.545,"h":51.545,"l":51.45,"n":14,"o":51.45,"t":"2026-09-25T18:00:00Z","v":1325,"vw":51.462949},{"c":51.51,"h":51.64,"l":51.51,"n":18,"o":51.64,"t":"2026-09-25T18:15:00Z","v":5109,"vw":51.571473},{"c":51.62,"h":51.62,"l":51.44,"n":26,"o":51.59,"t":"2026-09-25T18:30:00Z","v":2003,"vw":51.550703},{"c":51.64,"h":51.6799,"l":51.6001,"n":15,"o":51.64,"t":"2026-09-25T18:45:00Z","v":1585,"vw":51.62935},{"c":51.57,"h":51.61,"l":51.5,"n":17,"o":51.6,"t":"2026-09-25T19:00:00Z","v":1491,"vw":51.579508},{"c":51.6,"h":51.61,"l":51.54,"n":31,"o":51.57,"t":"2026-09-25T19:15:00Z","v":2891,"vw":51.592876},{"c":51.525,"h":51.635,"l":51.525,"n":46,"o":51.6,"t":"2026-09-25T19:30:00Z","v":5320,"vw":51.601465},{"c":51.42,"h":51.61,"l":51.42,"n":98,"o":51.52,"t":"2026-09-25T19:45:00Z","v":8885,"vw":51.55957},{"c":51.41,"h":51.41,"l":51.41,"n":7,"o":51.41,"t":"2026-09-25T20:00:00Z","v":1558,"vw":51.41},{"c":51.58,"h":51.58,"l":51.57,"n":7,"o":51.57,"t":"2026-09-25T20:15:00Z","v":472,"vw":51.573333},{"c":51.6,"h":51.6,"l":51.6,"n":5,"o":51.6,"t":"2026-09-25T20:45:00Z","v":2000,"vw":51.6},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-09-25T22:00:00Z","v":500,"vw":51.58},{"c":51.59,"h":51.6,"l":51.55,"n":12,"o":51.55,"t":"2026-09-25T22:45:00Z","v":5840,"vw":51.586746},{"c":51.6,"h":51.6,"l":51.58,"n":13,"o":51.58,"t":"2026-09-25T23:00:00Z","v":455,"vw":51.59435},{"c":51.5,"h":51.5,"l":51.5,"n":2,"o":51.5,"t":"2026-09-25T23:15:00Z","v":122,"vw":51.5},{"c":52.02,"h":52.1,"l":52.02,"n":11,"o":52.06,"t":"2026-09-25T23:30:00Z","v":1794,"vw":52.056789},{"c":52,"h":52,"l":52,"n":12,"o":52,"t":"2026-09-25T23:45:00Z","v":2027,"vw":52},{"c":49.69,"h":49.69,"l":49.69,"n":1,"o":49.69,"t":"2026-09-28T08:00:00Z","v":101,"vw":49.69},{"c":49.93,"h":49.93,"l":49.93,"n":33,"o":49.93,"t":"2026-09-28T08:30:00Z","v":331,"vw":49.93},{"c":50.23,"h":50.23,"l":50.23,"n":6,"o":50.23,"t":"2026-09-28T09:45:00Z","v":800,"vw":50.23},{"c":50.52,"h":50.52,"l":50.48,"n":2,"o":50.48,"t":"2026-09-28T11:15:00Z","v":300,"vw":50.506667},{"c":50.76,"h":50.76,"l":50.76,"n":42,"o":50.76,"t":"2026-09-28T12:00:00Z","v":1463,"vw":50.76},{"c":50.55,"h":50.8,"l":50.55,"n":3,"o":50.8,"t":"2026-09-28T12:15:00Z","v":501,"vw":50.725},{"c":50.76,"h":50.76,"l":50.76,"n":2,"o":50.76,"t":"2026-09-28T12:45:00Z","v":200,"vw":50.76},{"c":50.55,"h":50.66,"l":50.55,"n":10,"o":50.66,"t":"2026-09-28T13:00:00Z","v":452,"vw":50.600433},{"c":50.45,"h":50.45,"l":50,"n":70,"o":50.4,"t":"2026-09-28T13:30:00Z","v":7703,"vw":50.341028},{"c":50.18,"h":50.4,"l":50.07,"n":117,"o":50.34,"t":"2026-09-28T13:45:00Z","v":25323,"vw":50.143126},{"c":49.882,"h":50.06,"l":49.86,"n":59,"o":50.06,"t":"2026-09-28T14:00:00Z","v":6619,"vw":49.932288},{"c":49.13,"h":49.97,"l":49.1,"n":110,"o":49.83,"t":"2026-09-28T14:15:00Z","v":18118,"vw":49.617661},{"c":49.055,"h":49.6,"l":48.98,"n":71,"o":49.2269,"t":"2026-09-28T14:30:00Z","v":20289,"vw":49.362941},{"c":49.125,"h":49.24,"l":48.85,"n":106,"o":49.01,"t":"2026-09-28T14:45:00Z","v":19037,"vw":48.976842},{"c":49.21,"h":49.2701,"l":49.15,"n":61,"o":49.18,"t":"2026-09-28T15:00:00Z","v":22288,"vw":49.181413},{"c":49.51,"h":49.51,"l":49.09,"n":83,"o":49.1,"t":"2026-09-28T15:15:00Z","v":7493,"vw":49.184252},{"c":49.445,"h":49.4871,"l":49.42,"n":10,"o":49.42,"t":"2026-09-28T15:30:00Z","v":2081,"vw":49.448501},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-09-28T15:45:00Z","v":105,"vw":49.58},{"c":49.75,"h":49.75,"l":49.65,"n":11,"o":49.67,"t":"2026-09-28T16:00:00Z","v":822,"vw":49.708995},{"c":50.31,"h":50.4,"l":49.86,"n":279,"o":49.88,"t":"2026-09-28T16:15:00Z","v":20941,"vw":50.311643},{"c":50.2827,"h":50.3,"l":50.21,"n":48,"o":50.3,"t":"2026-09-28T16:30:00Z","v":12097,"vw":50.267384},{"c":49.945,"h":50.05,"l":49.945,"n":14,"o":50.05,"t":"2026-09-28T16:45:00Z","v":901,"vw":49.993125},{"c":50.09,"h":50.09,"l":49.86,"n":20,"o":49.89,"t":"2026-09-28T17:00:00Z","v":1056,"vw":49.953333},{"c":50.21,"h":50.32,"l":50.21,"n":8,"o":50.32,"t":"2026-09-28T17:15:00Z","v":2922,"vw":50.22},{"c":50.189,"h":50.19,"l":50.11,"n":10,"o":50.12,"t":"2026-09-28T17:30:00Z","v":1419,"vw":50.168946},{"c":50.04,"h":50.04,"l":49.8504,"n":11,"o":49.92,"t":"2026-09-28T17:45:00Z","v":1715,"vw":49.896314},{"c":50.05,"h":50.09,"l":49.94,"n":20,"o":49.94,"t":"2026-09-28T18:00:00Z","v":2975,"vw":49.986845},{"c":49.84,"h":49.965,"l":49.84,"n":4,"o":49.965,"t":"2026-09-28T18:15:00Z","v":309,"vw":49.908333},{"c":49.765,"h":49.86,"l":49.71,"n":9,"o":49.86,"t":"2026-09-28T18:30:00Z","v":1237,"vw":49.753989},{"c":49.86,"h":49.94,"l":49.86,"n":22,"o":49.92,"t":"2026-09-28T18:45:00Z","v":3595,"vw":49.919042},{"c":49.61,"h":49.74,"l":49.61,"n":7,"o":49.74,"t":"2026-09-28T19:00:00Z","v":359,"vw":49.68},{"c":49.4001,"h":49.525,"l":49.38,"n":30,"o":49.525,"t":"2026-09-28T19:15:00Z","v":2419,"vw":49.41722},{"c":49.29,"h":49.5,"l":49.24,"n":30,"o":49.46,"t":"2026-09-28T19:30:00Z","v":7490,"vw":49.341032},{"c":49.17,"h":49.445,"l":49.17,"n":382,"o":49.29,"t":"2026-09-28T19:45:00Z","v":37240,"vw":49.301089},{"c":49.4836,"h":49.4836,"l":49.17,"n":56,"o":49.17,"t":"2026-09-28T20:00:00Z","v":2918,"vw":49.244884},{"c":49.5,"h":49.5,"l":49.4992,"n":2,"o":49.4992,"t":"2026-09-28T20:15:00Z","v":263,"vw":49.499696},{"c":48.81,"h":48.81,"l":48.81,"n":1,"o":48.81,"t":"2026-09-28T21:45:00Z","v":2000,"vw":48.81},{"c":48.7792,"h":48.7792,"l":48.7792,"n":1,"o":48.7792,"t":"2026-09-28T23:00:00Z","v":250,"vw":48.7792},{"c":49.2,"h":49.2,"l":49.2,"n":8,"o":49.2,"t":"2026-09-28T23:45:00Z","v":1000,"vw":49.2},{"c":50,"h":50,"l":49.99,"n":13,"o":50,"t":"2026-09-29T08:15:00Z","v":7000,"vw":49.999286},{"c":49.98,"h":50.09,"l":49.98,"n":29,"o":50,"t":"2026-09-29T11:45:00Z","v":2001,"vw":50.006991},{"c":50.11,"h":50.11,"l":50.11,"n":1,"o":50.11,"t":"2026-09-29T12:00:00Z","v":100,"vw":50.11},{"c":49.9363,"h":49.9363,"l":49.85,"n":2,"o":49.85,"t":"2026-09-29T12:15:00Z","v":500,"vw":49.91904},{"c":49.6,"h":49.6,"l":49.6,"n":2,"o":49.6,"t":"2026-09-29T12:45:00Z","v":120,"vw":49.6},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-09-29T13:15:00Z","v":100,"vw":49.85},{"c":49.615,"h":49.84,"l":49.49,"n":85,"o":49.84,"t":"2026-09-29T13:30:00Z","v":6107,"vw":49.63213},{"c":49.53,"h":49.668,"l":49.53,"n":48,"o":49.6499,"t":"2026-09-29T13:45:00Z","v":7335,"vw":49.621013},{"c":49.05,"h":49.5799,"l":49.05,"n":64,"o":49.568,"t":"2026-09-29T14:00:00Z","v":4311,"vw":49.320719},{"c":49.4,"h":49.45,"l":49.2672,"n":65,"o":49.2699,"t":"2026-09-29T14:15:00Z","v":6340,"vw":49.358266},{"c":49.38,"h":49.47,"l":49.17,"n":66,"o":49.34,"t":"2026-09-29T14:30:00Z","v":9875,"vw":49.408975},{"c":49.2,"h":49.32,"l":49.2,"n":19,"o":49.22,"t":"2026-09-29T14:45:00Z","v":11413,"vw":49.206608},{"c":48.84,"h":49.045,"l":48.8,"n":59,"o":49.0218,"t":"2026-09-29T15:00:00Z","v":2660,"vw":48.919938},{"c":48.69,"h":49.025,"l":48.65,"n":51,"o":49.01,"t":"2026-09-29T15:15:00Z","v":4072,"vw":48.854698},{"c":48.61,"h":48.81,"l":48.58,"n":93,"o":48.72,"t":"2026-09-29T15:30:00Z","v":16242,"vw":48.684937},{"c":48.42,"h":48.7,"l":48.37,"n":98,"o":48.67,"t":"2026-09-29T15:45:00Z","v":17920,"vw":48.437838},{"c":48.57,"h":48.57,"l":48.36,"n":102,"o":48.48,"t":"2026-09-29T16:00:00Z","v":17700,"vw":48.437435},{"c":48.79,"h":48.83,"l":48.618,"n":51,"o":48.618,"t":"2026-09-29T16:15:00Z","v":1849,"vw":48.749924},{"c":48.3921,"h":48.74,"l":48.3921,"n":23,"o":48.74,"t":"2026-09-29T16:30:00Z","v":1270,"vw":48.645112},{"c":48.43,"h":48.5,"l":48.15,"n":64,"o":48.46,"t":"2026-09-29T16:45:00Z","v":13636,"vw":48.332016},{"c":48.5,"h":48.5,"l":48.391,"n":26,"o":48.391,"t":"2026-09-29T17:00:00Z","v":1700,"vw":48.447532},{"c":48.37,"h":48.43,"l":48.22,"n":89,"o":48.43,"t":"2026-09-29T17:15:00Z","v":6572,"vw":48.294327},{"c":48.331,"h":48.49,"l":48.3221,"n":19,"o":48.421,"t":"2026-09-29T17:30:00Z","v":1033,"vw":48.390986},{"c":47.99,"h":48.3317,"l":47.975,"n":72,"o":48.3317,"t":"2026-09-29T17:45:00Z","v":5593,"vw":48.044777},{"c":48.13,"h":48.31,"l":48.02,"n":87,"o":48.02,"t":"2026-09-29T18:00:00Z","v":7940,"vw":48.170406},{"c":48.4118,"h":48.4118,"l":48.2218,"n":12,"o":48.27,"t":"2026-09-29T18:15:00Z","v":639,"vw":48.32092},{"c":48.64,"h":48.64,"l":48.36,"n":63,"o":48.36,"t":"2026-09-29T18:30:00Z","v":4889,"vw":48.515447},{"c":48.601,"h":48.6728,"l":48.5,"n":29,"o":48.5121,"t":"2026-09-29T18:45:00Z","v":1737,"vw":48.585413},{"c":48.56,"h":48.68,"l":48.56,"n":56,"o":48.62,"t":"2026-09-29T19:00:00Z","v":7424,"vw":48.599462},{"c":48.54,"h":48.61,"l":48.53,"n":96,"o":48.6,"t":"2026-09-29T19:15:00Z","v":25850,"vw":48.553191},{"c":48.2224,"h":48.541,"l":48.2224,"n":48,"o":48.5,"t":"2026-09-29T19:30:00Z","v":1530,"vw":48.393035},{"c":47.79,"h":48.15,"l":47.7601,"n":244,"o":48.0918,"t":"2026-09-29T19:45:00Z","v":26695,"vw":47.915533},{"c":47.82,"h":47.82,"l":47.82,"n":8,"o":47.82,"t":"2026-09-29T20:00:00Z","v":659,"vw":47.82},{"c":48.3645,"h":48.3645,"l":48.3645,"n":3,"o":48.3645,"t":"2026-09-29T20:30:00Z","v":621,"vw":48.3645},{"c":48.9903,"h":48.9903,"l":48.9903,"n":1,"o":48.9903,"t":"2026-09-30T11:30:00Z","v":101,"vw":48.9903},{"c":49.2736,"h":49.2736,"l":49.2736,"n":2,"o":49.2736,"t":"2026-09-30T12:45:00Z","v":1007,"vw":49.2736},{"c":49.11,"h":49.11,"l":49,"n":10,"o":49,"t":"2026-09-30T13:00:00Z","v":1100,"vw":49.038824},{"c":49.07,"h":49.26,"l":49.07,"n":60,"o":49.26,"t":"2026-09-30T13:15:00Z","v":4132,"vw":49.238947},{"c":48.56,"h":49.145,"l":48.38,"n":258,"o":49.04,"t":"2026-09-30T13:30:00Z","v":37377,"vw":48.919095},{"c":48.52,"h":48.655,"l":48.52,"n":175,"o":48.6195,"t":"2026-09-30T13:45:00Z","v":11159,"vw":48.573695},{"c":48.36,"h":48.49,"l":48.22,"n":442,"o":48.42,"t":"2026-09-30T14:00:00Z","v":27086,"vw":48.309464},{"c":47.86,"h":48.33,"l":47.86,"n":501,"o":48.33,"t":"2026-09-30T14:15:00Z","v":22196,"vw":48.000462},{"c":47.925,"h":47.96,"l":47.9099,"n":75,"o":47.93,"t":"2026-09-30T14:30:00Z","v":3397,"vw":47.915437},{"c":48.11,"h":48.22,"l":47.94,"n":77,"o":47.94,"t":"2026-09-30T14:45:00Z","v":5041,"vw":48.152424},{"c":48.27,"h":48.295,"l":48,"n":102,"o":48.06,"t":"2026-09-30T15:00:00Z","v":7974,"vw":48.11155},{"c":47.73,"h":48.32,"l":47.64,"n":103,"o":48.18,"t":"2026-09-30T15:15:00Z","v":3700,"vw":48.151926},{"c":48.45,"h":48.5125,"l":48.22,"n":343,"o":48.23,"t":"2026-09-30T15:30:00Z","v":13101,"vw":48.342771},{"c":49.23,"h":49.265,"l":48.52,"n":307,"o":48.52,"t":"2026-09-30T15:45:00Z","v":17167,"vw":49.024856},{"c":49.5699,"h":49.5699,"l":49.26,"n":277,"o":49.27,"t":"2026-09-30T16:00:00Z","v":53952,"vw":49.393444},{"c":49.925,"h":50.01,"l":49.38,"n":598,"o":49.54,"t":"2026-09-30T16:15:00Z","v":45551,"vw":49.854382},{"c":50.32,"h":50.32,"l":49.945,"n":408,"o":49.99,"t":"2026-09-30T16:30:00Z","v":35161,"vw":50.106121},{"c":50.72,"h":50.74,"l":50.36,"n":788,"o":50.36,"t":"2026-09-30T16:45:00Z","v":52380,"vw":50.539559},{"c":51.33,"h":51.4,"l":50.75,"n":359,"o":50.75,"t":"2026-