{"symbol":"BSP","url":"https://intraalpha.com/companies/BSP","capturedAt":"2026-10-23T03:15:55.759Z","state":"partial","quote":{"symbol":"BSP","last_price":46.0476,"prev_close":44.13,"regular_close":45.69,"change":1.9176,"change_pct":4.3453,"regular_change":1.56,"regular_change_pct":3.535,"extended_change":0.3576,"extended_change_pct":0.7827,"bid":45.45,"ask":45.9,"bid_size":100,"ask_size":100,"volume":1810706,"vwap":45.80092,"open":43.93,"high":47.37,"low":43.42,"close":45.69,"trade_count":25550,"last_trade_at":"2026-10-22T23:10:44.173616418Z","last_quote_at":"2026-10-22T23:59:58.000666468Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:55.03968806-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:39.246Z","bars":[{"c":56.92,"h":56.92,"l":55.83,"n":37,"o":55.84,"t":"2026-10-16T08:00:00Z","v":1553,"vw":56.185443},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-16T08:20:00Z","v":163,"vw":56.99},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-16T08:55:00Z","v":100,"vw":56.9},{"c":56.75,"h":56.75,"l":56.75,"n":2,"o":56.75,"t":"2026-10-16T09:30:00Z","v":143,"vw":56.75},{"c":56.22,"h":56.22,"l":56.22,"n":1,"o":56.22,"t":"2026-10-16T09:35:00Z","v":100,"vw":56.22},{"c":56.46,"h":56.46,"l":56.46,"n":4,"o":56.46,"t":"2026-10-16T10:40:00Z","v":254,"vw":56.46},{"c":56.3872,"h":56.3872,"l":56.3872,"n":10,"o":56.3872,"t":"2026-10-16T11:00:00Z","v":666,"vw":56.3872},{"c":56.25,"h":56.3,"l":56.25,"n":5,"o":56.3,"t":"2026-10-16T11:10:00Z","v":522,"vw":56.27006},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-16T11:15:00Z","v":100,"vw":56.25},{"c":56.2,"h":56.2,"l":56.15,"n":4,"o":56.15,"t":"2026-10-16T11:30:00Z","v":579,"vw":56.19},{"c":56.23,"h":56.23,"l":56.23,"n":1,"o":56.23,"t":"2026-10-16T11:45:00Z","v":100,"vw":56.23},{"c":55.9,"h":56.05,"l":55.9,"n":20,"o":56.05,"t":"2026-10-16T11:50:00Z","v":1062,"vw":55.993386},{"c":55.89,"h":55.9,"l":55.8,"n":10,"o":55.8,"t":"2026-10-16T11:55:00Z","v":613,"vw":55.87},{"c":56.8,"h":56.8,"l":55.8,"n":28,"o":55.89,"t":"2026-10-16T12:00:00Z","v":1437,"vw":56.074314},{"c":56.13,"h":56.13,"l":56.05,"n":6,"o":56.05,"t":"2026-10-16T12:15:00Z","v":279,"vw":56.09},{"c":55.8,"h":55.8,"l":55.8,"n":4,"o":55.8,"t":"2026-10-16T12:25:00Z","v":147,"vw":55.8},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-16T12:30:00Z","v":177,"vw":55.8},{"c":55.84,"h":55.84,"l":55.84,"n":2,"o":55.84,"t":"2026-10-16T12:35:00Z","v":118,"vw":55.84},{"c":55.79,"h":55.79,"l":55.79,"n":4,"o":55.79,"t":"2026-10-16T12:45:00Z","v":111,"vw":55.79},{"c":56,"h":56,"l":55.87,"n":6,"o":55.87,"t":"2026-10-16T12:50:00Z","v":390,"vw":55.922209},{"c":55.7,"h":55.87,"l":55.7,"n":4,"o":55.87,"t":"2026-10-16T13:00:00Z","v":700,"vw":55.844359},{"c":55.3,"h":55.8,"l":55.29,"n":20,"o":55.8,"t":"2026-10-16T13:05:00Z","v":2129,"vw":55.661331},{"c":55.8,"h":55.8,"l":55.8,"n":2,"o":55.8,"t":"2026-10-16T13:10:00Z","v":115,"vw":55.8},{"c":54.5,"h":55.5,"l":54.31,"n":54,"o":55.44,"t":"2026-10-16T13:25:00Z","v":5517,"vw":54.867199},{"c":56.755,"h":57.5,"l":54.86,"n":905,"o":54.87,"t":"2026-10-16T13:30:00Z","v":155911,"vw":55.528838},{"c":56.73,"h":57.17,"l":56.235,"n":447,"o":56.745,"t":"2026-10-16T13:35:00Z","v":43486,"vw":56.711373},{"c":56.945,"h":57,"l":55.72,"n":581,"o":56.73,"t":"2026-10-16T13:40:00Z","v":48522,"vw":56.285916},{"c":55.8,"h":57.01,"l":55.62,"n":644,"o":56.99,"t":"2026-10-16T13:45:00Z","v":42374,"vw":56.348814},{"c":55.33,"h":55.65,"l":55.08,"n":398,"o":55.65,"t":"2026-10-16T13:50:00Z","v":26412,"vw":55.309659},{"c":55.11,"h":55.67,"l":54.7557,"n":674,"o":55.514,"t":"2026-10-16T13:55:00Z","v":52094,"vw":55.180004},{"c":55.36,"h":55.36,"l":54.34,"n":882,"o":55.05,"t":"2026-10-16T14:00:00Z","v":96704,"vw":54.952892},{"c":55.33,"h":55.36,"l":54.7935,"n":352,"o":55.21,"t":"2026-10-16T14:05:00Z","v":27873,"vw":55.137953},{"c":54.88,"h":55.24,"l":54.78,"n":655,"o":55.23,"t":"2026-10-16T14:10:00Z","v":46225,"vw":54.996968},{"c":54.34,"h":55.4099,"l":54.33,"n":511,"o":54.93,"t":"2026-10-16T14:15:00Z","v":37954,"vw":54.968561},{"c":53.29,"h":54.34,"l":52.965,"n":1402,"o":54.33,"t":"2026-10-16T14:20:00Z","v":136139,"vw":53.438236},{"c":53.355,"h":53.42,"l":52.885,"n":556,"o":53.195,"t":"2026-10-16T14:25:00Z","v":40808,"vw":53.150074},{"c":53.54,"h":53.97,"l":53.252,"n":835,"o":53.43,"t":"2026-10-16T14:30:00Z","v":64015,"vw":53.56926},{"c":53.9,"h":53.99,"l":53.34,"n":628,"o":53.66,"t":"2026-10-16T14:35:00Z","v":41016,"vw":53.670345},{"c":53.85,"h":53.85,"l":53.48,"n":316,"o":53.845,"t":"2026-10-16T14:40:00Z","v":24422,"vw":53.642091},{"c":53.62,"h":53.85,"l":53.61,"n":419,"o":53.795,"t":"2026-10-16T14:45:00Z","v":22632,"vw":53.695417},{"c":53.02,"h":53.7815,"l":52.6,"n":828,"o":53.63,"t":"2026-10-16T14:50:00Z","v":67882,"vw":53.074702},{"c":53.26,"h":53.34,"l":52.36,"n":641,"o":53.025,"t":"2026-10-16T14:55:00Z","v":47272,"vw":52.811961},{"c":52.51,"h":53.37,"l":52.39,"n":590,"o":53.255,"t":"2026-10-16T15:00:00Z","v":71992,"vw":52.576488},{"c":52.0987,"h":52.4286,"l":51.62,"n":911,"o":52.41,"t":"2026-10-16T15:05:00Z","v":84874,"vw":52.020821},{"c":51.725,"h":52.289,"l":51.55,"n":909,"o":52.04,"t":"2026-10-16T15:10:00Z","v":78432,"vw":51.754992},{"c":51.41,"h":51.8,"l":51.41,"n":694,"o":51.7018,"t":"2026-10-16T15:15:00Z","v":62415,"vw":51.625075},{"c":51.11,"h":51.8767,"l":51.03,"n":871,"o":51.405,"t":"2026-10-16T15:20:00Z","v":103483,"vw":51.385967},{"c":50.65,"h":51.13,"l":50.51,"n":1400,"o":51.06,"t":"2026-10-16T15:25:00Z","v":187695,"vw":50.905477},{"c":50.61,"h":51.4,"l":50.51,"n":979,"o":50.63,"t":"2026-10-16T15:30:00Z","v":131931,"vw":50.972279},{"c":49.505,"h":50.69,"l":49.4037,"n":1108,"o":50.59,"t":"2026-10-16T15:35:00Z","v":96674,"vw":50.088485},{"c":48.59,"h":49.488,"l":48.3887,"n":1985,"o":49.45,"t":"2026-10-16T15:40:00Z","v":173732,"vw":48.939969},{"c":48.0897,"h":48.62,"l":48,"n":1213,"o":48.59,"t":"2026-10-16T15:45:00Z","v":117804,"vw":48.436161},{"c":47.375,"h":48.11,"l":47.31,"n":984,"o":48,"t":"2026-10-16T15:50:00Z","v":84699,"vw":47.783105},{"c":48.14,"h":48.502,"l":47.26,"n":1599,"o":47.39,"t":"2026-10-16T15:55:00Z","v":204212,"vw":48.051827},{"c":48.8,"h":48.82,"l":47.8404,"n":753,"o":48.15,"t":"2026-10-16T16:00:00Z","v":74300,"vw":48.518144},{"c":48.583,"h":49.07,"l":48.4001,"n":551,"o":48.7705,"t":"2026-10-16T16:05:00Z","v":63137,"vw":48.692841},{"c":48.9,"h":48.91,"l":48.4001,"n":825,"o":48.67,"t":"2026-10-16T16:10:00Z","v":74275,"vw":48.679983},{"c":48.86,"h":49.2,"l":48.79,"n":858,"o":48.91,"t":"2026-10-16T16:15:00Z","v":83375,"vw":48.931142},{"c":49.21,"h":49.43,"l":48.781,"n":815,"o":48.86,"t":"2026-10-16T16:20:00Z","v":78003,"vw":49.170924},{"c":48.745,"h":49.24,"l":48.69,"n":516,"o":49.21,"t":"2026-10-16T16:25:00Z","v":35148,"vw":48.966604},{"c":48.58,"h":48.79,"l":48.38,"n":803,"o":48.7,"t":"2026-10-16T16:30:00Z","v":77288,"vw":48.626339},{"c":48.36,"h":48.62,"l":48.27,"n":519,"o":48.58,"t":"2026-10-16T16:35:00Z","v":53368,"vw":48.497734},{"c":48.35,"h":48.7,"l":47.9904,"n":1121,"o":48.33,"t":"2026-10-16T16:40:00Z","v":139787,"vw":48.256834},{"c":48.1158,"h":48.5299,"l":48.0101,"n":631,"o":48.5299,"t":"2026-10-16T16:45:00Z","v":56822,"vw":48.150993},{"c":47.38,"h":48.11,"l":47.325,"n":941,"o":48.11,"t":"2026-10-16T16:50:00Z","v":131048,"vw":47.886075},{"c":47.84,"h":47.84,"l":46.93,"n":880,"o":47.315,"t":"2026-10-16T16:55:00Z","v":75112,"vw":47.297988},{"c":48.16,"h":48.18,"l":47.668,"n":516,"o":47.885,"t":"2026-10-16T17:00:00Z","v":49325,"vw":47.909174},{"c":47.985,"h":48.2,"l":47.84,"n":324,"o":48.08,"t":"2026-10-16T17:05:00Z","v":27801,"vw":48.035489},{"c":47.99,"h":48.3469,"l":47.926,"n":336,"o":47.985,"t":"2026-10-16T17:10:00Z","v":23862,"vw":48.05514},{"c":47.67,"h":48.02,"l":47.67,"n":431,"o":48.02,"t":"2026-10-16T17:15:00Z","v":31283,"vw":47.818175},{"c":47.62,"h":47.9,"l":47.4598,"n":380,"o":47.6695,"t":"2026-10-16T17:20:00Z","v":29549,"vw":47.714143},{"c":47.085,"h":47.655,"l":47.03,"n":463,"o":47.63,"t":"2026-10-16T17:25:00Z","v":54929,"vw":47.366439},{"c":47.58,"h":47.72,"l":47.12,"n":540,"o":47.12,"t":"2026-10-16T17:30:00Z","v":64107,"vw":47.414224},{"c":48.07,"h":48.08,"l":47.48,"n":585,"o":47.635,"t":"2026-10-16T17:35:00Z","v":62413,"vw":47.713854},{"c":48.35,"h":48.35,"l":48,"n":367,"o":48.07,"t":"2026-10-16T17:40:00Z","v":32486,"vw":48.164769},{"c":47.925,"h":48.32,"l":47.86,"n":350,"o":48.32,"t":"2026-10-16T17:45:00Z","v":25372,"vw":48.008735},{"c":47.415,"h":48.02,"l":47.41,"n":500,"o":47.955,"t":"2026-10-16T17:50:00Z","v":42479,"vw":47.77488},{"c":47.54,"h":47.57,"l":47.31,"n":332,"o":47.3401,"t":"2026-10-16T17:55:00Z","v":18009,"vw":47.460241},{"c":47.29,"h":47.54,"l":47.09,"n":495,"o":47.54,"t":"2026-10-16T18:00:00Z","v":43276,"vw":47.246616},{"c":47