09-30T17:00:00Z","v":29907,"vw":51.086494},{"c":50.58,"h":51.16,"l":50.58,"n":84,"o":51.16,"t":"2026-09-30T17:15:00Z","v":8748,"vw":50.833895},{"c":50,"h":50.3541,"l":49.995,"n":52,"o":50.3541,"t":"2026-09-30T17:30:00Z","v":5167,"vw":50.085487},{"c":50.03,"h":50.4399,"l":50,"n":52,"o":50.07,"t":"2026-09-30T17:45:00Z","v":9264,"vw":50.339107},{"c":49.73,"h":50.18,"l":49.72,"n":90,"o":50.18,"t":"2026-09-30T18:00:00Z","v":16153,"vw":49.811726},{"c":50.16,"h":50.32,"l":49.63,"n":210,"o":49.66,"t":"2026-09-30T18:15:00Z","v":18905,"vw":50.085472},{"c":50.225,"h":50.37,"l":50,"n":73,"o":50.21,"t":"2026-09-30T18:30:00Z","v":4792,"vw":50.204585},{"c":50.43,"h":50.43,"l":50.24,"n":36,"o":50.24,"t":"2026-09-30T18:45:00Z","v":1460,"vw":50.305892},{"c":50.36,"h":50.6,"l":50.29,"n":62,"o":50.29,"t":"2026-09-30T19:00:00Z","v":3707,"vw":50.464229},{"c":50.37,"h":50.54,"l":50.29,"n":46,"o":50.29,"t":"2026-09-30T19:15:00Z","v":2888,"vw":50.474496},{"c":50.15,"h":50.42,"l":50.14,"n":98,"o":50.42,"t":"2026-09-30T19:30:00Z","v":5900,"vw":50.192471},{"c":49.81,"h":50.165,"l":49.8,"n":187,"o":50.165,"t":"2026-09-30T19:45:00Z","v":9637,"vw":49.908016},{"c":50.17,"h":50.18,"l":49.87,"n":8,"o":49.87,"t":"2026-09-30T20:00:00Z","v":1103,"vw":49.930939},{"c":50.5,"h":50.5,"l":50.5,"n":149,"o":50.5,"t":"2026-09-30T20:15:00Z","v":2002,"vw":50.5},{"c":51.2599,"h":51.2599,"l":50.86,"n":21,"o":50.87,"t":"2026-09-30T21:00:00Z","v":12360,"vw":50.995359},{"c":51.3,"h":51.3,"l":51.06,"n":8,"o":51.06,"t":"2026-09-30T21:30:00Z","v":226,"vw":51.18},{"c":51.2,"h":51.2,"l":51.2,"n":4,"o":51.2,"t":"2026-09-30T21:45:00Z","v":161,"vw":51.2},{"c":51.2,"h":51.2,"l":51.2,"n":3,"o":51.2,"t":"2026-09-30T22:00:00Z","v":1475,"vw":51.2},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-30T23:00:00Z","v":290,"vw":51.5},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-09-30T23:15:00Z","v":210,"vw":51.2},{"c":49.65,"h":50,"l":49.65,"n":37,"o":50,"t":"2026-10-01T08:00:00Z","v":2460,"vw":49.775843},{"c":50.82,"h":50.82,"l":50.82,"n":1,"o":50.82,"t":"2026-10-01T11:45:00Z","v":300,"vw":50.82},{"c":50.84,"h":50.84,"l":50.84,"n":1,"o":50.84,"t":"2026-10-01T12:00:00Z","v":4242,"vw":50.84},{"c":50.62,"h":50.84,"l":50.62,"n":32,"o":50.84,"t":"2026-10-01T12:15:00Z","v":3494,"vw":50.765611},{"c":50.75,"h":50.8688,"l":50.75,"n":3,"o":50.8688,"t":"2026-10-01T12:30:00Z","v":1480,"vw":50.762041},{"c":50.17,"h":50.17,"l":50.04,"n":4,"o":50.04,"t":"2026-10-01T12:45:00Z","v":653,"vw":50.124082},{"c":50.06,"h":50.06,"l":50.02,"n":2,"o":50.02,"t":"2026-10-01T13:15:00Z","v":3245,"vw":50.028629},{"c":50.09,"h":50.09,"l":49.85,"n":37,"o":49.85,"t":"2026-10-01T13:30:00Z","v":2018,"vw":49.883465},{"c":50.11,"h":50.265,"l":49.99,"n":63,"o":49.99,"t":"2026-10-01T13:45:00Z","v":16292,"vw":50.08371},{"c":49.9185,"h":50.09,"l":49.885,"n":58,"o":49.9581,"t":"2026-10-01T14:00:00Z","v":4818,"vw":49.994547},{"c":49.83,"h":50.1,"l":49.75,"n":140,"o":50.005,"t":"2026-10-01T14:15:00Z","v":11514,"vw":49.938239},{"c":49.73,"h":49.89,"l":49.73,"n":46,"o":49.802,"t":"2026-10-01T14:30:00Z","v":2963,"vw":49.820591},{"c":49.84,"h":49.93,"l":49.67,"n":48,"o":49.79,"t":"2026-10-01T14:45:00Z","v":4942,"vw":49.729428},{"c":49.59,"h":49.83,"l":49.5,"n":67,"o":49.83,"t":"2026-10-01T15:00:00Z","v":6959,"vw":49.573867},{"c":49.7,"h":49.85,"l":49.645,"n":144,"o":49.78,"t":"2026-10-01T15:15:00Z","v":15434,"vw":49.708189},{"c":49.42,"h":49.6,"l":49.4,"n":119,"o":49.55,"t":"2026-10-01T15:30:00Z","v":8345,"vw":49.478488},{"c":49.19,"h":49.54,"l":49.15,"n":80,"o":49.49,"t":"2026-10-01T15:45:00Z","v":3886,"vw":49.304633},{"c":49.2,"h":49.35,"l":49.11,"n":73,"o":49.16,"t":"2026-10-01T16:00:00Z","v":6376,"vw":49.27847},{"c":48.975,"h":49.2,"l":48.97,"n":37,"o":49.2,"t":"2026-10-01T16:15:00Z","v":2712,"vw":49.007513},{"c":48.98,"h":49.24,"l":48.98,"n":61,"o":49.095,"t":"2026-10-01T16:30:00Z","v":2982,"vw":49.088361},{"c":48.78,"h":48.9795,"l":48.7365,"n":80,"o":48.89,"t":"2026-10-01T16:45:00Z","v":7281,"vw":48.866569},{"c":49.11,"h":49.239,"l":48.88,"n":109,"o":48.925,"t":"2026-10-01T17:00:00Z","v":10125,"vw":49.125864},{"c":49.44,"h":49.465,"l":49.225,"n":15,"o":49.225,"t":"2026-10-01T17:15:00Z","v":3527,"vw":49.239018},{"c":49.59,"h":49.6,"l":49.4,"n":78,"o":49.52,"t":"2026-10-01T17:30:00Z","v":5388,"vw":49.497739},{"c":49.24,"h":49.53,"l":49.21,"n":67,"o":49.5,"t":"2026-10-01T17:45:00Z","v":5862,"vw":49.399101},{"c":49.38,"h":49.38,"l":49.2,"n":20,"o":49.2,"t":"2026-10-01T18:00:00Z","v":981,"vw":49.241667},{"c":49.43,"h":49.46,"l":49.32,"n":67,"o":49.39,"t":"2026-10-01T18:15:00Z","v":2683,"vw":49.386287},{"c":49.59,"h":49.69,"l":49.57,"n":21,"o":49.59,"t":"2026-10-01T18:30:00Z","v":1349,"vw":49.638102},{"c":49.41,"h":49.52,"l":49.3,"n":22,"o":49.52,"t":"2026-10-01T18:45:00Z","v":1497,"vw":49.379793},{"c":49.3799,"h":49.42,"l":49.31,"n":40,"o":49.42,"t":"2026-10-01T19:00:00Z","v":2365,"vw":49.376706},{"c":49.02,"h":49.15,"l":49.02,"n":29,"o":49.14,"t":"2026-10-01T19:15:00Z","v":886,"vw":49.1125},{"c":49.12,"h":49.14,"l":48.96,"n":93,"o":49.07,"t":"2026-10-01T19:30:00Z","v":6378,"vw":49.025923},{"c":49.27,"h":49.29,"l":49.07,"n":109,"o":49.09,"t":"2026-10-01T19:45:00Z","v":5695,"vw":49.172699},{"c":49.42,"h":49.42,"l":49.42,"n":5,"o":49.42,"t":"2026-10-01T20:00:00Z","v":744,"vw":49.42},{"c":49.28,"h":49.28,"l":49.28,"n":4,"o":49.28,"t":"2026-10-01T20:15:00Z","v":202,"vw":49.28},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-10-01T20:30:00Z","v":100,"vw":49.28},{"c":49.25,"h":49.26,"l":49.25,"n":50,"o":49.25,"t":"2026-10-01T21:00:00Z","v":1104,"vw":49.251667},{"c":48.78,"h":49,"l":48.78,"n":10,"o":49,"t":"2026-10-01T21:45:00Z","v":661,"vw":48.956522},{"c":49,"h":49,"l":49,"n":8,"o":49,"t":"2026-10-01T22:15:00Z","v":700,"vw":49},{"c":49,"h":49,"l":49,"n":81,"o":49,"t":"2026-10-01T22:30:00Z","v":3972,"vw":49},{"c":49.1,"h":50.41,"l":49.1,"n":5,"o":49.1,"t":"2026-10-02T08:00:00Z","v":2600,"vw":49.150385},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-10-02T11:00:00Z","v":292,"vw":51.25},{"c":51.25,"h":51.25,"l":51.25,"n":25,"o":51.25,"t":"2026-10-02T11:15:00Z","v":1426,"vw":51.25},{"c":51.3,"h":51.3,"l":51.2783,"n":6,"o":51.2783,"t":"2026-10-02T11:45:00Z","v":600,"vw":51.295711},{"c":51.2211,"h":51.2211,"l":51.2211,"n":1,"o":51.2211,"t":"2026-10-02T12:00:00Z","v":200,"vw":51.2211},{"c":51.28,"h":51.28,"l":50.98,"n":2,"o":50.98,"t":"2026-10-02T12:15:00Z","v":300,"vw":51.18},{"c":51.06,"h":51.06,"l":51.05,"n":5,"o":51.05,"t":"2026-10-02T12:30:00Z","v":1200,"vw":51.051197},{"c":51.2313,"h":51.2313,"l":51.06,"n":15,"o":51.06,"t":"2026-10-02T12:45:00Z","v":462,"vw":51.117825},{"c":51.39,"h":51.39,"l":51.39,"n":1,"o":51.39,"t":"2026-10-02T13:00:00Z","v":100,"vw":51.39},{"c":51.25,"h":51.25,"l":51.249,"n":3,"o":51.249,"t":"2026-10-02T13:15:00Z","v":210,"vw":51.2495},{"c":51.285,"h":51.53,"l":51.19,"n":332,"o":51.19,"t":"2026-10-02T13:30:00Z","v":31514,"vw":51.342215},{"c":50.97,"h":51.34,"l":50.93,"n":209,"o":51.32,"t":"2026-10-02T13:45:00Z","v":9738,"vw":51.241552},{"c":50.84,"h":51.01,"l":50.7301,"n":270,"o":50.93,"t":"2026-10-02T14:00:00Z","v":21643,"vw":50.889282},{"c":50.75,"h":51.17,"l":50.75,"n":177,"o":50.83,"t":"2026-10-02T14:15:00Z","v":12225,"vw":50.911941},{"c":50.64,"h":50.6901,"l":50.4201,"n":326,"o":50.67,"t":"2026-10-02T14:30:00Z","v":22736,"vw":50.495398},{"c":50.565,"h":50.78,"l":50.32,"n":145,"o":50.68,"t":"2026-10-02T14:45:00Z","v":8494,"vw":50.611089},{"c":50.34,"h":50.59,"l":50.17,"n":105,"o":50.59,"t":"2026-10-02T15:00:00Z","v":4256,"vw":50.386818},{"c":50.145,"h":50.33,"l":50.08,"n":107,"o":50.33,"t":"2026-10-02T15:15:00Z","v":7949,"vw":50.17673},{"c":50.18,"h":50.23,"l":50.09,"n":95,"o":50.19,"t":"2026-10-02T15:30:00Z","v":3970,"vw":50.152069},{"c":50.59,"h":50.67,"l":50.18,"n":126,"o":50.245,"t":"2026-10-02T15:45:00Z","v":8174,"vw":50.404558},{"c":50.275,"h":50.82,"l":50.275,"n":91,"o":50.59,"t":"2026-10-02T16:00:00Z","v":8681,"vw":50.563752},{"c":50.2,"h":50.405,"l":50.2,"n":54,"o":50.28,"t":"2026-10-02T16:15:00Z","v":3403,"vw":50.321461},{"c":50.26,"h":50.27,"l":50.185,"n":58,"o":50.245,"t":"2026-10-02T16:30:00Z","v":4178,"vw":50.244481},{"c":50.24,"h":50.385,"l":50.13,"n":96,"o":50.35,"t":"2026-10-02T16:45:00Z","v":4491,"vw":50.262408},{"c":50.03,"h":50.27,"l":50.03,"n":66,"o":50.21,"t":"2026-10-02T17:00:00Z","v":4221,"vw":50.171546},{"c":50.05,"h":50.09,"l":49.915,"n":315,"o":50.02,"t":"2026-10-02T17:15:00Z","v":41475,"vw":50.005165},{"c":49.775,"h":50.05,"l":49.7101,"n":81,"o":50.03,"t":"2026-10-02T17:30:00Z","v":9142,"vw":49.791754},{"c":49.92,"h":49.98,"l":49.715,"n":85,"o":49.74,"t":"2026-10-02T17:45:00Z","v":19442,"vw":49.942431},{"c":50.03,"h":50.08,"l":49.95,"n":61,"o":50.03,"t":"2026-10-02T18:00:00Z","v":3201,"vw":50.023428},{"c":49.58,"h":50.01,"l":49.58,"n":96,"o":50.01,"t":"2026-10-02T18:15:00Z","v":10100,"vw":49.703524},{"c":48.98,"h":49.5351,"l":48.93,"n":376,"o":49.5351,"t":"2026-10-02T18:30:00Z","v":31202,"vw":49.251145},{"c":49.13,"h":49.23,"l":48.905,"n":90,"o":49.025,"t":"2026-10-02T18:45:00Z","v":6182,"vw":49.063996},{"c":48.9465,"h":49.215,"l":48.895,"n":138,"o":49.17,"t":"2026-10-02T19:00:00Z","v":12927,"vw":49.104804},{"c":48.69,"h":48.915,"l":48.52,"n":259,"o":48.915,"t":"2026-10-02T19:15:00Z","v":13466,"vw":48.640252},{"c":48.77,"h":48.88,"l":48.71,"n":121,"o":48.765,"t":"2026-10-02T19:30:00Z","v":10481,"vw":48.790076},{"c":48.75,"h":48.89,"l":48.64,"n":166,"o":48.8,"t":"2026-10-02T19:45:00Z","v":48829,"vw":48.767461},{"c":48.82,"h":48.82,"l":48.674,"n":207,"o":48.76,"t":"2026-10-02T20:00:00Z","v":32759,"vw":48.816312},{"c":48.8,"h":48.81,"l":48.8,"n":12,"o":48.81,"t":"2026-10-02T20:15:00Z","v":1107,"vw":48.800989},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-02T20:30:00Z","v":100,"vw":48.72},{"c":48.58,"h":48.68,"l":48.57,"n":21,"o":48.57,"t":"2026-10-02T21:15:00Z","v":2808,"vw":48.582222},{"c":49.09,"h":49.21,"l":49.09,"n":15,"o":49.21,"t":"2026-10-02T22:45:00Z","v":5505,"vw":49.154182},{"c":50,"h":50,"l":49.99,"n":3,"o":49.99,"t":"2026-10-02T23:30:00Z","v":300,"vw":49.996667},{"c":50.38,"h":50.38,"l":50.21,"n":3,"o":50.21,"t":"2026-10-02T23:45:00Z","v":300,"vw":50.27},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-05T08:45:00Z","v":208,"vw":51.75},{"c":52.3657,"h":52.3657,"l":52.32,"n":3,"o":52.32,"t":"2026-10-05T11:00:00Z","v":573,"vw":52.33864},{"c":52.45,"h":52.5282,"l":52.45,"n":2,"o":52.5282,"t":"2026-10-05T11:15:00Z","v":400,"vw":52.4891},{"c":52.45,"h":52.45,"l":52.45,"n":4,"o":52.45,"t":"2026-10-05T11:45:00Z","v":400,"vw":52.45},{"c":52.4,"h":52.4,"l":52.29,"n":51,"o":52.31,"t":"2026-10-05T12:15:00Z","v":6222,"vw":52.343568},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-10-05T12:30:00Z","v":300,"vw":52},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-10-05T12:45:00Z","v":201,"vw":52.01},{"c":52.179