.55,"h":47.845,"l":47.185,"n":585,"o":47.3,"t":"2026-10-16T18:05:00Z","v":55701,"vw":47.478856},{"c":47.485,"h":47.87,"l":47.39,"n":421,"o":47.7,"t":"2026-10-16T18:10:00Z","v":30842,"vw":47.64431},{"c":47.43,"h":47.67,"l":47.35,"n":506,"o":47.485,"t":"2026-10-16T18:15:00Z","v":35089,"vw":47.520706},{"c":47.31,"h":47.42,"l":47.24,"n":481,"o":47.37,"t":"2026-10-16T18:20:00Z","v":34762,"vw":47.324337},{"c":46.915,"h":47.35,"l":46.765,"n":1102,"o":47.33,"t":"2026-10-16T18:25:00Z","v":104060,"vw":47.00887},{"c":46.925,"h":47.07,"l":46.67,"n":785,"o":46.85,"t":"2026-10-16T18:30:00Z","v":69992,"vw":46.880876},{"c":46.625,"h":46.95,"l":46.5026,"n":705,"o":46.8613,"t":"2026-10-16T18:35:00Z","v":71859,"vw":46.715836},{"c":46.425,"h":46.69,"l":46.4,"n":680,"o":46.625,"t":"2026-10-16T18:40:00Z","v":72103,"vw":46.561069},{"c":46.86,"h":46.99,"l":46.27,"n":880,"o":46.415,"t":"2026-10-16T18:45:00Z","v":93830,"vw":46.630197},{"c":46.55,"h":46.919,"l":46.53,"n":549,"o":46.82,"t":"2026-10-16T18:50:00Z","v":45249,"vw":46.774261},{"c":46.455,"h":46.6273,"l":46.41,"n":580,"o":46.565,"t":"2026-10-16T18:55:00Z","v":39290,"vw":46.507314},{"c":46.39,"h":46.7,"l":46.34,"n":805,"o":46.455,"t":"2026-10-16T19:00:00Z","v":54699,"vw":46.516951},{"c":46.45,"h":46.46,"l":46.2005,"n":690,"o":46.39,"t":"2026-10-16T19:05:00Z","v":57820,"vw":46.328224},{"c":46.94,"h":47.07,"l":46.32,"n":724,"o":46.33,"t":"2026-10-16T19:10:00Z","v":52443,"vw":46.672358},{"c":46.7,"h":47.03,"l":46.48,"n":563,"o":46.995,"t":"2026-10-16T19:15:00Z","v":43708,"vw":46.711947},{"c":46.94,"h":47.005,"l":46.67,"n":1616,"o":46.69,"t":"2026-10-16T19:20:00Z","v":79357,"vw":46.872248},{"c":46.865,"h":47.13,"l":46.83,"n":805,"o":46.935,"t":"2026-10-16T19:25:00Z","v":67603,"vw":47.010513},{"c":46.855,"h":47.07,"l":46.62,"n":1174,"o":46.865,"t":"2026-10-16T19:30:00Z","v":73746,"vw":46.832563},{"c":46.84,"h":47.17,"l":46.76,"n":813,"o":46.89,"t":"2026-10-16T19:35:00Z","v":58860,"vw":46.965723},{"c":46.76,"h":46.9652,"l":46.525,"n":1218,"o":46.91,"t":"2026-10-16T19:40:00Z","v":98220,"vw":46.657929},{"c":46.73,"h":46.8544,"l":46.59,"n":1302,"o":46.75,"t":"2026-10-16T19:45:00Z","v":93171,"vw":46.72435},{"c":46.605,"h":46.74,"l":46.325,"n":1739,"o":46.715,"t":"2026-10-16T19:50:00Z","v":137373,"vw":46.485985},{"c":47.2,"h":47.39,"l":46.575,"n":3141,"o":46.61,"t":"2026-10-16T19:55:00Z","v":257347,"vw":47.072922},{"c":47.14,"h":47.14,"l":47.07,"n":30,"o":47.07,"t":"2026-10-16T20:00:00Z","v":108283,"vw":47.070452},{"c":47.1,"h":47.1,"l":47.1,"n":4,"o":47.1,"t":"2026-10-16T20:05:00Z","v":122,"vw":47.1},{"c":47.1661,"h":47.1661,"l":47.036,"n":2,"o":47.036,"t":"2026-10-16T20:10:00Z","v":600,"vw":47.10105},{"c":47.0918,"h":47.1719,"l":47.0918,"n":5,"o":47.1719,"t":"2026-10-16T20:15:00Z","v":622,"vw":47.113158},{"c":47.174,"h":47.174,"l":47.16,"n":7,"o":47.16,"t":"2026-10-16T20:20:00Z","v":268,"vw":47.167},{"c":47.0901,"h":47.0901,"l":47.0901,"n":2,"o":47.0901,"t":"2026-10-16T20:30:00Z","v":40764,"vw":47.0901},{"c":47.1733,"h":47.1733,"l":47.1733,"n":1,"o":47.1733,"t":"2026-10-16T20:35:00Z","v":401,"vw":47.1733},{"c":47.07,"h":47.1501,"l":47.07,"n":3,"o":47.1501,"t":"2026-10-16T20:40:00Z","v":2076,"vw":47.073866},{"c":47.1661,"h":47.1734,"l":47.1661,"n":4,"o":47.1734,"t":"2026-10-16T21:00:00Z","v":802,"vw":47.171293},{"c":47.18,"h":47.18,"l":47.17,"n":3,"o":47.18,"t":"2026-10-16T21:05:00Z","v":1962,"vw":47.179317},{"c":47.1,"h":47.37,"l":47.1,"n":8,"o":47.37,"t":"2026-10-16T21:15:00Z","v":720,"vw":47.195373},{"c":47.37,"h":47.37,"l":47.37,"n":1,"o":47.37,"t":"2026-10-16T21:20:00Z","v":103,"vw":47.37},{"c":47.36,"h":47.36,"l":47.36,"n":2,"o":47.36,"t":"2026-10-16T21:50:00Z","v":147,"vw":47.36},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-10-16T22:25:00Z","v":100,"vw":47.26},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-10-16T22:30:00Z","v":100,"vw":47.26},{"c":47.37,"h":47.37,"l":47.37,"n":1,"o":47.37,"t":"2026-10-16T22:40:00Z","v":110,"vw":47.37},{"c":47.3,"h":47.3,"l":47.3,"n":3,"o":47.3,"t":"2026-10-16T22:50:00Z","v":144,"vw":47.3},{"c":47.2,"h":47.25,"l":47.2,"n":16,"o":47.21,"t":"2026-10-16T22:55:00Z","v":380,"vw":47.221538},{"c":47.36,"h":47.37,"l":47.328,"n":17,"o":47.328,"t":"2026-10-16T23:20:00Z","v":1250,"vw":47.35077},{"c":47.47,"h":47.47,"l":47.3705,"n":20,"o":47.39,"t":"2026-10-16T23:25:00Z","v":1560,"vw":47.403308},{"c":47.4439,"h":47.4439,"l":47.37,"n":10,"o":47.4111,"t":"2026-10-16T23:35:00Z","v":379,"vw":47.409144},{"c":47.3,"h":47.31,"l":47.3,"n":3,"o":47.31,"t":"2026-10-16T23:55:00Z","v":500,"vw":47.302381},{"c":47.8,"h":48.21,"l":47.15,"n":83,"o":47.38,"t":"2026-10-19T08:00:00Z","v":3060,"vw":47.475546},{"c":47.8,"h":47.81,"l":47.8,"n":5,"o":47.81,"t":"2026-10-19T08:20:00Z","v":600,"vw":47.801883},{"c":48.18,"h":48.18,"l":48.18,"n":3,"o":48.18,"t":"2026-10-19T08:25:00Z","v":520,"vw":48.18},{"c":47.75,"h":47.79,"l":47.45,"n":7,"o":47.79,"t":"2026-10-19T08:40:00Z","v":556,"vw":47.64119},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-19T09:00:00Z","v":100,"vw":47.99},{"c":47.77,"h":47.77,"l":47.77,"n":2,"o":47.77,"t":"2026-10-19T09:35:00Z","v":200,"vw":47.77},{"c":48,"h":48,"l":48,"n":8,"o":48,"t":"2026-10-19T10:20:00Z","v":400,"vw":48},{"c":47.93,"h":47.93,"l":47.93,"n":2,"o":47.93,"t":"2026-10-19T10:25:00Z","v":117,"vw":47.93},{"c":47.8,"h":47.8,"l":47.8,"n":4,"o":47.8,"t":"2026-10-19T10:35:00Z","v":356,"vw":47.8},{"c":47.74,"h":47.969,"l":47.74,"n":13,"o":47.969,"t":"2026-10-19T11:00:00Z","v":1309,"vw":47.806262},{"c":47.49,"h":47.51,"l":47.49,"n":6,"o":47.51,"t":"2026-10-19T11:05:00Z","v":412,"vw":47.495714},{"c":47.34,"h":47.47,"l":47.3,"n":32,"o":47.47,"t":"2026-10-19T11:10:00Z","v":2554,"vw":47.39375},{"c":47.15,"h":47.15,"l":47.15,"n":4,"o":47.15,"t":"2026-10-19T11:15:00Z","v":651,"vw":47.15},{"c":47.1342,"h":47.1342,"l":47.1342,"n":1,"o":47.1342,"t":"2026-10-19T11:30:00Z","v":180,"vw":47.1342},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-10-19T11:35:00Z","v":100,"vw":47.15},{"c":46.66,"h":47.15,"l":46.66,"n":20,"o":47.05,"t":"2026-10-19T11:40:00Z","v":2905,"vw":47.083883},{"c":47,"h":47,"l":47,"n":4,"o":47,"t":"2026-10-19T11:45:00Z","v":225,"vw":47},{"c":46.998,"h":46.998,"l":46.998,"n":3,"o":46.998,"t":"2026-10-19T11:50:00Z","v":263,"vw":46.998},{"c":47.08,"h":47.08,"l":46.9693,"n":2,"o":46.9693,"t":"2026-10-19T11:55:00Z","v":257,"vw":47.012374},{"c":47.15,"h":47.15,"l":47.08,"n":7,"o":47.08,"t":"2026-10-19T12:05:00Z","v":1397,"vw":47.135561},{"c":47.0387,"h":47.14,"l":47.0387,"n":7,"o":47.14,"t":"2026-10-19T12:10:00Z","v":566,"vw":47.070344},{"c":47.01,"h":47.01,"l":47.01,"n":6,"o":47.01,"t":"2026-10-19T12:20:00Z","v":149,"vw":47.01},{"c":47.24,"h":47.25,"l":47.24,"n":8,"o":47.24,"t":"2026-10-19T12:25:00Z","v":2395,"vw":47.248644},{"c":47.01,"h":47.24,"l":47.01,"n":8,"o":47.2337,"t":"2026-10-19T12:35:00Z","v":2361,"vw":47.187021},{"c":47.09,"h":47.2028,"l":47.06,"n":12,"o":47.06,"t":"2026-10-19T12:40:00Z","v":3308,"vw":47.090744},{"c":47.02,"h":47.0916,"l":47.01,"n":11,"o":47.07,"t":"2026-10-19T12:45:00Z","v":1890,"vw":47.064432},{"c":46.9,"h":47,"l":46.88,"n":25,"o":47,"t":"2026-10-19T12:50:00Z","v":5207,"vw":46.903142},{"c":46.8,"h":46.8,"l":46.8,"n":7,"o":46.8,"t":"2026-10-19T12:55:00Z","v":322,"vw":46.8},{"c":46.99,"h":46.99,"l":46.99,"n":7,"o":46.99,"t":"2026-10-19T13:00:00Z","v":466,"vw":46.99},{"c":47.14,"h":47.14,"l":47.14,"n":6,"o":47.14,"t":"2026-10-19T13:05:00Z","v":465,"vw":47.14},{"c":47.23,"h":47.24,"l":47.22,"n":6,"o":47.22,"t":"2026-10-19T13:10:00Z","v":869,"vw":47.23375},{"c":47.49,"h":47.49,"l":47.25,"n":5,"o":47.25,"t":"2026-10-19T13:20:00Z","v":637,"vw":47.330909},{"c":47.67,"h":47.67,"l":47.49,"n":26,"o":47.49,"t":"2026-10-19T13:25:00Z","v":4147,"vw":47.576164},{"c":48.41,"h":48.66,"l":47.55,"n":813,"o":47.55,"t":"2026-10-19T13:30:00Z","v":71487,"vw":47.956437},{"c":48.005,"h":49.1202,"l":47.92,"n":754,"o":48.41,"t":"2026-10-19T13:35:00Z","v":74543,"vw":48.748282},{"c":48.25,"h":48.5,"l":47.9,"n":272,"o":47.9,"t":"2026-10-19T13:40:00Z","v":13459,"vw":48.201956},{"c":48.28,"h":48.6899,"l":47.8664,"n":374,"o":48.255,"t":"2026-10-19T13:45:00Z","v":52465,"vw":48.400109},{"c":48.56,"h":48.74,"l":47.95,"n":258,"o":48.28,"t":"2026-10-19T13:50:00Z","v":21150,"vw":48.473145},{"c":48.725,"h":48.82,"l":48.5,"n":295,"o":48.56,"t":"2026-10-19T13:55:00Z","v":20851,"vw":48.676955},{"c":48.305,"h":48.72,"l":48.0001,"n":460,"o":48.63,"t":"2026-10-19T14:00:00Z","v":30195,"vw":48.410504},{"c":48.73,"h":48.7952,"l":48.19,"n":325,"o":48.305,"t":"2026-10-19T14:05:00Z","v":18904,"vw":48.416438},{"c":49.67,"h":49.78,"l":48.5601,"n":644,"o":48.5601,"t":"2026-10-19T14:10:00Z","v":73663,"vw":49.338032},{"c":49.56,"h":49.89,"l":49.42,"n":