,"h":52.26,"l":51.835,"n":496,"o":52.02,"t":"2026-10-05T13:30:00Z","v":63822,"vw":52.141982},{"c":52.37,"h":52.44,"l":52.075,"n":725,"o":52.1,"t":"2026-10-05T13:45:00Z","v":90736,"vw":52.27184},{"c":52.5999,"h":52.71,"l":52.325,"n":824,"o":52.39,"t":"2026-10-05T14:00:00Z","v":83335,"vw":52.521016},{"c":52.49,"h":52.64,"l":52.4,"n":339,"o":52.605,"t":"2026-10-05T14:15:00Z","v":29686,"vw":52.498085},{"c":52.175,"h":52.3499,"l":51.9101,"n":53,"o":52.3499,"t":"2026-10-05T14:30:00Z","v":3201,"vw":52.040727},{"c":52.43,"h":52.43,"l":52.075,"n":75,"o":52.075,"t":"2026-10-05T14:45:00Z","v":3521,"vw":52.320615},{"c":52.35,"h":52.35,"l":52.16,"n":64,"o":52.27,"t":"2026-10-05T15:00:00Z","v":2164,"vw":52.241909},{"c":52.52,"h":52.52,"l":52.34,"n":47,"o":52.34,"t":"2026-10-05T15:15:00Z","v":1501,"vw":52.399737},{"c":52.2397,"h":52.65,"l":52.14,"n":92,"o":52.65,"t":"2026-10-05T15:30:00Z","v":8031,"vw":52.254866},{"c":52.2,"h":52.37,"l":52.12,"n":117,"o":52.257,"t":"2026-10-05T15:45:00Z","v":9182,"vw":52.268848},{"c":52.26,"h":52.3012,"l":52.17,"n":35,"o":52.17,"t":"2026-10-05T16:00:00Z","v":1652,"vw":52.258275},{"c":52.05,"h":52.14,"l":52,"n":41,"o":52.14,"t":"2026-10-05T16:15:00Z","v":2985,"vw":52.073893},{"c":52.295,"h":52.415,"l":52.11,"n":17,"o":52.11,"t":"2026-10-05T16:30:00Z","v":779,"vw":52.326345},{"c":52.8,"h":52.8,"l":52.26,"n":121,"o":52.26,"t":"2026-10-05T16:45:00Z","v":6603,"vw":52.651731},{"c":52.556,"h":52.7953,"l":52.45,"n":42,"o":52.665,"t":"2026-10-05T17:00:00Z","v":2728,"vw":52.535616},{"c":52.56,"h":52.59,"l":52.4,"n":47,"o":52.515,"t":"2026-10-05T17:15:00Z","v":4341,"vw":52.505687},{"c":52.69,"h":52.71,"l":52.45,"n":84,"o":52.5,"t":"2026-10-05T17:30:00Z","v":9160,"vw":52.523467},{"c":52.76,"h":52.82,"l":52.675,"n":100,"o":52.76,"t":"2026-10-05T17:45:00Z","v":5992,"vw":52.750918},{"c":52.76,"h":52.86,"l":52.715,"n":87,"o":52.86,"t":"2026-10-05T18:00:00Z","v":12636,"vw":52.7559},{"c":52.63,"h":52.72,"l":52.57,"n":32,"o":52.71,"t":"2026-10-05T18:15:00Z","v":2897,"vw":52.640278},{"c":52.53,"h":52.625,"l":52.43,"n":27,"o":52.625,"t":"2026-10-05T18:30:00Z","v":1281,"vw":52.549593},{"c":52.33,"h":52.4128,"l":52.33,"n":39,"o":52.4128,"t":"2026-10-05T18:45:00Z","v":1797,"vw":52.369716},{"c":52.675,"h":52.675,"l":52.28,"n":79,"o":52.33,"t":"2026-10-05T19:00:00Z","v":5879,"vw":52.431817},{"c":52.63,"h":52.685,"l":52.53,"n":61,"o":52.685,"t":"2026-10-05T19:15:00Z","v":2679,"vw":52.60283},{"c":52.855,"h":52.88,"l":52.64,"n":66,"o":52.71,"t":"2026-10-05T19:30:00Z","v":7071,"vw":52.813629},{"c":53.08,"h":53.14,"l":52.81,"n":344,"o":52.85,"t":"2026-10-05T19:45:00Z","v":24458,"vw":53.012843},{"c":53.17,"h":53.17,"l":53.11,"n":13,"o":53.11,"t":"2026-10-05T20:00:00Z","v":1186,"vw":53.120959},{"c":53.7019,"h":53.7019,"l":53.7019,"n":1,"o":53.7019,"t":"2026-10-05T21:45:00Z","v":200,"vw":53.7019},{"c":53.43,"h":53.43,"l":53.43,"n":3,"o":53.43,"t":"2026-10-05T22:30:00Z","v":3000,"vw":53.43},{"c":53.15,"h":53.15,"l":53.15,"n":4,"o":53.15,"t":"2026-10-05T23:00:00Z","v":1400,"vw":53.15},{"c":52.88,"h":52.88,"l":52.88,"n":4,"o":52.88,"t":"2026-10-06T11:00:00Z","v":242,"vw":52.88},{"c":52.85,"h":52.85,"l":52.85,"n":1,"o":52.85,"t":"2026-10-06T11:30:00Z","v":124,"vw":52.85},{"c":52.75,"h":52.78,"l":52.75,"n":4,"o":52.78,"t":"2026-10-06T11:45:00Z","v":900,"vw":52.76},{"c":52.75,"h":52.77,"l":52.75,"n":7,"o":52.77,"t":"2026-10-06T12:00:00Z","v":720,"vw":52.752857},{"c":53.01,"h":53.01,"l":52.75,"n":3,"o":52.75,"t":"2026-10-06T12:15:00Z","v":204,"vw":52.88},{"c":52.58,"h":52.6106,"l":52.58,"n":5,"o":52.6,"t":"2026-10-06T12:30:00Z","v":690,"vw":52.594377},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-06T12:45:00Z","v":482,"vw":52.43},{"c":52.22,"h":52.77,"l":52.22,"n":39,"o":52.76,"t":"2026-10-06T13:00:00Z","v":2916,"vw":52.418409},{"c":52.43,"h":52.55,"l":52.34,"n":187,"o":52.34,"t":"2026-10-06T13:30:00Z","v":13892,"vw":52.445749},{"c":52.25,"h":52.47,"l":52.25,"n":293,"o":52.47,"t":"2026-10-06T13:45:00Z","v":25594,"vw":52.322666},{"c":52.2099,"h":52.285,"l":52.1444,"n":292,"o":52.285,"t":"2026-10-06T14:00:00Z","v":17853,"vw":52.186129},{"c":52.06,"h":52.19,"l":52,"n":183,"o":52.11,"t":"2026-10-06T14:15:00Z","v":14651,"vw":52.085183},{"c":52.25,"h":52.32,"l":51.99,"n":182,"o":51.99,"t":"2026-10-06T14:30:00Z","v":6979,"vw":52.200217},{"c":52.38,"h":52.38,"l":52.1675,"n":174,"o":52.1675,"t":"2026-10-06T14:45:00Z","v":8758,"vw":52.27111},{"c":52.4686,"h":52.4686,"l":52.34,"n":89,"o":52.37,"t":"2026-10-06T15:00:00Z","v":4424,"vw":52.408097},{"c":52.26,"h":52.415,"l":52.26,"n":73,"o":52.415,"t":"2026-10-06T15:15:00Z","v":3553,"vw":52.358574},{"c":52.15,"h":52.275,"l":52.15,"n":33,"o":52.23,"t":"2026-10-06T15:30:00Z","v":965,"vw":52.230699},{"c":51.895,"h":52.18,"l":51.895,"n":109,"o":52.1638,"t":"2026-10-06T15:45:00Z","v":10385,"vw":52.001268},{"c":52.03,"h":52.03,"l":51.8541,"n":66,"o":51.88,"t":"2026-10-06T16:00:00Z","v":3058,"vw":51.903759},{"c":51.845,"h":52.05,"l":51.845,"n":38,"o":51.98,"t":"2026-10-06T16:15:00Z","v":1826,"vw":51.931667},{"c":51.65,"h":51.75,"l":51.61,"n":71,"o":51.75,"t":"2026-10-06T16:30:00Z","v":4181,"vw":51.707874},{"c":51.59,"h":51.75,"l":51.59,"n":68,"o":51.71,"t":"2026-10-06T16:45:00Z","v":3100,"vw":51.693342},{"c":51.52,"h":51.68,"l":51.52,"n":59,"o":51.63,"t":"2026-10-06T17:00:00Z","v":2792,"vw":51.641315},{"c":51.465,"h":51.525,"l":51.45,"n":31,"o":51.5,"t":"2026-10-06T17:15:00Z","v":3223,"vw":51.490023},{"c":51.5,"h":51.56,"l":51.49,"n":8,"o":51.49,"t":"2026-10-06T17:30:00Z","v":921,"vw":51.508121},{"c":51.66,"h":51.66,"l":51.47,"n":71,"o":51.48,"t":"2026-10-06T17:45:00Z","v":8141,"vw":51.490261},{"c":51.77,"h":51.77,"l":51.7,"n":25,"o":51.705,"t":"2026-10-06T18:00:00Z","v":3272,"vw":51.70978},{"c":51.7759,"h":51.7759,"l":51.68,"n":33,"o":51.68,"t":"2026-10-06T18:15:00Z","v":3513,"vw":51.687423},{"c":51.67,"h":51.7601,"l":51.67,"n":10,"o":51.7601,"t":"2026-10-06T18:30:00Z","v":774,"vw":51.701568},{"c":51.72,"h":51.73,"l":51.61,"n":23,"o":51.61,"t":"2026-10-06T18:45:00Z","v":854,"vw":51.648333},{"c":51.535,"h":51.74,"l":51.535,"n":15,"o":51.74,"t":"2026-10-06T19:00:00Z","v":849,"vw":51.663326},{"c":51.58,"h":51.58,"l":51.53,"n":23,"o":51.56,"t":"2026-10-06T19:15:00Z","v":827,"vw":51.550435},{"c":51.55,"h":51.64,"l":51.545,"n":80,"o":51.6301,"t":"2026-10-06T19:30:00Z","v":10966,"vw":51.580284},{"c":51.75,"h":51.84,"l":51.565,"n":128,"o":51.565,"t":"2026-10-06T19:45:00Z","v":5069,"vw":51.687049},{"c":51.74,"h":51.74,"l":51.74,"n":2,"o":51.74,"t":"2026-10-06T22:15:00Z","v":110,"vw":51.74},{"c":51.91,"h":51.91,"l":51.91,"n":10,"o":51.91,"t":"2026-10-06T22:45:00Z","v":400,"vw":51.91},{"c":51.6366,"h":51.6366,"l":51.6366,"n":1,"o":51.6366,"t":"2026-10-06T23:15:00Z","v":190,"vw":51.6366},{"c":51.54,"h":51.54,"l":51.49,"n":7,"o":51.49,"t":"2026-10-07T08:00:00Z","v":1442,"vw":51.514466},{"c":50.15,"h":50.15,"l":50.15,"n":4,"o":50.15,"t":"2026-10-07T11:15:00Z","v":1930,"vw":50.15},{"c":50.0531,"h":50.15,"l":50.0531,"n":14,"o":50.15,"t":"2026-10-07T11:45:00Z","v":1951,"vw":50.138897},{"c":50.19,"h":50.19,"l":50.19,"n":1,"o":50.19,"t":"2026-10-07T12:30:00Z","v":200,"vw":50.19},{"c":50.11,"h":50.17,"l":50.1,"n":8,"o":50.17,"t":"2026-10-07T12:45:00Z","v":656,"vw":50.127243},{"c":50.09,"h":50.1,"l":50.09,"n":7,"o":50.1,"t":"2026-10-07T13:00:00Z","v":1423,"vw":50.094266},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-10-07T13:15:00Z","v":100,"vw":49.92},{"c":49.74,"h":50.13,"l":49.66,"n":593,"o":50,"t":"2026-10-07T13:30:00Z","v":138678,"vw":49.872696},{"c":50.1274,"h":50.19,"l":49.6,"n":211,"o":49.7301,"t":"2026-10-07T13:45:00Z","v":16442,"vw":49.780919},{"c":50.08,"h":50.08,"l":49.89,"n":28,"o":49.89,"t":"2026-10-07T14:00:00Z","v":888,"vw":49.925},{"c":49.9,"h":49.9,"l":49.78,"n":70,"o":49.865,"t":"2026-10-07T14:15:00Z","v":6102,"vw":49.871487},{"c":49.6166,"h":49.93,"l":49.601,"n":87,"o":49.77,"t":"2026-10-07T14:30:00Z","v":9958,"vw":49.744912},{"c":49.62,"h":49.69,"l":49.61,"n":163,"o":49.6396,"t":"2026-10-07T14:45:00Z","v":6614,"vw":49.645902},{"c":49.6,"h":49.62,"l":49.45,"n":128,"o":49.55,"t":"2026-10-07T15:00:00Z","v":15873,"vw":49.557312},{"c":49.67,"h":49.86,"l":49.61,"n":40,"o":49.86,"t":"2026-10-07T15:15:00Z","v":2389,"vw":49.682376},{"c":49.76,"h":49.81,"l":49.76,"n":18,"o":49.8,"t":"2026-10-07T15:30:00Z","v":983,"vw":49.78625},{"c":49.74,"h":49.775,"l":49.72,"n":22,"o":49.74,"t":"2026-10-07T15:45:00Z","v":590,"vw":49.745238},{"c":49.7399,"h":50.02,"l":49.7,"n":66,"o":49.79,"t":"2026-10-07T16:00:00Z","v":3356,"vw":49.832243},{"c":49.55,"h":49.875,"l":49.54,"n":74,"o":49.71,"t":"2026-10-07T16:15:00Z","v":4122,"vw":49.635797},{"c":49.5,"h":49.58,"l":49.5,"n":52,"o":49.58,"t":"2026-10-07T16:30:00Z","v":1768,"vw":49.5575},{"c":49.36,"h":49.425,"l":49.36,"n":15,"o":49.425,"t":"2026-10-07T16:45:00Z","v":555,"vw":49.4025},{"c":49.61,"h":49.61,"l":49.33,"n":38,"o":49.345,"t":"2026-10-07T17:00:00Z","v":2942,"vw":49.380842},{"c":49.29,"h":49.5883,"l":49.28,"n":138,"o":49.57,"t":"2026-10-07T17:15:00Z","v":22878,"vw":49.358246},{"c":49.1201,"h":49.33,"l":49.12,"n":69,"o":49.3196,"t":"2026-10-07T17:30:00Z","v":3545,"vw":49.265211},{"c":49.12,"h":49.14,"l":48.96,"n":102,"o":49.11,"t":"2026-10-07T17:45:00Z","v":8244,"vw":49.055963},{"c":49.17,"h":49.24,"l":49.12,"n":24,"o":49.12,"t":"2026-10-07T18:00:00Z","v":1502,"vw":49.165497},{"c":49.1,"h":49.275,"l":49.065,"n":31,"o":49.275,"t":"2026-10-07T18:15:00Z","v":5176,"vw":49.119363},{"c":49.18,"h":49.19,"l":49.06,"n":95,"o":49.06,"t":"2026-10-07T18:30:00Z","v":10794,"vw":49.155141},{"c":49.461,"h":49.535,"l":49.26,"n":106,"o":49.27,"t":"2026-10-07T18:45:00Z","v":6010,"vw":49.443671},{"c":49.4985,"h":49.4985,"l":49.38,"n":93,"o":49.405,"t":"2026-10-07T19:00:00Z","v":8373,"vw":49.467453},{"c":49.5901,"h":49.7365,"l":49.475,"n":91,"o":49.475,"t":"2026-10-07T19:15:00Z","v":6970,"vw":49.549638},{"c":49.525,"h":49.63,"l":49.5,"n":56,"o":49.59,"t":"2026-10-07T19:30:00Z","v":2883,"vw":49.589989},{"c":49.02,"h":49.55,"l":49.01,"n":198,"o":49.55,"t":"2026-10-07T19:45:00Z","v":19173,"vw":49.246181},{"c":49.11,"h":49.11,"l":49.11,"n":11,"o":49.11,"t":"2026-10-07T20:00:00Z","v":704,"vw":49.11},{"c":49.14,"h":49.14,"l":49.14,"n":2,"o":49.14,"t":"2026-10-07T22:00:00Z","v":200,"vw":49.14},{"c":49.21,"h":49.21,"l":49.2,"n":3,"o":49.2,"t":"2026-10-07T22:30:00Z","v":293,"vw":49.205122},{"c":49.45,"h":49.45,"l":49.45,"n":6,"o":49.45,"t":"2026-10-08T08:00:00Z","v":700,"vw":49.45},{"c":48.93,"h":48.94,"l":48.93,"n":4,"o":48.94,"t":"2026-10-08T08:15:00Z","v":1595,"vw":48.932508},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-08T10:30:00Z","v":500,"vw":48.64},{"c":48.27,"h":48.8,"l":48.27,"n":10,"o":48.8,"t":"2026-10-08T11:00:00Z","v":782,"vw":48.378571},{"c":48.117,"h":48.117,"l":48.117,"n":1,"o":48.117,"t":"2026-10-08T11:30:00Z","v":238,"vw":48.117},{"c":48,"h":48,"l":48,"n":5,"o":48,"t":"2026-10-08T12:00:00Z","v":333,"vw":48},{"c":47.8101,"h":47.9341,"l":47.8101,"n":75,"o":47.8838,"t":"2026-10-08T12:15:00Z","v":17389,"vw":47.877776},{"c":47.81,"h":47.9,"l":47.78,"n":9,"o":47.8,"t":"2026-10-08T12:45:00Z","v":4169,"vw":47.792211},{"c":48.11,"h":48.11,"l":47.88,"n":6,"o":47.88,"t":"2026-10-08T13:00:00Z","v":1525,"vw":48.033333},{"c":48.04,"h":48.05,"l":48.04,"n":2,"o":48.05,"t":"2026-10-08T13:15:00Z","v":300,"vw":48.046667},{"c":47.825,"h":48.13,"l":47.7,"n":256,"o":48.02,"t":"2026-10-08T13:30:00Z","v":35420,"vw":47.897457},{"c":47.96,"h":48.02,"l":47.67,"n":212,"o":47.85,"t":"2026-10-08T13:45:00Z","v":20556,"vw":47.78924},{"c":48.45,"h":48.45,"l":48.14,"n":134,"o":48.195,"t":"2026-10-08T14:00:00Z","v":10456,"vw":48.276111},{"c":48.49,"h":48.54,"l":48.34,"n":131,"o":48.34,"t":"2026-10-08T14:15:00Z","v":13673,"vw":48.488294},{"c":48.23,"h":48.44,"l":48.2,"n":31,"o":48.41,"t":"2026-10-08T14:30:00Z","v":11570,"vw":48.222077},{"c":48.25,"h":48.27,"l":48.22,"n":17,"o":48.2493,"t":"2026-10-08T14:45:00Z","v":2495,"vw":48.243704},{"c":47.885,"h":48.1448,"l":47.885,"n":58,"o":48.11,"t":"2026-10-08T15:00:00Z","v":3234,"vw":48.017324},{"c":47.31,"h":47.7901,"l":47.07,"n":157,"o":47.7901,"t":"2026-10-08T15:15:00Z","v":10779,"vw":47.447459},{"c":46.83,"h":47.3276,"l":46.83,"n":118,"o":47.27,"t":"2026-10-08T15:30:00Z","v":12531,"vw":47.042769},{"c":46.76,"h":47.04,"l":46.7475,"n":126,"o":46.95,"t":"2026-10-08T15:45:00Z","v":12569,"vw":46.841639},{"c":47.1,"h":47.15,"l":46.8,"n":103,"o":46.86,"t":"2026-10-08T16:00:00Z","v":14731,"vw":46.965497},{"c":47.41,"h":47.43,"l":46.96,"n":167,"o":46.97,"t":"2026-10-08T16:15:00Z","v":11188,"vw":47.291568},{"c":47.45,"h":47.46,"l":47.31,"n":17,"o":47.31,"t":"2026-10-08T16:30:00Z","v":2273,"vw":47.422093},{"c":47.055,"h":47.245,"l":47.055,"n":53,"o":47.1,"t":"2026-10-08T16:45:00Z","v":5476,"vw":47.15981},{"c":47.24,"h":47.24,"l":46.8374,"n":73,"o":47.07,"t":"2026-10-08T17:00:00Z","v":9083,"vw":46.902291},{"c":46.955,"h":47.13,"l":46.49,"n":91,"o":47.13,"t":"2026-10-08T17:15:00Z","v":4672,"vw":46.691877},{"c":46.81,"h":46.93,"l":46.76,"n":42,"o":46.88,"t":"2026-10-08T17:30:00Z","v":1918,"vw":46.862377},{"c":46.62,"h":46.65,"l":46.5801,"n":20,"o":46.5801,"t":"2026-10-08T17:45:00Z","v":2043,"vw":46.601897},{"c":46.56,"h":46.785,"l":46.51,"n":44,"o":46.74,"t":"2026-10-08T18:00:00Z","v":4066,"vw":46.553821},{"c":47.125,"h":47.17,"l":46.85,"n":64,"o":46.86,"t":"2026-10-08T18:15:00Z","v":6899,"vw":47.065721},{"c":47.21,"h":47.225,"l":47.08,"n":28,"o":47.105,"t":"2026-10-08T18:30:00Z","v":2456,"vw":47.151034},{"c":47.075,"h":47.14,"l":47,"n":23,"o":47.11,"t":"2026-10-08T18:45:00Z","v":1352,"vw":47.093587},{"c":47.09,"h":47.17,"l":47.0036,"n":31,"o":47.065,"t":"2026-10-08T19:00:00Z","v":1797,"vw":47.082328},{"c":47.16,"h":47.195,"l":47,"n":26,"o":47,"t":"2026-10-08T19:15:00Z","v":2829,"vw":47.026493},{"c":47.18,"h":47.235,"l":47.081,"n":45,"o":47.13,"t":"2026-10-08T19:30:00Z","v":6366,"vw":47.143073},{"c":47.25,"h":47.385,"l":47.15,"n":96,"o":47.185,"t":"2026-10-08T19:45:00Z","v":5606,"vw":47.25655},{"c":47.22,"h":47.22,"l":47.22,"n":5,"o":47.22,"t":"2026-10-08T20:00:00Z","v":798,"vw":47.22},{"c":47.7,"h":47.7,"l":47.58,"n":2,"o":47.58,"t":"2026-10-08T21:15:00Z","v":350,"vw":47.665714},{"c":47.538,"h":47.538,"l":47.538,"n":1,"o":47.538,"t":"2026-10-08T23:45:00Z","v":100,"vw":47.538},{"c":47.88,"h":47.89,"l":47.65,"n":28,"o":47.65,"t":"2026-10-09T08:00:00Z","v":3200,"vw":47.868027},{"c":48.3,"h":48.3,"l":48.3,"n":4,"o":48.3,"t":"2026-10-09T08:15:00Z","v":500,"vw":48.3},{"c":48.2,"h":48.3,"l":48.2,"n":38,"o":48.3,"t":"2026-10-09T10:30:00Z","v":1855,"vw":48.22777},{"c":48.15,"h":48.21,"l":48.15,"n":4,"o":48.21,"t":"2026-10-09T10:45:00Z","v":301,"vw":48.19},{"c":48.25,"h":48.25,"l":48.2,"n":2,"o":48.2,"t":"2026-10-09T11:00:00Z","v":683,"vw":48.213397},{"c":48.2,"h":48.2,"l":48.2,"n":38,"o":48.2,"t":"2026-10-09T11:15:00Z","v":5171,"vw":48.2},{"c":48.5,"h":48.5,"l":48.45,"n":11,"o":48.45,"t":"2026-10-09T11:30:00Z","v":1101,"vw":48.463684},{"c":48.63,"h":48.7,"l":48.6,"n":24,"o":48.6,"t":"2026-10-09T11:45:00Z","v":2509,"vw":48.674527},{"c":48.4883,"h":48.5168,"l":48.45,"n":4,"o":48.5168,"t":"2026-10-09T12:15:00Z","v":1150,"vw":48.50425},{"c":48.16,"h":48.49,"l":48.16,"n":7,"o":48.49,"t":"2026-10-09T12:30:00Z","v":2060,"vw":48.412268},{"c":48.2015,"h":48.2015,"l":48.15,"n":4,"o":48.15,"t":"2026-10-09T13:00:00Z","v":1209,"vw":48.192668},{"c":48.16,"h":48.2,"l":48.16,"n":3,"o":48.2,"t":"2026-10-09T13:15:00Z","v":550,"vw":48.18},{"c":47.82,"h":48.0249,"l":47.715,"n":152,"o":47.98,"t":"2026-10-09T13:30:00Z","v":10736,"vw":47.846596},{"c":47.82,"h":48.0099,"l":47.8117,"n":93,"o":47.845,"t":"2026-10-09T13:45:00Z","v":12304,"vw":47.944314},{"c":47.8,"h":47.8156,"l":47.58,"n":55,"o":47.62,"t":"2026-10-09T14:00:00Z","v":3152,"vw":47.730238},{"c":48.12,"h":48.14,"l":47.9193,"n":25,"o":47.9193,"t":"2026-10-09T14:15:00Z","v":593,"vw":48.059191},{"c":48.12,"h":48.24,"l":48.005,"n":73,"o":48.2,"t":"2026-10-09T14:30:00Z","v":5274,"vw":48.173853},{"c":48.1,"h":48.15,"l":48.0256,"n":59,"o":48.0256,"t":"2026-10-09T14:45:00Z","v":1996,"vw":48.096436},{"c":47.945,"h":48.1,"l":47.82,"n":38,"o":48.05,"t":"2026-10-09T15:00:00Z","v":2029,"vw":47.956194},{"c":47.92,"h":48.07,"l":47.84,"n":39,"o":47.84,"t":"2026-10-09T15:15:00Z","v":2901,"vw":47.955349},{"c":47.91,"h":48,"l":47.86,"n":59,"o":47.94,"t":"2026-10-09T15:30:00Z","v":2934,"vw":47.937252},{"c":47.9,"h":47.92,"l":47.8221,"n":31,"o":47.9,"t":"2026-10-09T15:45:00Z","v":1070,"vw":47.872367},{"c":47.95,"h":47.95,"l":47.81,"n":27,"o":47.81,"t":"2026-10-09T16:00:00Z","v":1510,"vw":47.888491},{"c":47.71,"h":48,"l":47.671,"n":23,"o":47.9515,"t":"2026-10-09T16:15:00Z","v":1391,"vw":47.857556},{"c":47.75,"h":47.79,"l":47.6615,"n":43,"o":47.68,"t":"2026-10-09T16:30:00Z","v":2063,"vw":47.73436},{"c":47.8315,"h":47.89,"l":47.79,"n":270,"o":47.79,"t":"2026-10-09T16:45:00Z","v":17859,"vw":47.869506},{"c":47.5721,"h":47.8606,"l":47.5721,"n":98,"o":47.81,"t":"2026-10-09T17:00:00Z","v":2278,"vw":47.675644},{"c":47.68,"h":47.68,"l":47.54,"n":102,"o":47.5818,"t":"2026-10-09T17:15:00Z","v":4908,"vw":47.575619},{"c":47.6321,"h":47.66,"l":47.597,"n":26,"o":47.597,"t":"2026-10-09T17:30:00Z","v":1678,"vw":47.641008},{"c":47.67,"h":47.67,"l":47.58,"n":22,"o":47.58,"t":"2026-10-09T17:45:00Z","v":1334,"vw":47.636311},{"c":47.67,"h":47.725,"l":47.66,"n":31,"o":47.7224,"t":"2026-10-09T18:00:00Z","v":1705,"vw":47.703709},{"c":47.385,"h":47.61,"l":47.38,"n":13,"o":47.6,"t":"2026-10-09T18:15:00Z","v":949,"vw":47.446035},{"c":47.22,"h":47.38,"l":47.22,"n":19,"o":47.37,"t":"2026-10-09T18:30:00Z","v":2631,"vw":47.278498},{"c":47.28,"h":47.39,"l":47.2501,"n":31,"o":47.3,"t":"2026-10-09T18:45:00Z","v":3111,"vw":47.302075},{"c":47.305,"h":47.33,"l":47.22,"n":90,"o":47.28,"t":"2026-10-09T19:00:00Z","v":6280,"vw":47.300985},{"c":47.18,"h":47.27,"l":47.18,"n":21,"o":47.27,"t":"2026-10-09T19:15:00Z","v":1704,"vw":47.226765},{"c":47.03,"h":47.1607,"l":46.99,"n":79,"o":47.15,"t":"2026-10-09T19:30:00Z","v":7108,"vw":47.060264},{"c":46.8302,"h":47.0699,"l":46.79,"n":192,"o":46.98,"t":"2026-10-09T19:45:00Z","v":9713,"vw":46.921625},{"c":46.81,"h":46.93,"l":46.81,"n":35,"o":46.93,"t":"2026-10-09T20:00:00Z","v":1229,"vw":46.83625},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-10-09T20:45:00Z","v":500,"vw":47.17},{"c":47.3,"h":47.3,"l":47.29,"n":5,"o":47.29,"t":"2026-10-09T22:30:00Z","v":412,"vw":47.295},{"c":47.32,"h":47.32,"l":47.32,"n":1,"o":47.32,"t":"2026-10-09T22:45:00Z","v":100,"vw":47.32},{"c":47.32,"h":47.32,"l":47.32,"n":1,"o":47.32,"t":"2026-10-09T23:15:00Z","v":100,"vw":47.32},{"c":49.49,"h":49.49,"l":48.97,"n":10,"o":49.05,"t":"2026-10-12T08:00:00Z","v":2142,"vw":49.054873},{"c":48.36,"h":48.36,"l":48.36,"n":2,"o":48.36,"t":"2026-10-12T11:00:00Z","v":310,"vw":48.36},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-12T12:15:00Z","v":104,"vw":48.26},{"c":48.09,"h":48.09,"l":48.05,"n":4,"o":48.05,"t":"2026-10-12T13:00:00Z","v":367,"vw":48.065792},{"c":47.94,"h":47.94,"l":47.9,"n":10,"o":47.901,"t":"2026-10-12T13:15:00Z","v":844,"vw":47.915375},{"c":47.7604,"h":47.9,"l":47.73,"n":95,"o":47.9,"t":"2026-10-12T13:30:00Z","v":8210,"vw":47.829358},{"c":48.0601,"h":48.1499,"l":47.775,"n":55,"o":47.775,"t":"2026-10-12T13:45:00Z","v":6053,"vw":47.887381},{"c":47.8401,"h":48.14,"l":47.8401,"n":53,"o":48.09,"t":"2026-10-12T14:00:00Z","v":4882,"vw":47.950605},{"c":47.581,"h":47.73,"l":47.36,"n":136,"o":47.72,"t":"2026-10-12T14:15:00Z","v":26034,"vw":47.623192},{"c":47.38,"h":47.62,"l":47.38,"n":47,"o":47.58,"t":"2026-10-12T14:30:00Z","v":2914,"vw":47.565279},{"c":47.3154,"h":47.3154,"l":47.1751,"n":13,"o":47.1751,"t":"2026-10-12T14:45:00Z","v":2295,"vw":47.29946},{"c":47.43,"h":47.43,"l":47.35,"n":42,"o":47.38,"t":"2026-10-12T15:00:00Z","v":3145,"vw":47.387325},{"c":47.42,"h":47.47,"l":47.34,"n":81,"o":47.4,"t":"2026-10-12T15:15:00Z","v":9967,"vw":47.424203},{"c":47.37,"h":47.41,"l":47.37,"n":5,"o":47.39,"t":"2026-10-12T15:30:00Z","v":500,"vw":47.388},{"c":47.38,"h":47.38,"l":47.38,"n":9,"o":47.38,"t":"2026-10-12T15:45:00Z","v":701,"vw":47.38},{"c":47.49,"h":47.5,"l":47.41,"n":55,"o":47.41,"t":"2026-10-12T16:00:00Z","v":7842,"vw":47.476223},{"c":47.35,"h":47.515,"l":47.35,"n":35,"o":47.49,"t":"2026-10-12T16:15:00Z","v":1487,"vw":47.469643},{"c":47.32,"h":47.335,"l":47.25,"n":7,"o":47.335,"t":"2026-10-12T16:30:00Z","v":1047,"vw":47.312416},{"c":46.94,"h":47.2,"l":46.94,"n":24,"o":47.2,"t":"2026-10-12T16:45:00Z","v":2115,"vw":47.039855},{"c":47.04,"h":47.04,"l":46.88,"n":15,"o":46.88,"t":"2026-10-12T17:00:00Z","v":1468,"vw":46.987183},{"c":46.85,"h":47.05,"l":46.85,"n":46,"o":47.05,"t":"2026-10-12T17:15:00Z","v":1893,"vw":46.979412},{"c":46.92,"h":46.92,"l":46.85,"n":18,"o":46.85,"t":"2026-10-12T17:30:00Z","v":1362,"vw":46.905},{"c":46.92,"h":47.05,"l":46.92,"n":7,"o":47.05,"t":"2026-10-12T17:45:00Z","v":2754,"vw":46.965298},{"c":46.86,"h":46.95,"l":46.85,"n":31,"o":46.91,"t":"2026-10-12T18:00:00Z","v":7312,"vw":46.905314},{"c":46.8,"h":46.89,"l":46.795,"n":20,"o":46.82,"t":"2026-10-12T18:15:00Z","v":2177,"vw":46.820875},{"c":46.79,"h":46.865,"l":46.75,"n":32,"o":46.79,"t":"2026-10-12T18:30:00Z","v":2957,"vw":46.808776},{"c":46.81,"h":46.81,"l":46.68,"n":14,"o":46.7,"t":"2026-10-12T18:45:00Z","v":1364,"vw":46.708182},{"c":46.78,"h":46.78,"l":46.78,"n":2,"o":46.78,"t":"2026-10-12T19:00:00Z","v":103,"vw":46.78},{"c":46.93,"h":46.93,"l":46.57,"n":119,"o":46.59,"t":"2026-10-12T19:15:00Z","v":21424,"vw":46.675203},{"c":46.98,"h":47.03,"l":46.92,"n":47,"o":46.96,"t":"2026-10-12T19:30:00Z","v":9720,"vw":46.985666},{"c":46.92,"h":46.97,"l":46.89,"n":56,"o":46.89,"t":"2026-10-12T19:45:00Z","v":4932,"vw":46.939442},{"c":47.1412,"h":47.1412,"l":46.929,