435,"o":49.55,"t":"2026-10-19T14:15:00Z","v":37325,"vw":49.647594},{"c":49.439,"h":49.54,"l":49.06,"n":317,"o":49.47,"t":"2026-10-19T14:20:00Z","v":23393,"vw":49.275724},{"c":49.1901,"h":49.55,"l":49.1901,"n":512,"o":49.41,"t":"2026-10-19T14:25:00Z","v":34238,"vw":49.38119},{"c":48.82,"h":49.67,"l":48.6001,"n":1050,"o":49.2,"t":"2026-10-19T14:30:00Z","v":67007,"vw":49.282771},{"c":48.3299,"h":48.83,"l":48.1601,"n":434,"o":48.8,"t":"2026-10-19T14:35:00Z","v":40207,"vw":48.398717},{"c":48.415,"h":48.4799,"l":48.05,"n":291,"o":48.24,"t":"2026-10-19T14:40:00Z","v":19209,"vw":48.259335},{"c":48.495,"h":48.61,"l":48.35,"n":266,"o":48.408,"t":"2026-10-19T14:45:00Z","v":15027,"vw":48.497725},{"c":48.05,"h":48.58,"l":47.93,"n":437,"o":48.49,"t":"2026-10-19T14:50:00Z","v":33737,"vw":48.144626},{"c":48.26,"h":48.26,"l":48.03,"n":320,"o":48.045,"t":"2026-10-19T14:55:00Z","v":29249,"vw":48.139188},{"c":48.165,"h":48.26,"l":48.061,"n":122,"o":48.155,"t":"2026-10-19T15:00:00Z","v":5303,"vw":48.170192},{"c":48.39,"h":48.53,"l":48.1,"n":332,"o":48.17,"t":"2026-10-19T15:05:00Z","v":26923,"vw":48.384974},{"c":47.85,"h":48.35,"l":47.7,"n":355,"o":48.32,"t":"2026-10-19T15:10:00Z","v":27974,"vw":47.945},{"c":47.83,"h":48.01,"l":47.801,"n":204,"o":47.895,"t":"2026-10-19T15:15:00Z","v":12678,"vw":47.87479},{"c":47.9783,"h":48.01,"l":47.81,"n":192,"o":47.81,"t":"2026-10-19T15:20:00Z","v":9496,"vw":47.900346},{"c":47.4335,"h":47.83,"l":47,"n":963,"o":47.83,"t":"2026-10-19T15:25:00Z","v":77446,"vw":47.247539},{"c":47.24,"h":47.38,"l":47.1001,"n":258,"o":47.3508,"t":"2026-10-19T15:30:00Z","v":19681,"vw":47.232714},{"c":47.07,"h":47.3217,"l":46.99,"n":506,"o":47.3217,"t":"2026-10-19T15:35:00Z","v":51237,"vw":47.039643},{"c":47.01,"h":47.3,"l":46.98,"n":407,"o":47.115,"t":"2026-10-19T15:40:00Z","v":45634,"vw":47.08825},{"c":46.905,"h":47.17,"l":46.66,"n":482,"o":47.17,"t":"2026-10-19T15:45:00Z","v":50756,"vw":46.861672},{"c":46.7,"h":46.97,"l":46.6601,"n":275,"o":46.915,"t":"2026-10-19T15:50:00Z","v":16917,"vw":46.80715},{"c":46.815,"h":46.88,"l":46.67,"n":305,"o":46.796,"t":"2026-10-19T15:55:00Z","v":19614,"vw":46.777234},{"c":46.34,"h":46.815,"l":46.02,"n":495,"o":46.815,"t":"2026-10-19T16:00:00Z","v":40646,"vw":46.393361},{"c":46.255,"h":46.49,"l":46.09,"n":236,"o":46.43,"t":"2026-10-19T16:05:00Z","v":18709,"vw":46.2906},{"c":45.92,"h":46.16,"l":45.8001,"n":652,"o":46.16,"t":"2026-10-19T16:10:00Z","v":51683,"vw":45.991506},{"c":45.83,"h":46.1,"l":45.83,"n":249,"o":45.85,"t":"2026-10-19T16:15:00Z","v":15507,"vw":45.946951},{"c":45.7577,"h":46.09,"l":45.75,"n":371,"o":45.92,"t":"2026-10-19T16:20:00Z","v":26821,"vw":45.866535},{"c":45.88,"h":45.9396,"l":45.76,"n":314,"o":45.82,"t":"2026-10-19T16:25:00Z","v":25394,"vw":45.839456},{"c":45.98,"h":46.26,"l":45.84,"n":587,"o":45.865,"t":"2026-10-19T16:30:00Z","v":45292,"vw":46.02643},{"c":45.89,"h":46.06,"l":45.8101,"n":332,"o":46,"t":"2026-10-19T16:35:00Z","v":22150,"vw":45.90337},{"c":46.225,"h":46.26,"l":45.85,"n":308,"o":45.895,"t":"2026-10-19T16:40:00Z","v":23923,"vw":46.099198},{"c":45.93,"h":46.225,"l":45.86,"n":339,"o":46.1911,"t":"2026-10-19T16:45:00Z","v":20065,"vw":46.014481},{"c":45.95,"h":45.98,"l":45.8301,"n":269,"o":45.905,"t":"2026-10-19T16:50:00Z","v":16294,"vw":45.893918},{"c":46.125,"h":46.1676,"l":45.93,"n":273,"o":45.95,"t":"2026-10-19T16:55:00Z","v":15927,"vw":46.044619},{"c":46.1,"h":46.3,"l":46.035,"n":378,"o":46.08,"t":"2026-10-19T17:00:00Z","v":32483,"vw":46.162268},{"c":45.845,"h":46.175,"l":45.7501,"n":326,"o":46.175,"t":"2026-10-19T17:05:00Z","v":32987,"vw":45.864292},{"c":46.27,"h":46.28,"l":45.7927,"n":264,"o":45.845,"t":"2026-10-19T17:10:00Z","v":22754,"vw":46.050192},{"c":45.91,"h":46.2387,"l":45.64,"n":552,"o":46.2387,"t":"2026-10-19T17:15:00Z","v":45947,"vw":45.856687},{"c":45.565,"h":45.95,"l":45.53,"n":383,"o":45.89,"t":"2026-10-19T17:20:00Z","v":30493,"vw":45.683169},{"c":45.57,"h":45.61,"l":45.51,"n":277,"o":45.55,"t":"2026-10-19T17:25:00Z","v":21867,"vw":45.558074},{"c":45.73,"h":45.9265,"l":45.52,"n":342,"o":45.55,"t":"2026-10-19T17:30:00Z","v":24968,"vw":45.706021},{"c":45.73,"h":45.8114,"l":45.66,"n":188,"o":45.74,"t":"2026-10-19T17:35:00Z","v":12576,"vw":45.736515},{"c":45.665,"h":45.83,"l":45.58,"n":299,"o":45.76,"t":"2026-10-19T17:40:00Z","v":19222,"vw":45.727004},{"c":45.56,"h":45.77,"l":45.54,