"n":10,"o":46.98,"t":"2026-10-12T20:00:00Z","v":5321,"vw":46.967426},{"c":46.5,"h":46.5,"l":46.4,"n":51,"o":46.4,"t":"2026-10-12T22:15:00Z","v":4506,"vw":46.417433},{"c":46.5,"h":46.5,"l":46.5,"n":11,"o":46.5,"t":"2026-10-12T22:30:00Z","v":2342,"vw":46.5},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-12T23:15:00Z","v":200,"vw":46.28},{"c":45.79,"h":45.79,"l":45.79,"n":2,"o":45.79,"t":"2026-10-12T23:30:00Z","v":102,"vw":45.79},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-12T23:45:00Z","v":100,"vw":45.48},{"c":46.988,"h":47.13,"l":46.73,"n":17,"o":47.13,"t":"2026-10-13T08:00:00Z","v":4258,"vw":46.958026},{"c":46.33,"h":46.33,"l":46.33,"n":3,"o":46.33,"t":"2026-10-13T10:15:00Z","v":330,"vw":46.33},{"c":46.1,"h":46.11,"l":46,"n":8,"o":46.02,"t":"2026-10-13T11:00:00Z","v":800,"vw":46.073333},{"c":46.42,"h":46.44,"l":45.91,"n":3,"o":45.91,"t":"2026-10-13T11:15:00Z","v":300,"vw":46.256667},{"c":45.6123,"h":45.6123,"l":45.6123,"n":1,"o":45.6123,"t":"2026-10-13T12:30:00Z","v":250,"vw":45.6123},{"c":45.74,"h":45.769,"l":45.65,"n":29,"o":45.65,"t":"2026-10-13T12:45:00Z","v":1993,"vw":45.700124},{"c":45.58,"h":45.58,"l":45.58,"n":2,"o":45.58,"t":"2026-10-13T13:00:00Z","v":215,"vw":45.58},{"c":45.82,"h":45.92,"l":45.61,"n":152,"o":45.73,"t":"2026-10-13T13:30:00Z","v":30431,"vw":45.730142},{"c":45.65,"h":45.8243,"l":45.61,"n":53,"o":45.8243,"t":"2026-10-13T13:45:00Z","v":4660,"vw":45.711531},{"c":46.0985,"h":46.21,"l":45.6436,"n":77,"o":45.65,"t":"2026-10-13T14:00:00Z","v":7386,"vw":45.977285},{"c":45.93,"h":46.0601,"l":45.93,"n":15,"o":46.0601,"t":"2026-10-13T14:15:00Z","v":950,"vw":45.971745},{"c":45.965,"h":46.02,"l":45.78,"n":41,"o":45.965,"t":"2026-10-13T14:30:00Z","v":3032,"vw":45.949901},{"c":45.61,"h":45.9997,"l":45.61,"n":50,"o":45.9997,"t":"2026-10-13T14:45:00Z","v":4108,"vw":45.837658},{"c":45.715,"h":45.715,"l":45.55,"n":33,"o":45.665,"t":"2026-10-13T15:00:00Z","v":2309,"vw":45.626486},{"c":45.51,"h":45.65,"l":45.47,"n":103,"o":45.49,"t":"2026-10-13T15:15:00Z","v":14118,"vw":45.549043},{"c":45.435,"h":45.495,"l":45.27,"n":69,"o":45.495,"t":"2026-10-13T15:30:00Z","v":5235,"vw":45.339793},{"c":45.31,"h":45.355,"l":45.21,"n":29,"o":45.22,"t":"2026-10-13T15:45:00Z","v":5139,"vw":45.274451},{"c":45.515,"h":45.59,"l":45.4,"n":88,"o":45.4,"t":"2026-10-13T16:00:00Z","v":7909,"vw":45.538486},{"c":45.77,"h":45.77,"l":45.631,"n":21,"o":45.65,"t":"2026-10-13T16:15:00Z","v":3980,"vw":45.675236},{"c":45.64,"h":45.71,"l":45.63,"n":43,"o":45.71,"t":"2026-10-13T16:30:00Z","v":3372,"vw":45.640908},{"c":45.53,"h":45.68,"l":45.53,"n":44,"o":45.68,"t":"2026-10-13T16:45:00Z","v":7965,"vw":45.629544},{"c":45.57,"h":45.63,"l":45.51,"n":28,"o":45.52,"t":"2026-10-13T17:00:00Z","v":2747,"vw":45.555515},{"c":45.61,"h":45.72,"l":45.5728,"n":33,"o":45.62,"t":"2026-10-13T17:15:00Z","v":1999,"vw":45.617562},{"c":45.62,"h":45.62,"l":45.56,"n":22,"o":45.57,"t":"2026-10-13T17:30:00Z","v":2815,"vw":45.587054},{"c":45.46,"h":45.6,"l":45.46,"n":9,"o":45.6,"t":"2026-10-13T17:45:00Z","v":635,"vw":45.530175},{"c":45.71,"h":45.71,"l":45.59,"n":5,"o":45.6,"t":"2026-10-13T18:00:00Z","v":459,"vw":45.63},{"c":45.6,"h":45.64,"l":45.55,"n":38,"o":45.64,"t":"2026-10-13T18:15:00Z","v":1825,"vw":45.580566},{"c":45.645,"h":45.645,"l":45.54,"n":16,"o":45.57,"t":"2026-10-13T18:30:00Z","v":987,"vw":45.5787},{"c":45.655,"h":45.66,"l":45.64,"n":24,"o":45.64,"t":"2026-10-13T18:45:00Z","v":1081,"vw":45.649286},{"c":45.775,"h":45.89,"l":45.67,"n":39,"o":45.67,"t":"2026-10-13T19:00:00Z","v":3969,"vw":45.816773},{"c":45.78,"h":45.8,"l":45.68,"n":84,"o":45.7847,"t":"2026-10-13T19:15:00Z","v":4908,"vw":45.766902},{"c":45.62,"h":45.78,"l":45.62,"n":41,"o":45.73,"t":"2026-10-13T19:30:00Z","v":1865,"vw":45.709333},{"c":45.697,"h":45.75,"l":45.555,"n":280,"o":45.5799,"t":"2026-10-13T19:45:00Z","v":18221,"vw":45.692423},{"c":45.7,"h":45.7,"l":45.7,"n":4,"o":45.7,"t":"2026-10-13T20:00:00Z","v":591,"vw":45.7},{"c":46,"h":46.2,"l":46,"n":30,"o":46.2,"t":"2026-10-13T22:00:00Z","v":2250,"vw":46.123288},{"c":46.549,"h":46.57,"l":46.01,"n":34,"o":46.39,"t":"2026-10-14T08:00:00Z","v":3316,"vw":46.465478},{"c":46.1038,"h":46.1038,"l":46.1038,"n":1,"o":46.1038,"t":"2026-10-14T12:00:00Z","v":2500,"vw":46.1038},{"c":45.44,"h":45.76,"l":45.44,"n":58,"o":45.76,"t":"2026-10-14T12:30:00Z","v":5964,"vw":45.50431},{"c":45.29,"h":45.47,"l":45.29,"n":7,"o":45.4324,"t":"2026-10-14T12:45:00Z","v":1017,"vw":45.383333},{"c":45.31,"h":45.31,"l":45.29,"n":3,"o":45.29,"t":"2026-10-14T13:00:00Z","v":389,"vw":45.303103},{"c":45.03,"h":45.19,"l":45.03,"n":14,"o":45.19,"t":"2026-10-14T13:15:00Z","v":1603,"vw":45.120666},{"c":45.6,"h":45.6,"l":45.21,"n":62,"o":45.21,"t":"2026-10-14T13:30:00Z","v":6552,"vw":45.413867},{"c":45.33,"h":45.7,"l":45.32,"n":20,"o":45.53,"t":"2026-10-14T13:45:00Z","v":1763,"vw":45.564767},{"c":44.92,"h":45.21,"l":44.8324,"n":112,"o":45.175,"t":"2026-10-14T14:00:00Z","v":13015,"vw":45.047318},{"c":44.82,"h":44.97,"l":44.77,"n":38,"o":44.83,"t":"2026-10-14T14:15:00Z","v":6591,"vw":44.877359},{"c":44.735,"h":44.89,"l":44.72,"n":46,"o":44.89,"t":"2026-10-14T14:30:00Z","v":7156,"vw":44.756538},{"c":45.09,"h":45.125,"l":44.85,"n":42,"o":44.85,"t":"2026-10-14T14:45:00Z","v":6011,"vw":45.047085},{"c":45.03,"h":45.25,"l":44.84,"n":80,"o":45.2,"t":"2026-10-14T15:00:00Z","v":13297,"vw":45.088707},{"c":45.29,"h":45.36,"l":45.27,"n":50,"o":45.28,"t":"2026-10-14T15:15:00Z","v":4561,"vw":45.300337},{"c":45.08,"h":45.33,"l":45,"n":16,"o":45.32,"t":"2026-10-14T15:30:00Z","v":940,"vw":45.108262},{"c":45.05,"h":45.105,"l":45.05,"n":11,"o":45.105,"t":"2026-10-14T15:45:00Z","v":1506,"vw":45.096848},{"c":44.77,"h":44.98,"l":44.77,"n":68,"o":44.98,"t":"2026-10-14T16:00:00Z","v":13668,"vw":44.848284},{"c":44.6,"h":44.87,"l":44.55,"n":52,"o":44.83,"t":"2026-10-14T16:15:00Z","v":4321,"vw":44.710128},{"c":44.88,"h":44.88,"l":44.77,"n":16,"o":44.77,"t":"2026-10-14T16:30:00Z","v":816,"vw":44.836536},{"c":44.88,"h":44.98,"l":44.84,"n":18,"o":44.98,"t":"2026-10-14T16:45:00Z","v":1796,"vw":44.865617},{"c":44.9,"h":45.155,"l":44.9,"n":45,"o":45.13,"t":"2026-10-14T17:00:00Z","v":2578,"vw":45.033535},{"c":44.855,"h":44.965,"l":44.8,"n":10,"o":44.965,"t":"2026-10-14T17:15:00Z","v":893,"vw":44.899052},{"c":44.97,"h":44.97,"l":44.91,"n":8,"o":44.91,"t":"2026-10-14T17:30:00Z","v":594,"vw":44.94455},{"c":45.08,"h":45.155,"l":44.7701,"n":58,"o":44.965,"t":"2026-10-14T17:45:00Z","v":5419,"vw":45.036966},{"c":44.56,"h":44.885,"l":44.5,"n":94,"o":44.885,"t":"2026-10-14T18:00:00Z","v":10352,"vw":44.67722},{"c":44.675,"h":44.73,"l":44.6,"n":35,"o":44.61,"t":"2026-10-14T18:15:00Z","v":3865,"vw":44.653824},{"c":44.66,"h":44.66,"l":44.66,"n":2,"o":44.66,"t":"2026-10-14T18:30:00Z","v":194,"vw":44.66},{"c":44.86,"h":44.86,"l":44.83,"n":7,"o":44.83,"t":"2026-10-14T18:45:00Z","v":505,"vw":44.849048},{"c":44.93,"h":45.205,"l":44.875,"n":52,"o":45.13,"t":"2026-10-14T19:00:00Z","v":7430,"vw":45.033022},{"c":45.55,"h":45.58,"l":45.18,"n":48,"o":45.19,"t":"2026-10-14T19:15:00Z","v":6136,"vw":45.417091},{"c":45.46,"h":45.5099,"l":45.305,"n":59,"o":45.5099,"t":"2026-10-14T19:30:00Z","v":5609,"vw":45.417138},{"c":45.77,"h":45.81,"l":45.51,"n":1564,"o":45.5451,"t":"2026-10-14T19:45:00Z","v":62559,"vw":45.716104},{"c":45.86,"h":45.86,"l":45.86,"n":4,"o":45.86,"t":"2026-10-14T20:00:00Z","v":463,"vw":45.86},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-14T21:30:00Z","v":101,"vw":45.3},{"c":45.53,"h":45.53,"l":45.53,"n":3,"o":45.53,"t":"2026-10-14T23:00:00Z","v":300,"vw":45.53},{"c":45.1396,"h":45.1674,"l":45.1396,"n":2,"o":45.1674,"t":"2026-10-14T23:30:00Z","v":1100,"vw":45.164873},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-14T23:45:00Z","v":300,"vw":45.46},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-15T09:15:00Z","v":100,"vw":44.8},{"c":44.35,"h":44.4097,"l":44.35,"n":4,"o":44.4097,"t":"2026-10-15T11:00:00Z","v":901,"vw":44.378856},{"c":44.4772,"h":44.59,"l":44.4772,"n":7,"o":44.59,"t":"2026-10-15T11:30:00Z","v":1300,"vw":44.543654},{"c":44.53,"h":44.62,"l":44.53,"n":8,"o":44.62,"t":"2026-10-15T11:45:00Z","v":475,"vw":44.5725},{"c":44.36,"h":44.44,"l":44.36,"n":5,"o":44.44,"t":"2026-10-15T12:00:00Z","v":400,"vw":44.386846},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-10-15T12:15:00Z","v":803,"vw":44.48},{"c":43.91,"h":44.03,"l":43.91,"n":3,"o":44.03,"t":"2026-10-15T12:45:00Z","v":512,"vw":43.933904},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-15T13:00:00Z","v":250,"vw":44},{"c":43.6304,"h":43.64,"l":43.6304,"n":2,"o":43.64,"t":"2026-10-15T13:15:00Z","v":578,"vw":43.635383},{"c":44.16,"h":44.16,"l":43.68,"n":180,"o":43.74,"t":"2026-10-15T13:30:00Z","v":27091,"vw":43.808862},{"c":43.665,"h":44.16,"l":43.55,"n":133,"o":44.12,"t":"2026-10-15T13:45:00Z","v":17231,"vw":43.793935},{"c":44.63,"h":44.63,"l":43.66,"n":113,"o":43.68,"t":"2026-10-15T14:00:00Z","v":12839,"vw":44.185027},{"c":44.88,"h":45.01,"l":44.4,"n":143,"o":44.41,"t":"2026-10-15T14:15:00Z","v":18818,"vw":44.778821},{"c":45.375,"h":45.44,"l":44.77,"n":80,"o":44.77,"t":"2026-10-15T14:30:00Z","v":6167,"vw":45.091622},{"c":45.44,"h":45.599,"l":45.32,"n":108,"o":45.33,"t":"2026-10-15T14:45:00Z","v":5581,"vw":45.448641},{"c":45.5294,"h":45.62,"l":45.21,"n":375,"o":45.34,"t":"2026-10-15T15:00:00Z","v":42698,"vw":45.473934},{"c":45.41,"h":45.59,"l":45.41,"n":40,"o":45.56,"t":"2026-10-15T15:15:00Z","v":3216,"vw":45.452151},{"c":45.7,"h":45.76,"l":45.45,"n":38,"o":45.45,"t":"2026-10-15T15:30:00Z","v":4404,"vw":45.570441},{"c":45.81,"h":45.915,"l":45.6,"n":63,"o":45.6,"t":"2026-10-15T15:45:00Z","v":6932,"vw":45.806821},{"c":45.7,"h":45.9105,"l":45.7,"n":52,"o":45.8175,"t":"2026-10-15T16:00:00Z","v":4897,"vw":45.812095},{"c":45.62,"h":45.74,"l":45.6,"n":34,"o":45.62,"t":"2026-10-15T16:15:00Z","v":1379,"vw":45.643878},{"c":45.58,"h":45.58,"l":45.545,"n":13,"o":45.545,"t":"2026-10-15T16:30:00Z","v":710,"vw":45.559},{"c":45.55,"h":45.65,"l":45.47,"n":52,"o":45.61,"t":"2026-10-15T16:45:00Z","v":5361,"vw":45.542023},{"c":45.87,"h":45.87,"l":45.51,"n":92,"o":45.51,"t":"2026-10-15T17:00:00Z","v":9693,"vw":45.789606},{"c":45.96,"h":46.045,"l":45.83,"n":57,"o":45.93,"t":"2026-10-15T17:15:00Z","v":7008,"vw":45.892799},{"c":45.9,"h":45.96,"l":45.78,"n":111,"o":45.845,"t":"2026-10-15T17:30:00Z","v":28176,"vw":45.876301},{"c":45.915,"h":46.0299,"l":45.9,"n":178,"o":45.9,"t":"2026-10-15T17:45:00Z","v":21088,"vw":45.954142},{"c":45.84,"h":45.94,"l":45.8,"n":175,"o":45.93,"t":"2026-10-15T18:00:00Z","v":21302,"vw":45.877422},{"c":45.76,"h":45.8448,"l":45.685,"n":41,"o":45.8448,"t":"2026-10-15T18:15:00Z","v":9924,"vw":45.738639},{"c":45.8,"h":45.805,"l":45.72,"n":29,"o":45.765,"t":"2026-10-15T18:30:00Z","v":5211,"vw":45.772029},{"c":46.0075,"h":46.07,"l":45.95,"n":23,"o":45.95,"t":"2026-10-15T19:00:00Z","v":2016,"vw":46.006226},{"c":