"n":318,"o":45.665,"t":"2026-10-19T17:45:00Z","v":22907,"vw":45.63203},{"c":45.675,"h":45.69,"l":45.5,"n":377,"o":45.57,"t":"2026-10-19T17:50:00Z","v":32361,"vw":45.562368},{"c":45.6307,"h":45.77,"l":45.52,"n":294,"o":45.7118,"t":"2026-10-19T17:55:00Z","v":25819,"vw":45.647183},{"c":45.48,"h":45.77,"l":45.3556,"n":470,"o":45.595,"t":"2026-10-19T18:00:00Z","v":38854,"vw":45.561055},{"c":45.44,"h":45.52,"l":45.4,"n":199,"o":45.47,"t":"2026-10-19T18:05:00Z","v":16655,"vw":45.446752},{"c":45.55,"h":45.629,"l":45.39,"n":269,"o":45.39,"t":"2026-10-19T18:10:00Z","v":22246,"vw":45.485049},{"c":45.805,"h":45.85,"l":45.5,"n":235,"o":45.5,"t":"2026-10-19T18:15:00Z","v":15484,"vw":45.730554},{"c":45.9621,"h":45.9837,"l":45.78,"n":338,"o":45.81,"t":"2026-10-19T18:20:00Z","v":27650,"vw":45.916987},{"c":45.77,"h":46.1,"l":45.64,"n":357,"o":45.93,"t":"2026-10-19T18:25:00Z","v":25801,"vw":45.924117},{"c":45.72,"h":45.87,"l":45.71,"n":303,"o":45.71,"t":"2026-10-19T18:30:00Z","v":22614,"vw":45.817738},{"c":45.96,"h":45.97,"l":45.72,"n":151,"o":45.72,"t":"2026-10-19T18:35:00Z","v":12510,"vw":45.867466},{"c":45.94,"h":46.065,"l":45.89,"n":361,"o":45.96,"t":"2026-10-19T18:40:00Z","v":25564,"vw":45.966629},{"c":46.0795,"h":46.15,"l":45.925,"n":215,"o":45.925,"t":"2026-10-19T18:45:00Z","v":17231,"vw":46.026897},{"c":46.045,"h":46.08,"l":45.97,"n":253,"o":46.07,"t":"2026-10-19T18:50:00Z","v":18063,"vw":46.022369},{"c":46.1,"h":46.24,"l":46.02,"n":422,"o":46.06,"t":"2026-10-19T18:55:00Z","v":33420,"vw":46.116819},{"c":46.195,"h":46.195,"l":46.095,"n":278,"o":46.1198,"t":"2026-10-19T19:00:00Z","v":24770,"vw":46.131081},{"c":45.9601,"h":46.19,"l":45.94,"n":434,"o":46.19,"t":"2026-10-19T19:05:00Z","v":33169,"vw":46.078418},{"c":45.88,"h":45.98,"l":45.835,"n":361,"o":45.98,"t":"2026-10-19T19:10:00Z","v":32840,"vw":45.891021},{"c":46.11,"h":46.13,"l":45.86,"n":454,"o":45.87,"t":"2026-10-19T19:15:00Z","v":41295,"vw":45.996044},{"c":46.03,"h":46.15,"l":45.98,"n":351,"o":46.07,"t":"2026-10-19T19:20:00Z","v":25287,"vw":46.048061},{"c":46.21,"h":46.21,"l":46.005,"n":358,"o":46.075,"t":"2026-10-19T19:25:00Z","v":39201,"vw":46.116309},{"c":45.86,"h":46.26,"l":45.79,"n":497,"o":46.185,"t":"2026-10-19T19:30:00Z","v":37740,"vw":46.048336},{"c":45.73,"h":45.79,"l":45.6601,"n":495,"o":45.76,"t":"2026-10-19T19:35:00Z","v":42084,"vw":45.71008},{"c":45.65,"h":45.71,"l":45.425,"n":808,"o":45.71,"t":"2026-10-19T19:40:00Z","v":123796,"vw":45.516563},{"c":45.53,"h":45.73,"l":45.36,"n":873,"o":45.645,"t":"2026-10-19T19:45:00Z","v":82839,"vw":45.549776},{"c":45.43,"h":45.72,"l":45.4,"n":1219,"o":45.51,"t":"2026-10-19T19:50:00Z","v":117374,"vw":45.54981},{"c":45.59,"h":45.91,"l":45.305,"n":2205,"o":45.43,"t":"2026-10-19T19:55:00Z","v":305016,"vw":45.53037},{"c":45.65,"h":45.65,"l":45.65,"n":7,"o":45.65,"t":"2026-10-19T20:00:00Z","v":81223,"vw":45.65},{"c":45.65,"h":45.66,"l":45.65,"n":5,"o":45.66,"t":"2026-10-19T20:05:00Z","v":2601,"vw":45.652308},{"c":45.77,"h":45.77,"l":45.77,"n":3,"o":45.77,"t":"2026-10-19T20:20:00Z","v":312,"vw":45.77},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-19T20:25:00Z","v":5907,"vw":45.65},{"c":45.69,"h":45.72,"l":45.69,"n":15,"o":45.72,"t":"2026-10-19T20:40:00Z","v":2231,"vw":45.708807},{"c":45.64,"h":45.64,"l":45.63,"n":4,"o":45.63,"t":"2026-10-19T20:45:00Z","v":5206,"vw":45.630196},{"c":45.71,"h":45.71,"l":45.71,"n":1,"o":45.71,"t":"2026-10-19T21:05:00Z","v":102,"vw":45.71},{"c":45.75,"h":45.75,"l":45.75,"n":6,"o":45.75,"t":"2026-10-19T21:10:00Z","v":300,"vw":45.75},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-19T21:30:00Z","v":500,"vw":45.45},{"c":45.89,"h":45.89,"l":45.64,"n":11,"o":45.64,"t":"2026-10-19T21:50:00Z","v":821,"vw":45.81765},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-19T22:00:00Z","v":107,"vw":45.55},{"c":45.83,"h":45.83,"l":45.83,"n":3,"o":45.83,"t":"2026-10-19T23:05:00Z","v":161,"vw":45.83},{"c":45.89,"h":45.89,"l":45.89,"n":1,"o":45.89,"t":"2026-10-19T23:45:00Z","v":200,"vw":45.89},{"c":45.52,"h":45.88,"l":45.2,"n":35,"o":45.88,"t":"2026-10-20T08:00:00Z","v":913,"vw":45.498454},{"c":45.5,"h":45.5,"l":45.5,"n":16,"o":45.5,"t":"2026-10-20T08:45:00Z","v":212,"vw":45.5},{"c":45,"h":45.01,"l":45,"n":14,"o":45.01,"t":"2026-10-20T09:10:00Z","v":423,"vw":45.005025},{"c":45.15,"h":45.25,"l":45.15,"n":2,"o":45.25,"t":"2026-10-20T09:25:00Z","v":200,"vw":45.2},{"c":45.48,"h":45.48,"l":45.32,"n":15,"o":45.32,"t":"2026-10-20T09:30:00Z","v":868,"vw":45.418742},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-20T09:35:00Z","v":280,"vw":45.5},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-20T09:55:00Z","v":100,"vw":45.25},{"c":45.26,"h":45.2947,"l":45.24,"n":10,"o":45.2947,"t":"2026-10-20T11:00:00Z","v":839,"vw":45.264796},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-10-20T11:05:00Z","v":100,"vw":45.43},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-20T11:20:00Z","v":159,"vw":45.51},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-10-20T11:35:00Z","v":128,"vw":45.36},{"c":45.49,"h":45.6,"l":45.44,"n":51,"o":45.44,"t":"2026-10-20T12:35:00Z","v":2019,"vw":45.56256},{"c":45.5,"h":45.5,"l":45.5,"n":4,"o":45.5,"t":"2026-10-20T12:40:00Z","v":271,"vw":45.5},{"c":45.44,"h":45.44,"l":45.44,"n":4,"o":45.44,"t":"2026-10-20T12:55:00Z","v":326,"vw":45.44},{"c":45.3,"h":45.3,"l":45.3,"n":5,"o":45.3,"t":"2026-10-20T13:15:00Z","v":601,"vw":45.3},{"c":44.37,"h":46.0282,"l":44.14,"n":660,"o":45.55,"t":"2026-10-20T13:30:00Z","v":75345,"vw":44.887486},{"c":43.795,"h":44.6,"l":43.53,"n":504,"o":44.26,"t":"2026-10-20T13:35:00Z","v":51292,"vw":44.035804},{"c":43.64,"h":43.96,"l":43.25,"n":699,"o":43.8,"t":"2026-10-20T13:40:00Z","v":84873,"vw":43.50879},{"c":44.3,"h":44.74,"l":43.5,"n":620,"o":43.6,"t":"2026-10-20T13:45:00Z","v":65991,"vw":44.012547},{"c":44.17,"h":44.58,"l":44.01,"n":479,"o":44.44,"t":"2026-10-20T13:50:00Z","v":40211,"vw":44.286129},{"c":44.335,"h":44.48,"l":44.11,"n":487,"o":44.17,"t":"2026-10-20T13:55:00Z","v":63071,"vw":44.331389},{"c":44.63,"h":44.79,"l":44.3,"n":358,"o":44.35,"t":"2026-10-20T14:00:00Z","v":51376,"vw":44.515315},{"c":44.68,"h":44.8,"l":44.39,"n":345,"o":44.62,"t":"2026-10-20T14:05:00Z","v":27712,"vw":44.597563},{"c":45.1101,"h":45.35,"l":44.7,"n":380,"o":44.79,"t":"2026-10-20T14:10:00Z","v":32293,"vw":45.016662},{"c":44.74,"h":45.33,"l":44.69,"n":310,"o":45.235,"t":"2026-10-20T14:15:00Z","v":22505,"vw":44.960075},{"c":44.51,"h":44.86,"l":44.39,"n":320,"o":44.75,"t":"2026-10-20T14:20:00Z","v":22174,"vw":44.616582},{"c":44.77,"h":44.9899,"l":44.3,"n":358,"o":44.515,"t":"2026-10-20T14:25:00Z","v":26928,"vw":44.679874},{"c":44.715,"h":44.88,"l":44.64,"n":322,"o":44.88,"t":"2026-10-20T14:30:00Z","v":27574,"vw":44.754229},{"c":44.59,"h":45.07,"l":44.59,"n":390,"o":44.715,"t":"2026-10-20T14:35:00Z","v":20464,"vw":44.76538},{"c":44.695,"h":44.94,"l":44.52,"n":237,"o":44.52,"t":"2026-10-20T14:40:00Z","v":13633,"vw":44.694059},{"c":44.7,"h":44.8372,"l":44.61,"n":173,"o":44.61,"t":"2026-10-20T14:45:00Z","v":12845,"vw":44.738384},{"c":44.8,"h":44.85,"l":44.63,"n":183,"o":44.7,"t":"2026-10-20T14:50:00Z","v":12346,"vw":44.74902},{"c":45.09,"h":45.11,"l":44.795,"n":174,"o":44.795,"t":"2026-10-20T14:55:00Z","v":10279,"vw":44.892005},{"c":45.04,"h":45.35,"l":44.945,"n":236,"o":45.09,"t":"2026-10-20T15:00:00Z","v":22917,"vw":45.09414},{"c":44.845,"h":45.02,"l":44.825,"n":205,"o":45,"t":"2026-10-20T15:05:00Z","v":12878,"vw":44.91552},{"c":44.6,"h":44.88,"l":44.45,"n":252,"o":44.845,"t":"2026-10-20T15:10:00Z","v":18805,"vw":44.609422},{"c":45.195,"h":45.32,"l":44.5011,"n":374,"o":44.5011,"t":"2026-10-20T15:15:00Z","v":34619,"vw":45.053947},{"c":45.085,"h":45.26,"l":44.97,"n":227,"o":45.175,"t":"2026-10-20T15:20:00Z","v":13543,"vw":45.098301},{"c":45.29,"h":45.29,"l":45.085,"n":231,"o":45.085,"t":"2026-10-20T15:25:00Z","v":15513,"vw":45.194801},{"c":45.1,"h":45.2999,"l":45.1,"n":216,"o":45.285,"t":"2026-10-20T15:30:00Z","v":12671,"vw":45.204772},{"c":45.2,"h":45.267,"l":45.01,"n":230,"o":45.155,"t":"2026-10-20T15:35:00Z","v":16193,"vw":45.105085},{"c":45.39,"h":45.71,"l":45.21,"n":280,"o":45.21,"t":"2026-10-20T15:40:00Z","v":15775,"vw":45.484788},{"c":45.395,"h":45.41,"l":45.27,"n":165,"o":45.36,"t":"2026-10-20T15:45:00Z","v":10533,"vw":45.340744},{"c":45.48,"h":45.485,"l":45.285,"n":231,"o":45.36,"t":"2026-10-20T15:50:00Z","v":22372,"vw":45.360715},{"c":45.165,"h":45.505,"l":45.08,"n":508,"o":45.48,"t":"2026-10-20T15:55:00Z","v":62496,"vw":45.252481},{"c":44.895,"h":45.12,"l":44.34,"n":514,"o":45.12,"t":"2026-10-20T16:00:00Z","v":55890,"vw":44.681444},{"c":44.79,"h":44.965,"l":44.65,"n":177,"o":44.915,"t":"2026-10-20T16:05:00Z","v":14011,"vw":44.822368},{"c":44.965,"h":45