46.06,"h":46.0799,"l":46,"n":31,"o":46.035,"t":"2026-10-15T19:15:00Z","v":3102,"vw":46.062708},{"c":45.955,"h":46.04,"l":45.8608,"n":21,"o":46.04,"t":"2026-10-15T19:30:00Z","v":1245,"vw":45.910744},{"c":46.085,"h":46.14,"l":45.92,"n":81,"o":45.935,"t":"2026-10-15T19:45:00Z","v":5666,"vw":46.008715},{"c":46.15,"h":46.15,"l":46.15,"n":6,"o":46.15,"t":"2026-10-15T20:00:00Z","v":512,"vw":46.15},{"c":46.23,"h":46.25,"l":46.23,"n":3,"o":46.25,"t":"2026-10-15T20:30:00Z","v":427,"vw":46.242272},{"c":46.05,"h":46.23,"l":46.05,"n":19,"o":46.23,"t":"2026-10-15T20:45:00Z","v":5797,"vw":46.14037},{"c":46.2,"h":46.2,"l":46.0765,"n":10,"o":46.0765,"t":"2026-10-15T22:30:00Z","v":3611,"vw":46.194799},{"c":46.16,"h":46.2,"l":46.16,"n":94,"o":46.2,"t":"2026-10-15T22:45:00Z","v":3892,"vw":46.198657},{"c":46.02,"h":46.0536,"l":46.02,"n":2,"o":46.0536,"t":"2026-10-15T23:00:00Z","v":4400,"vw":46.0368},{"c":46.045,"h":46.045,"l":45.8704,"n":11,"o":45.93,"t":"2026-10-15T23:45:00Z","v":6521,"vw":45.880761},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-16T11:00:00Z","v":100,"vw":45.99},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-16T12:15:00Z","v":109,"vw":46.14},{"c":45.87,"h":45.87,"l":45.87,"n":3,"o":45.87,"t":"2026-10-16T12:45:00Z","v":500,"vw":45.87},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-16T13:00:00Z","v":350,"vw":45.65},{"c":45.73,"h":45.73,"l":45.73,"n":3,"o":45.73,"t":"2026-10-16T13:15:00Z","v":206,"vw":45.73},{"c":45.63,"h":45.6568,"l":45.46,"n":103,"o":45.57,"t":"2026-10-16T13:30:00Z","v":16003,"vw":45.56444},{"c":45.5975,"h":45.8,"l":45.4693,"n":61,"o":45.73,"t":"2026-10-16T13:45:00Z","v":4740,"vw":45.638551},{"c":45.51,"h":45.61,"l":45.315,"n":49,"o":45.55,"t":"2026-10-16T14:00:00Z","v":6229,"vw":45.431949},{"c":45.405,"h":45.63,"l":45.405,"n":51,"o":45.525,"t":"2026-10-16T14:15:00Z","v":4011,"vw":45.515087},{"c":45.51,"h":45.535,"l":45.35,"n":66,"o":45.35,"t":"2026-10-16T14:30:00Z","v":10024,"vw":45.426829},{"c":45.03,"h":45.55,"l":45.03,"n":75,"o":45.49,"t":"2026-10-16T14:45:00Z","v":9153,"vw":45.270577},{"c":44.87,"h":45.04,"l":44.685,"n":50,"o":45.04,"t":"2026-10-16T15:00:00Z","v":2448,"vw":44.768467},{"c":44.35,"h":44.795,"l":44.2944,"n":110,"o":44.795,"t":"2026-10-16T15:15:00Z","v":12289,"vw":44.463928},{"c":44.43,"h":44.51,"l":44.3,"n":38,"o":44.39,"t":"2026-10-16T15:30:00Z","v":2691,"vw":44.397611},{"c":44.3,"h":44.43,"l":44.28,"n":35,"o":44.38,"t":"2026-10-16T15:45:00Z","v":7251,"vw":44.295076},{"c":44.53,"h":44.53,"l":44.24,"n":32,"o":44.325,"t":"2026-10-16T16:00:00Z","v":1684,"vw":44.378478},{"c":44.48,"h":44.535,"l":44.48,"n":24,"o":44.49,"t":"2026-10-16T16:15:00Z","v":5996,"vw":44.499878},{"c":44.29,"h":44.51,"l":44.29,"n":18,"o":44.485,"t":"2026-10-16T16:30:00Z","v":1584,"vw":44.457589},{"c":44.33,"h":44.44,"l":44.24,"n":31,"o":44.44,"t":"2026-10-16T16:45:00Z","v":2465,"vw":44.315662},{"c":44.29,"h":44.44,"l":44.29,"n":33,"o":44.44,"t":"2026-10-16T17:00:00Z","v":2311,"vw":44.350606},{"c":44.27,"h":44.27,"l":44.06,"n":233,"o":44.27,"t":"2026-10-16T17:15:00Z","v":33130,"vw":44.14274},{"c":44.64,"h":44.66,"l":44.29,"n":48,"o":44.29,"t":"2026-10-16T17:30:00Z","v":6017,"vw":44.445625},{"c":44.44,"h":44.71,"l":44.44,"n":32,"o":44.71,"t":"2026-10-16T17:45:00Z","v":6612,"vw":44.623557},{"c":44.66,"h":44.66,"l":44.48,"n":31,"o":44.5,"t":"2026-10-16T18:00:00Z","v":4606,"vw":44.581047},{"c":44.65,"h":44.8199,"l":44.65,"n":58,"o":44.66,"t":"2026-10-16T18:15:00Z","v":7663,"vw":44.733219},{"c":44.4,"h":44.6654,"l":44.39,"n":51,"o":44.6654,"t":"2026-10-16T18:30:00Z","v":5402,"vw":44.470555},{"c":44.415,"h":44.49,"l":44.33,"n":49,"o":44.46,"t":"2026-10-16T18:45:00Z","v":4274,"vw":44.439693},{"c":44.5,"h":44.5,"l":44.29,"n":64,"o":44.4,"t":"2026-10-16T19:00:00Z","v":6897,"vw":44.369323},{"c":44.63,"h":44.64,"l":44.495,"n":31,"o":44.555,"t":"2026-10-16T19:15:00Z","v":1886,"vw":44.576942},{"c":44.37,"h":44.61,"l":44.37,"n":52,"o":44.6,"t":"2026-10-16T19:30:00Z","v":4956,"vw":44.466527},{"c":44.43,"h":44.56,"l":44.32,"n":115,"o":44.3799,"t":"2026-10-16T19:45:00Z","v":14364,"vw":44.43902},{"c":44.51,"h":44.51,"l":44.51,"n":4,"o":44.51,"t":"2026-10-16T20:00:00Z","v":104,"vw":44.51},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-16T20:15:00Z","v":330,"vw":44.35},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-16T20:30:00Z","v":250,"vw":44.78},{"c":44.8,"h":44.8,"l":44.8,"n":23,"o":44.8,"t":"2026-10-16T20:45:00Z","v":502,"vw":44.8},{"c":44.86,"h":44.88,"l":44.73,"n":33,"o":44.88,"t":"2026-10-16T21:00:00Z","v":1362,"vw":44.830467},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-16T21:45:00Z","v":141,"vw":44.75},{"c":43.2853,"h":43.2853,"l":43.1,"n":2,"o":43.1,"t":"2026-10-16T22:15:00Z","v":950,"vw":43.187774},{"c":44.79,"h":44.79,"l":44.79,"n":8,"o":44.79,"t":"2026-10-16T23:15:00Z","v":405,"vw":44.79},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-16T23:30:00Z","v":1499,"vw":44.81},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-16T23:45:00Z","v":250,"vw":45.18},{"c":44.73,"h":44.73,"l":44.73,"n":1,"o":44.73,"t":"2026-10-19T10:30:00Z","v":100,"vw":44.73},{"c":44.49,"h":44.74,"l":44.49,"n":3,"o":44.73,"t":"2026-10-19T11:00:00Z","v":587,"vw":44.59477},{"c":44.47,"h":44.47,"l":44.42,"n":2,"o":44.42,"t":"2026-10-19T11:15:00Z","v":200,"vw":44.445},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-10-19T11:30:00Z","v":100,"vw":44.38},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-19T12:00:00Z","v":150,"vw":44.41},{"c":44.75,"h":44.75,"l":44.7,"n":46,"o":44.7,"t":"2026-10-19T12:30:00Z","v":8962,"vw":44.748302},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-19T13:15:00Z","v":100,"vw":44.74},{"c":44.6281,"h":44.635,"l":44.3601,"n":148,"o":44.59,"t":"2026-10-19T13:30:00Z","v":7849,"vw":44.579576},{"c":44.4,"h":44.71,"l":44.4,"n":31,"o":44.44,"t":"2026-10-19T13:45:00Z","v":2707,"vw":44.541416},{"c":43.97,"h":44.16,"l":43.85,"n":57,"o":44.16,"t":"2026-10-19T14:00:00Z","v":6428,"vw":43.911981},{"c":44.12,"h":44.125,"l":43.97,"n":9,"o":43.97,"t":"2026-10-19T14:15:00Z","v":1698,"vw":44.025024},{"c":44.02,"h":44.12,"l":43.955,"n":23,"o":44.12,"t":"2026-10-19T14:30:00Z","v":1187,"vw":44.027606},{"c":44.25,"h":44.31,"l":44.12,"n":45,"o":44.27,"t":"2026-10-19T14:45:00Z","v":1146,"vw":44.258521},{"c":44.305,"h":44.37,"l":44.25,"n":21,"o":44.34,"t":"2026-10-19T15:00:00Z","v":1230,"vw":44.310898},{"c":44.57,"h":44.61,"l":44.32,"n":54,"o":44.32,"t":"2026-10-19T15:15:00Z","v":1847,"vw":44.509751},{"c":44.39,"h":44.5,"l":44.305,"n":37,"o":44.5,"t":"2026-10-19T15:30:00Z","v":4400,"vw":44.420261},{"c":44.26,"h":44.3,"l":44.2301,"n":46,"o":44.2301,"t":"2026-10-19T15:45:00Z","v":1448,"vw":44.261275},{"c":44.31,"h":44.31,"l":44.04,"n":26,"o":44.04,"t":"2026-10-19T16:00:00Z","v":3254,"vw":44.186373},{"c":44.19,"h":44.2,"l":44.19,"n":6,"o":44.2,"t":"2026-10-19T16:15:00Z","v":704,"vw":44.198167},{"c":44.21,"h":44.24,"l":44.21,"n":9,"o":44.22,"t":"2026-10-19T16:30:00Z","v":1215,"vw":44.220833},{"c":44.11,"h":44.11,"l":44.11,"n":6,"o":44.11,"t":"2026-10-19T16:45:00Z","v":1261,"vw":44.11},{"c":43.93,"h":44.07,"l":43.925,"n":14,"o":44.02,"t":"2026-10-19T17:00:00Z","v":946,"vw":43.99184},{"c":43.97,"h":44.025,"l":43.89,"n":33,"o":43.94,"t":"2026-10-19T17:15:00Z","v":2706,"vw":43.958371},{"c":43.87,"h":43.9,"l":43.775,"n":39,"o":43.84,"t":"2026-10-19T17:30:00Z","v":5246,"vw":43.838548},{"c":43.84,"h":43.84,"l":43.77,"n":25,"o":43.78,"t":"2026-10-19T17:45:00Z","v":1639,"vw":43.807287},{"c":43.94,"h":43.94,"l":43.82,"n":7,"o":43.82,"t":"2026-10-19T18:00:00Z","v":358,"vw":43.893333},{"c":43.68,"h":43.755,"l":43.68,"n":9,"o":43.755,"t":"2026-10-19T18:15:00Z","v":969,"vw":43.731667},{"c":43.84,"h":43.86,"l":43.755,"n":4,"o":43.755,"t":"2026-10-19T18:30:00Z","v":302,"vw":43.818333},{"c":43.845,"h":43.885,"l":43.84,"n":39,"o":43.84,"t":"2026-10-19T18:45:00Z","v":9789,"vw":43.873628},{"c":43.71,"h":43.82,"l":43.71,"n":82,"o":43.82,"t":"2026-10-19T19:00:00Z","v":28055,"vw":43.761084},{"c":43.67,"h":43.745,"l":43.67,"n":134,"o":43.71,"t":"2026-10-19T19:15:00Z","v":34695,"vw":43.692073},{"c":43.81,"h":43.86,"l":43.58,"n":174,"o":43.685,"t":"2026-10-19T19:30:00Z","v":41112,"vw":43.731688},{"c":43.56,"h":43.74,"l":43.54,"n":218,"o":43.6805,"t":"2026-10-19T19:45:00Z","v":25302,"vw":43.617078},{"c":43.8,"h":43.81,"l":43.57,"n":13,"o":43.57,"t":"2026-10-19T20:00:00Z","v":312,"vw":43.725629},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-19T21:30:00Z","v":500,"vw":44},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-20T11:00:00Z","v":200,"vw":43.97},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-20T12:45:00Z","v":200,"vw":43.99},{"c":44.2599,"h":44.36,"l":44.05,"n":74,"o":44.15,"t":"2026-10-20T13:30:00Z","v":2869,"vw":44.224958},{"c":44.83,"h":44.83,"l":44.195,"n":26,"o":44.195,"t":"2026-10-20T13:45:00Z","v":2608,"vw":44.442924},{"c":45.75,"h":45.82,"l":44.9074,"n":203,"o":44.9074,"t":"2026-10-20T14:00:00Z","v":17885,"vw":45.527941},{"c":45.68,"h":45.805,"l":45.5,"n":134,"o":45.805,"t":"2026-10-20T14:15:00Z","v":12881,"vw":45.664319},{"c":45.91,"h":45.95,"l":45.6265,"n":116,"o":45.715,"t":"2026-10-20T14:30:00Z","v":10135,"vw":45.848965},{"c":45.76,"h":45.935,"l":45.61,"n":51,"o":45.87,"t":"2026-10-20T14:45:00Z","v":6518,"vw":45.8138},{"c":44.97,"h":45.64,"l":44.97,"n":110,"o":45.59,"t":"2026-10-20T15:00:00Z","v":15329,"vw":45.337379},{"c":44.79,"h":45.05,"l":44.7343,"n":62,"o":44.9022,"t":"2026-10-20T15:15:00Z","v":4630,"vw":44.79468},{"c":44.78,"h":44.845,"l":44.78,"n":29,"o":44.83,"t":"2026-10-20T15:30:00Z","v":1608,"vw":44.810577},{"c":44.87,"h":44.87,"l":44.61,"n":65,"o":44.63,"t":"2026-10-20T15:45:00Z","v":5568,"vw":44.671584},{"c":44.7,"h":44.87,"l":44.62,"n":29,"o":44.85,"t":"2026-10-20T16:00:00Z","v":2076,"vw":44.759719},{"c":44.56,"h":44.69,"l":44.56,"n":37,"o":44.69,"t":"2026-10-20T16:15:00Z","v":1949,"vw":44.577333},{"c":44.65,"h":44.65,"l":44.61,"n":17,"o":44.61,"t":"2026-10-20T16:30:00Z","v":1835,"vw":44.637333},{"c":44.84,"h":44.86,"l":44.7182,"n":30,"o":44.7182,"t":"2026-10-20T16:45:00Z","v":2202,"vw":44.806019},{"c":44.94,"h":44.97,"l":44.79,"n":156,"o":44.91,"t":"2026-10-20T17:00:00Z","v":13313,"vw":44.882226},{"c":45.02,"h":45.02,"l":44.95,"n":18,"o":44.98,"t":"2026-10-20T17:15:00Z","v":2220,"vw":44.97615},{"c":45.06,"h":45.16,"l":44.99,"n":57,"o":45,"t":"2026-10-20T17:30:00Z","v":4876,"vw":45.02219},{"c":45.01,"h":45.165,"l":45.01,"n":72,"o":45.1,"t":"2026-10-20T17:45:00Z","v":4846,"vw":45.128377},{"c":44.89,"h":45.02,"l":44.8588,"n":49,"o":45.02,"t":"2026-10-20T18:00:00Z","v":4326,"vw":44.896786},{"c":44.7501,"h":44.895,"l":44.7501,"n":38,"o":44.875,"t":"2026-10-20T18:15:00Z","v":5835,"vw":44.790145},{"c":44.77,"h":44.885,"l":44.77,"n":20,"o":44.865,"t":"2026-10-20T18:30:00Z","v":965,"vw":44.831362},{"c":44.85,"h":44.85,"l":44.85,"n":3,"o":44.85,"t":"2026-10-20T18:45:00Z","v":301,"vw":44.85},{"c":44.77,"h":44.89,"l":44.7604,"n":30,"o":44.87,"t":"2026-10-20T19:00:00Z","v":4137,"vw":44.802422},{"c":44.695,"h":44.86,"l":44.67,"n":94,"o":44.82,"t":"2026-10-20T19:15:00Z","v":10434,"vw":44.735947},{"c":44.9449,"h":44.9449,"l":44.77,"n":36,"o":44.77,"t":"2026-10-20T19:30:00Z","v":2219,"vw":44.871245},{"c":44.95,"h":45.08,"l":44.95,"n":92,"o":45.0299,"t":"2026-10-20T19:45:00Z","v":7201,"vw":45.025984},{"c":45.01,"h":45.01,"l":45.01,"n":5,"o":45.01,"t":"2026-10-20T20:00:00Z","v":444,"vw":45.01},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-10-20T20:30:00Z","v":168,"vw":45.33},{"c":45.4073,"h":45.4073,"l":45.4073,"n":1,"o":45.4073,"t":"2026-10-20T20:45:00Z","v":200,"vw":45.4073},{"c":45.63,"h":45.63,"l":45.63,"n":2,"o":45.63,"t":"2026-10-20T21:15:00Z","v":328,"vw":45.63},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-20T21:45:00Z","v":3000,"vw":45.86},{"c":45.64,"h":45.64,"l":45.51,"n":9,"o":45.51,"t":"2026-10-21T08:00:00Z","v":2100,"vw":45.623},{"c":45.7999,"h":45.7999,"l":45.59,"n":3,"o":45.59,"t":"2026-10-21T11:00:00Z","v":4126,"vw":45.793539},{"c":45.84,"h":45.84,"l":45.822,"n":7,"o":45.822,"t":"2026-10-21T11:45:00Z","v":619,"vw":45.825222},{"c":45.7675,"h":45.7675,"l":45.7675,"n":1,"o":45.7675,"t":"2026-10-21T12:00:00Z","v":200,"vw":45.7675},{"c":45.8,"h":45.8,"l":45.7742,"n":16,"o":45.783,"t":"2026-10-21T12:30:00Z","v":8726,"vw":45.791284},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-21T13:00:00Z","v":289,"vw":45.8},{"c":45.27,"h":45.63,"l":45.1301,"n":63,"o":45.63,"t":"2026-10-21T13:30:00Z","v":4675,"vw":45.304513},{"c":45.3303,"h":45.45,"l":45.28,"n":98,"o":45.32,"t":"2026-10-21T13:45:00Z","v":6228,"vw":45.352918},{"c":45.19,"h":45.27,"l":45.19,"n":22,"o":45.25,"t":"2026-10-21T14:00:00Z","v":2160,"vw":45.231479},{"c":45.14,"h":45.27,"l":45.1011,"n":186,"o":45.185,"t":"2026-10-21T14:15:00Z","v":15103,"vw":45.157233},{"c":45.35,"h":45.39,"l":45.14,"n":104,"o":45.22,"t":"2026-10-21T14:30:00Z","v":10585,"vw":45.213388},{"c":45.93,"h":45.93,"l":45.375,"n":63,"o":45.375,"t":"2026-10-21T14:45:00Z","v":5124,"vw":45.824705},{"c":46.3618,"h":46.41,"l":45.86,"n":151,"o":45.96,"t":"2026-10-21T15:00:00Z","v":31296,"vw":46.300246},{"c":46.0099,"h":46.35,"l":46.002,"n":78,"o":46.35,"t":"2026-10-21T15:15:00Z","v":13378,"vw":46.207692},{"c":45.83,"h":46.15,"l":45.83,"n":109,"o":46.14,"t":"2026-10-21T15:30:00Z","v":18108,"vw":46.007838},{"c":45.86,"h":45.86,"l":45.705,"n":27,"o":45.85,"t":"2026-10-21T15:45:00Z","v":1087,"vw":45.817},{"c":45.96,"h":45.96,"l":45.74,"n":17,"o":45.81,"t":"2026-10-21T16:00:00Z","v":836,"vw":45.814219},{"c":45.64,"h":45.94,"l":45.64,"n":27,"o":45.9,"t":"2026-10-21T16:15:00Z","v":1907,"vw":45.862222},{"c":45.79,"h":46.03,"l":45.775,"n":42,"o":45.775,"t":"2026-10-21T16:30:00Z","v":3431,"vw":45.847351},{"c":45.54,"h":45.73,"l":45.52,"n":37,"o":45.67,"t":"2026-10-21T16:45:00Z","v":6013,"vw":45.547},{"c":45.53,"h":45.61,"l":45.515,"n":19,"o":45.59,"t":"2026-10-21T17:00:00Z","v":1506,"vw":45.557245},{"c":45.665,"h":45.665,"l":45.565,"n":31,"o":45.57,"t":"2026-10-21T17:15:00Z","v":1887,"vw":45.588478},{"c":45.81,"h":45.815,"l":45.77,"n":21,"o":45.795,"t":"2026-10-21T17:30:00Z","v":1099,"vw":45.796111},{"c":45.95,"h":45.9799,"l":45.93,"n":39,"o":45.9427,"t":"2026-10-21T17:45:00Z","v":2445,"vw":45.946572},{"c":45.97,"h":46,"l":45.91,"n":32,"o":45.94,"t":"2026-10-21T18:00:00Z","v":1683,"vw":45.945914},{"c":46.16,"h":46.16,"l":46.02,"n":52,"o":46.035,"t":"2026-10-21T18:15:00Z","v":8271,"vw":46.069194},{"c":46.2,"h":46.27,"l":46.1103,"n":60,"o":46.19,"t":"2026-10-21T18:30:00Z","v":10413,"vw":46.194109},{"c":45.7875,"h":46.15,"l":45.775,"n":175,"o":46.085,"t":"2026-10-21T18:45:00Z","v":26712,"vw":45.971011},{"c":45.79,"h":45.845,"l":45.53,"n":103,"o":45.82,"t":"2026-10-21T19:00:00Z","v":10476,"vw":45.720067},{"c":45.975,"h":45.99,"l":45.785,"n":140,"o":45.81,"t":"2026-10-21T19:15:00Z","v":23083,"vw":45.895888},{"c":46.1,"h":46.15,"l":45.99,"n":185,"o":46.02,"t":"2026-10-21T19:30:00Z","v":27115,"vw":46.071779},{"c":46.09,"h":46.12,"l":46.03,"n":139,"o":46.12,"t":"2026-10-21T19:45:00Z","v":19137,"vw":46.074717},{"c":46.07,"h":46.07,"l":46.07,"n":6,"o":46.07,"t":"2026-10-21T20:00:00Z","v":467,"vw":46.07},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-21T20:15:00Z","v":328,"vw":45.7},{"c":45.93,"h":45.93,"l":45.93,"n":2,"o":45.93,"t":"2026-10-21T21:30:00Z","v":101,"vw":45.93},{"c":44.47,"h":45.08,"l":43.92,"n":3,"o":43.92,"t":"2026-10-22T08:00:00Z","v":300,"vw":44.49},{"c":43.66,"h":43.69,"l":43.66,"n":7,"o":43.69,"t":"2026-10-22T08:30:00Z","v":1135,"vw":43.669061},{"c":44.05,"h":44.05,"l":44.04,"n":31,"o":44.04,"t":"2026-10-22T10:00:00Z","v":6859,"vw":44.049708},{"c":44.2,"h":44.2,"l":44.05,"n":13,"o":44.08,"t":"2026-10-22T11:00:00Z","v":3882,"vw":44.102705},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-10-22T13:00:00Z","v":410,"vw":43.79},{"c":43.94,"h":43.94,"l":43.94,"n":10,"o":43.94,"t":"2026-10-22T13:15:00Z","v":179,"vw":43.94},{"c":44.1,"h":44.1,"l":43.995,"n":68,"o":44,"t":"2026-10-22T13:30:00Z","v":4114,"vw":44.018507},{"c":44.11,"h":44.14,"l":43.83,"n":142,"o":43.99,"t":"2026-10-22T13:45:00Z","v":10692,"vw":44.065858},{"c":44.07,"h":44.096,"l":44.03,"n":34,"o":44.03,"t":"2026-10-22T14:00:00Z","v":5997,"vw":44.087215},{"c":43.99,"h":44.12,"l":43.87,"n":114,"o":43.87,"t":"2026-10-22T14:15:00Z","v":11432,"vw":44.011947},{"c":44.05,"h":44.05,"l":43.85,"n":51,"o":43.955,"t":"2026-10-22T14:30:00Z","v":4618,"vw":43.956343},{"c":43.94,"h":44.06,"l":43.825,"n":72,"o":44.06,"t":"2026-10-22T14:45:00Z","v":8240,"vw":43.902853},{"c":43.53,"h":44.03,"l":43.47,"n":108,"o":44.015,"t":"2026-10-22T15:00:00Z","v":7381,"vw":43.598723},{"c":43.66,"h":43.76,"l":43.49,"n":215,"o":43.515,"t":"2026-10-22T15:15:00Z","v":24915,"vw":43.65235},{"c":43.67,"h":43.76,"l":43.565,"n":70,"o":43.57,"t":"2026-10-22T15:30:00Z","v":6810,"vw":43.695068},{"c":43.77,"h":43.77,"l":43.58,"n":57,"o":43.64,"t":"2026-10-22T15:45:00Z","v":4217,"vw":43.682318},{"c":43.881,"h":43.95,"l":43.881,"n":26,"o":43.95,"t":"2026-10-22T16:00:00Z","v":1192,"vw":43.922667},{"c":43.94,"h":43.94,"l":43.9299,"n":2,"o":43.9299,"t":"2026-10-22T16:15:00Z","v":207,"vw":43.935121}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3756567139929567,"strike":58.10858215017608,"iv":0.694344182115768,"gamma":0.020374692790090514,"theta":-0.025913062545969857,"vega":0.021578593469893687,"rho":0.003108738571552069,"breakevenPct":33.10022499810888},{"delta":0.15,"premium":0.6490855737814595,"strike":55.85191756446548,"iv":0.7332061485337888,"gamma":0.025598869949829073,"theta":-0.03715608612686872,"vega":0.028960793753382338,"rho":0.0046224092146042615,"breakevenPct":28.586716290957998},{"delta":0.2,"premium":1.272987737555776,"strike":59.1609809955379,"iv":1.049067349800669,"gamma":0.02148250423502346,"theta":-0.06342141888670469,"vega":0.03478843350496415,"rho":0.00590659208666583,"breakevenPct":37.53748004800565},{"delta":0.25,"premium":1.4529411764705868,"strike":53.823529411764696,"iv":0.8863764705882345,"gamma":0.02895882352941179,"theta":-0.06114705882352936,"vega":0.039364705882352934,"rho":0.007526474532703124,"breakevenPct":25.799887547190004},{"delta":0.3,"premium":1.659548944337812,"strike":50.769673704414586,"iv":0.7871479846449136,"gamma":0.03564126679462572,"theta":-0.05960364683301343,"vega":0.04304548944337812,"rho":0.009086863773620103,"breakevenPct":19.320033338080115},{"delta":0.35,"premium":1.9400579150579147,"strike":48.84942084942085,"iv":0.743091891891892,"gamma":0.04029691119691119,"theta":-0.06015907335907336,"vega":0.04586563706563706,"rho":0.010597381927315267,"breakevenPct":15.588253901863373},{"delta":0.4,"premium":2.1717065868263474,"strike":47.16167664670659,"iv":0.6845532934131736,"gamma":0.0455311377245509,"theta":-0.058129341317365274,"vega":0.0478059880239521,"rho":0.012144212378756193,"breakevenPct":12.274427022150519},{"delta":0.45,"premium":2.424342105263158,"strike":45.83552631578947,"iv":0.6402749999999999,"gamma":0.04984539473684211,"theta":-0.055951973684210524,"vega":0.04898223684210526,"rho":0.01367470611064883,"breakevenPct":9.831289078408359},{"delta":0.5,"premium":2.811,"strike":44.77333333333333,"iv":0.631676,"gamma":0.050965333333333335,"theta":-0.05578933333333333,"vega":0.049354666666666665,"rho":0.015118093175930039,"breakevenPct":8.293885601577909},{"delta":0.55,"premium":3.3713114754098368,"strike":43.807377049180324,"iv":0.6569045081967213,"gamma":0.04858811475409836,"theta":-0.05766516393442623,"vega":0.049007377049180324,"rho":0.016435694448757657,"breakevenPct":7.370706701388631},{"delta":0.6,"premium":3.8890368852459014,"strike":42.782786885245905,"iv":0.6579049180327868,"gamma":0.04737418032786885,"theta":-0.056643852459016396,"vega":0.04780901639344262,"rho":0.01778303283248973,"breakevenPct":6.217168344314531},{"delta":0.65,"premium":4.509715639810428,"strike":41.72037914691943,"iv":0.6655222748815166,"gamma":0.044941706161137435,"theta":-0.05513981042654029,"vega":0.0458127962085308,"rho":0.019052421755499732,"breakevenPct":5.211867971620067},{"delta":0.7,"premium":5.310176991150442,"strike":40.56637168141593,"iv":0.6884778761061947,"gamma":0.04065929203539823,"theta":-0.05376548672566372,"vega":0.04299911504424779,"rho":0.02018765186527233,"breakevenPct":4.407256878849277},{"delta":0.75,"premium":6.168669131238447,"strike":39.323475046210724,"iv":0.6771724584103512,"gamma":0.03657134935304991,"theta":-0.04780166358595194,"vega":0.03826691312384474,"rho":0.02127970570492185,"breakevenPct":3.5324173360245092},{"delta":0.8,"premium":7.231515711645103,"strike":37.93715341959334,"iv":0.6623619223659889,"gamma":0.030979852125693156,"theta":-0.040223105360443615,"vega":0.03205157116451016,"rho":0.02221642657675078,"breakevenPct":2.7962429022267825},{"delta":0.85,"premium":8.294362292051757,"strike":36.55083179297597,"iv":0.6475513863216266,"gamma":0.025388354898336418,"theta":-0.03264454713493531,"vega":0.0258362292051756,"rho":0.023153147448579704,"breakevenPct":2.0600684684290584},{"delta":0.9,"premium":9.357208872458411,"strike":35.164510166358596,"iv":0.6327408502772642,"gamma":0.019796857670979662,"theta":-0.025065988909426976,"vega":0.019620887245841028,"rho":0.02408986832040863,"breakevenPct":1.3238940346313317}],"put":[{"delta":0.2,"premium":1.3394578313253005,"strike":37.01204819277109,"iv":0.8633999999999995,"gamma":0.027798795180722913,"theta":-0.05024819277108431,"vega":0.034673493975903615,"rho":-0.00827809248449583,"breakevenPct":18.81522448464772},{"delta":0.25,"premium":1.6558962264150943,"strike":38.764150943396224,"iv":0.8040141509433962,"gamma":0.032411792452830185,"theta":-0.05285801886792453,"vega":0.039299056603773586,"rho":-0.010314685890135749,"breakevenPct":15.547895500725682},{"delta":0.3,"premium":1.8563174946004317,"strike":40.51403887688985,"iv":0.7034611231101512,"gamma":0.039825269978401724,"theta":-0.05051598272138229,"vega":0.04294211663066955,"rho":-0.012269208890883097,"breakevenPct":12.021571728972651},{"delta":0.35,"premium":2.3778634361233473,"strike":41.6057268722467,"iv":0.7229185022026432,"gamma":0.0413057268722467,"theta":-0.055162334801762115,"vega":0.0457931718061674,"rho":-0.01445008077251875,"breakevenPct":10.72402495192684},{"delta":0.4,"premium":2.7607638888888886,"strike":42.74305555555556,"iv":0.6959652777777778,"gamma":0.04482083333333334,"theta":-0.05513958333333333,"vega":0.047814583333333334,"rho":-0.01653146726212403,"breakevenPct":9.007074040358066},{"delta":0.45,"premium":3.17086820083682,"strike":43.81380753138075,"iv":0.670302510460251,"gamma":0.047608995815899585,"theta":-0.054111715481171545,"vega":0.04893242677824268,"rho":-0.018628988963222973,"breakevenPct":7.503551819426639},{"delta":0.5,"premium":3.7517515923566878,"strike":44.87261146496815,"iv":0.6705031847133759,"gamma":0.048,"theta":-0.05434904458598726,"vega":0.04936178343949044,"rho":-0.020853196452122844,"breakevenPct":6.415885588048556},{"delta":0.55,"premium":4.395194384449244,"strike":45.950323974082075,"iv":0.6706198704103672,"gamma":0.04761987041036717,"theta":-0.05363974082073434,"vega":0.04901987041036717,"rho":-0.02312280813289344,"breakevenPct":5.427561243439158},{"delta":0.6,"premium":5.19300791556728,"strike":47.12401055408971,"iv":0.6786361477572559,"gamma":0.04592717678100264,"theta":-0.052600791556728234,"vega":0.04782638522427441,"rho":-0.025511113453264622,"breakevenPct":4.572137827668576},{"delta":0.65,"premium":6.139655172413794,"strike":48.41379310344828,"iv":0.6891206896551724,"gamma":0.04333793103448275,"theta":-0.050699999999999995,"vega":0.04577241379310345,"rho":-0.02801528917508318,"breakevenPct":3.7912200021973472},{"delta":0.7,"premium":6.991927710843373,"strike":49.63132530120482,"iv":0.6784559036144578,"gamma":0.04132674698795181,"theta":-0.04628530120481928,"vega":0.04295855421686748,"rho":-0.0304461053764727,"breakevenPct":2.9599508639930616},{"delta":0.75,"premium":8.111363636363635,"strike":51.06818181818181,"iv":0.6780340909090908,"gamma":0.03779545454545455,"theta":-0.041631818181818186,"vega":0.03937045454545455,"rho":-0.03308422608612024,"breakevenPct":2.2375553440642095},{"delta":0.8,"premium":9.676153846153847,"strike":52.90769230769231,"iv":0.6897415384615384,"gamma":0.03273076923076923,"theta":-0.03643384615384615,"vega":0.034695384615384614,"rho":-0.03607475317320385,"breakevenPct":1.6123385035537927},{"delta":0.85,"premium":12.07520325203252,"strike":55.552845528455286,"iv":0.7208097560975609,"gamma":0.026083739837398378,"theta":-0.030547154471544716,"vega":0.028870731707317077,"rho":-0.039726467141371485,"breakevenPct":1.0522478916186444},{"delta":0.9,"premium":16.63333333333335,"strike":60.33333333333335,"iv":0.7986333333333339,"gamma":0.017766666666666653,"theta":-0.023866666666666675,"vega":0.02176666666666666,"rho":-0.04510621031712723,"breakevenPct":0.5461993627673984}]},"raw":{"call":[{"delta":0.1,"premium":0.3756567139929567,"strike":58.10858215017608,"iv":0.694344182115768,"gamma":0.020374692790090514,"theta":-0.025913062545969857,"vega":0.021578593469893687,"rho":0.003108738571552069,"breakevenPct":33.10022499810888},{"delta":0.15,"premium":0.6490855737814595,"strike":55.85191756446548,"iv":0.7332061485337888,"gamma":0.025598869949829073,"theta":-0.03715608612686872,"vega":0.028960793753382338,"rho":0.0046224092146042615,"breakevenPct":28.586716290957998},{"delta":0.2,"premium":1.272987737555776,"strike":59.1609809955379,"iv":1.049067349800669,"gamma":0.02148250423502346,"theta":-0.06342141888670469,"vega":0.03478843350496415,"rho":0.00590659208666583,"breakevenPct":37.53748004800565},{"delta":0.25,"premium":1.4529411764705868,"strike":53.823529411764696,"iv":0.8863764705882345,"gamma":0.02895882352941179,"theta":-0.06114705882352936,"vega":0.039364705882352934,"rho":0.007526474532703124,"breakevenPct":25.799887547190004},{"delta":0.3,"premium":1.659548944337812,"strike":50.769673704414586,"iv":0.7871479846449136,"gamma":0.03564126679462572,"theta":-0.05960364683301343,"vega":0.04304548944337812,"rho":0.009086863773620103,"breakevenPct":19.320033338080115},{"delta":0.35,"premium":1.9400579150579147,"strike":48.84942084942085,"iv":0.743091891891892,"gamma":0.04029691119691119,"theta":-0.06015907335907336,"vega":0.04586563706563706,"rho":0.010597381927315267,"breakevenPct":15.588253901863373},{"delta":0.4,"premium":2.1717065868263474,"strike":47.16167664670659,"iv":0.6845532934131736,"gamma":0.0455311377245509,"theta":-0.058129341317365274,"vega":0.0478059880239521,"rho":0.012144212378756193,"breakevenPct":12.274427022150519},{"delta":0.45,"premium":2.424342105263158,"strike":45.83552631578947,"iv":0.6402749999999999,"gamma":0.04984539473684211,"theta":-0.055951973684210524,"vega":0.04898223684210526,"rho":0.01367470611064883,"breakevenPct":9.831289078408359},{"delta":0.5,"premium":2.811,"strike":44.77333333333333,"iv":0.631676,"gamma":0.050965333333333335,"theta":-0.05578933333333333,"vega":0.049354666666666665,"rho":0.015118093175930039,"breakevenPct":8.293885601577909},{"delta":0.55,"premium":3.3713114754098368,"strike":43.807377049180324,"iv":0.6569045081967213,"gamma":0.04858811475409836,"theta":-0.05766516393442623,"vega":0.049007377049180324,"rho":0.016435694448757657,"breakevenPct":7.370706701388631},{"delta":0.6,"premium":3.8890368852459014,"strike":42.782786885245905,"iv":0.6579049180327868,"gamma":0.04737418032786885,"theta":-0.056643852459016396,"vega":0.04780901639344262,"rho":0.01778303283248973,"breakevenPct":6.217168344314531},{"delta":0.65,"premium":4.509715639810428,"strike":41.72037914691943,"iv":0.6655222748815166,"gamma":0.044941706161137435,"theta":-0.05513981042654029,"vega":0.0458127962085308,"rho":0.019052421755499732,"breakevenPct":5.211867971620067},{"delta":0.7,"premium":5.310176991150442,"strike":40.56637168141593,"iv":0.6884778761061947,"gamma":0.04065929203539823,"theta":-0.05376548672566372,"vega":0.04299911504424779,"rho":0.02018765186527233,"breakevenPct":4.407256878849277},{"delta":0.75,"premium":6.168669131238447,"strike":39.323475046210724,"iv":0.6771724584103512,"gamma":0.03657134935304991,"theta":-0.04780166358595194,"vega":0.03826691312384474,"rho":0.02127970570492185,"breakevenPct":3.5324173360245092},{"delta":0.8,"premium":7.231515711645103,"strike":37.93715341959334,"iv":0.6623619223659889,"gamma":0.030979852125693156,"theta":-0.040223105360443615,"vega":0.03205157116451016,"rho":0.02221642657675078,"breakevenPct":2.7962429022267825},{"delta":0.85,"premium":8.294362292051757,"strike":36.55083179297597,"iv":0.6475513863216266,"gamma":0.025388354898336418,"theta":-0.03264454713493531,"vega":0.0258362292051756,"rho":0.023153147448579704,"breakevenPct":2.0600684684290584},{"delta":0.9,"premium":9.357208872458411,"strike":35.164510166358596,"iv":0.6327408502772642,"gamma":0.019796857670979662,"theta":-0.025065988909426976,"vega":0.019620887245841028,"rho":0.02408986832040863,"breakevenPct":1.3238940346313317}],"put":[{"delta":0.2,"premium":1.3394578313253005,"strike":37.01204819277109,"iv":0.8633999999999995,"gamma":0.027798795180722913,"theta":-0.05024819277108431,"vega":0.034673493975903615,"rho":-0.00827809248449583,"breakevenPct":18.81522448464772},{"delta":0.25,"premium":1.6558962264150943,"strike":38.764150943396224,"iv":0.8040141509433962,"gamma":0.032411792452830185,"theta":-0.05285801886792453,"vega":0.039299056603773586,"rho":-0.010314685890135749,"breakevenPct":15.547895500725682},{"delta":0.3,"premium":1.8563174946004317,"strike":40.51403887688985,"iv":0.7034611231101512,"gamma":0.039825269978401724,"theta":-0.05051598272138229,"vega":0.04294211663066955,"rho":-0.012269208890883097,"breakevenPct":12.021571728972651},{"delta":0.35,"premium":2.3778634361233473,"strike":41.6057268722467,"iv":0.7229185022026432,"gamma":0.0413057268722467,"theta":-0.055162334801762115,"vega":0.0457931718061674,"rho":-0.01445008077251875,"breakevenPct":10.72402495192684},{"delta":0.4,"premium":2.7607638888888886,"strike":42.74305555555556,"iv":0.6959652777777778,"gamma":0.04482083333333334,"theta":-0.05513958333333333,"vega":0.047814583333333334,"rho":-0.01653146726212403,"breakevenPct":9.007074040358066},{"delta":0.45,"premium":3.17086820083682,"strike":43.81380753138075,"iv":0.670302510460251,"gamma":0.047608995815899585,"theta":-0.054111715481171545,"vega":0.04893242677824268,"rho":-0.018628988963222973,"breakevenPct":7.503551819426639},{"delta":0.5,"premium":3.7517515923566878,"strike":44.87261146496815,"iv":0.6705031847133759,"gamma":0.048,"theta":-0.05434904458598726,"vega":0.04936178343949044,"rho":-0.020853196452122844,"breakevenPct":6.415885588048556},{"delta":0.55,"premium":4.395194384449244,"strike":45.950323974082075,"iv":0.6706198704103672,"gamma":0.04761987041036717,"theta":-0.05363974082073434,"vega":0.04901987041036717,"rho":-0.02312280813289344,"breakevenPct":5.427561243439158},{"delta":0.6,"premium":5.19300791556728,"strike":47.12401055408971,"iv":0.6786361477572559,"gamma":0.04592717678100264,"theta":-0.052600791556728234,"vega":0.04782638522427441,"rho":-0.025511113453264622,"breakevenPct":4.572137827668576},{"delta":0.65,"premium":6.139655172413794,"strike":48.41379310344828,"iv":0.6891206896551724,"gamma":0.04333793103448275,"theta":-0.050699999999999995,"vega":0.04577241379310345,"rho":-0.02801528917508318,"breakevenPct":3.7912200021973472},{"delta":0.7,"premium":6.991927710843373,"strike":49.63132530120482,"iv":0.6784559036144578,"gamma":0.04132674698795181,"theta":-0.04628530120481928,"vega":0.04295855421686748,"rho":-0.0304461053764727,"breakevenPct":2.9599508639930616},{"delta":0.75,"premium":8.111363636363635,"strike":51.06818181818181,"iv":0.6780340909090908,"gamma":0.03779545454545455,"theta":-0.041631818181818186,"vega":0.03937045454545455,"rho":-0.03308422608612024,"breakevenPct":2.2375553440642095},{"delta":0.8,"premium":9.676153846153847,"strike":52.90769230769231,"iv":0.6897415384615384,"gamma":0.03273076923076923,"theta":-0.03643384615384615,"vega":0.034695384615384614,"rho":-0.03607475317320385,"breakevenPct":1.6123385035537927},{"delta":0.85,"premium":12.07520325203252,"strike":55.552845528455286,"iv":0.7208097560975609,"gamma":0.026083739837398378,"theta":-0.030547154471544716,"vega":0.028870731707317077,"rho":-0.039726467141371485,"breakevenPct":1.0522478916186444},{"delta":0.9,"premium":16.63333333333335,"strike":60.33333333333335,"iv":0.7986333333333339,"gamma":0.017766666666666653,"theta":-0.023866666666666675,"vega":0.02176666666666666,"rho":-0.04510621031712723,"breakevenPct":0.5461993627673984}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}