.17,"l":44.805,"n":236,"o":44.81,"t":"2026-10-20T16:10:00Z","v":16688,"vw":44.967703},{"c":44.71,"h":45.09,"l":44.5621,"n":197,"o":44.965,"t":"2026-10-20T16:15:00Z","v":10775,"vw":44.806761},{"c":44.7127,"h":44.75,"l":44.55,"n":303,"o":44.725,"t":"2026-10-20T16:20:00Z","v":25252,"vw":44.635335},{"c":44.92,"h":44.98,"l":44.69,"n":158,"o":44.7,"t":"2026-10-20T16:25:00Z","v":8174,"vw":44.801467},{"c":44.86,"h":44.92,"l":44.815,"n":160,"o":44.92,"t":"2026-10-20T16:30:00Z","v":8613,"vw":44.852978},{"c":44.73,"h":44.94,"l":44.73,"n":182,"o":44.845,"t":"2026-10-20T16:35:00Z","v":10443,"vw":44.861237},{"c":44.65,"h":44.76,"l":44.62,"n":217,"o":44.73,"t":"2026-10-20T16:40:00Z","v":11163,"vw":44.691303},{"c":44.33,"h":44.83,"l":44.3,"n":593,"o":44.68,"t":"2026-10-20T16:45:00Z","v":56759,"vw":44.591032},{"c":44.205,"h":44.32,"l":44.13,"n":236,"o":44.3,"t":"2026-10-20T16:50:00Z","v":16993,"vw":44.191256},{"c":44.23,"h":44.425,"l":44.205,"n":219,"o":44.205,"t":"2026-10-20T16:55:00Z","v":11316,"vw":44.304639},{"c":44.475,"h":44.53,"l":44.235,"n":223,"o":44.235,"t":"2026-10-20T17:00:00Z","v":16227,"vw":44.434837},{"c":44.77,"h":44.855,"l":44.4301,"n":348,"o":44.48,"t":"2026-10-20T17:05:00Z","v":28588,"vw":44.680598},{"c":44.94,"h":44.96,"l":44.72,"n":235,"o":44.79,"t":"2026-10-20T17:10:00Z","v":16881,"vw":44.838334},{"c":44.78,"h":45.08,"l":44.78,"n":310,"o":44.95,"t":"2026-10-20T17:15:00Z","v":29123,"vw":44.938979},{"c":45.145,"h":45.25,"l":44.69,"n":292,"o":44.785,"t":"2026-10-20T17:20:00Z","v":39972,"vw":44.891617},{"c":45.42,"h":45.4699,"l":44.985,"n":178,"o":45.08,"t":"2026-10-20T17:25:00Z","v":10992,"vw":45.175689},{"c":45.325,"h":45.4981,"l":45.198,"n":294,"o":45.38,"t":"2026-10-20T17:30:00Z","v":16322,"vw":45.361244},{"c":45.165,"h":45.5,"l":45.105,"n":257,"o":45.355,"t":"2026-10-20T17:35:00Z","v":13996,"vw":45.290089},{"c":45.115,"h":45.32,"l":45.115,"n":241,"o":45.175,"t":"2026-10-20T17:40:00Z","v":11227,"vw":45.215814},{"c":45.17,"h":45.21,"l":45.085,"n":171,"o":45.115,"t":"2026-10-20T17:45:00Z","v":10308,"vw":45.144079},{"c":45.21,"h":45.26,"l":45.16,"n":158,"o":45.17,"t":"2026-10-20T17:50:00Z","v":9052,"vw":45.20296},{"c":45.18,"h":45.34,"l":45.13,"n":208,"o":45.25,"t":"2026-10-20T17:55:00Z","v":11352,"vw":45.223166},{"c":45.17,"h":45.33,"l":45.13,"n":210,"o":45.18,"t":"2026-10-20T18:00:00Z","v":10953,"vw":45.20211},{"c":45.085,"h":45.14,"l":45.07,"n":133,"o":45.08,"t":"2026-10-20T18:05:00Z","v":6351,"vw":45.084264},{"c":45.025,"h":45.15,"l":45,"n":288,"o":45.085,"t":"2026-10-20T18:10:00Z","v":16086,"vw":45.071153},{"c":44.815,"h":45.04,"l":44.815,"n":381,"o":45.025,"t":"2026-10-20T18:15:00Z","v":33615,"vw":44.903294},{"c":44.745,"h":44.845,"l":44.7,"n":323,"o":44.815,"t":"2026-10-20T18:20:00Z","v":27006,"vw":44.769966},{"c":44.99,"h":45.0222,"l":44.7,"n":274,"o":44.745,"t":"2026-10-20T18:25:00Z","v":18543,"vw":44.859035},{"c":44.905,"h":44.99,"l":44.79,"n":258,"o":44.99,"t":"2026-10-20T18:30:00Z","v":19020,"vw":44.877586},{"c":44.48,"h":44.91,"l":44.45,"n":608,"o":44.91,"t":"2026-10-20T18:35:00Z","v":62829,"vw":44.666636},{"c":44.37,"h":44.5088,"l":44.18,"n":806,"o":44.475,"t":"2026-10-20T18:40:00Z","v":97640,"vw":44.345283},{"c":44.715,"h":44.85,"l":44.39,"n":271,"o":44.39,"t":"2026-10-20T18:45:00Z","v":19617,"vw":44.615659},{"c":44.735,"h":44.735,"l":44.5637,"n":248,"o":44.72,"t":"2026-10-20T18:50:00Z","v":17786,"vw":44.65093},{"c":44.45,"h":44.76,"l":44.13,"n":595,"o":44.755,"t":"2026-10-20T18:55:00Z","v":48438,"vw":44.511385},{"c":44.55,"h":44.57,"l":44.38,"n":230,"o":44.415,"t":"2026-10-20T19:00:00Z","v":19344,"vw":44.46597},{"c":44.7601,"h":44.875,"l":44.4,"n":274,"o":44.57,"t":"2026-10-20T19:05:00Z","v":20600,"vw":44.604018},{"c":44.75,"h":45.05,"l":44.73,"n":392,"o":44.76,"t":"2026-10-20T19:10:00Z","v":46644,"vw":44.918815},{"c":44.725,"h":44.8633,"l":44.64,"n":293,"o":44.75,"t":"2026-10-20T19:15:00Z","v":20977,"vw":44.75278},{"c":44.855,"h":44.87,"l":44.74,"n":285,"o":44.79,"t":"2026-10-20T19:20:00Z","v":22388,"vw":44.785604},{"c":44.86,"h":44.98,"l":44.805,"n":258,"o":44.865,"t":"2026-10-20T19:25:00Z","v":25132,"vw":44.900327},{"c":45,"h":45.06,"l":44.85,"n":237,"o":44.86,"t":"2026-10-20T19:30:00Z","v":20502,"vw":44.948001},{"c":44.77,"h":45.01,"l":44.675,"n":396,"o":45.005,"t":"2026-10-20T19:35:00Z","v":33409,"vw":44.871986},{"c":44.31,"h":44.72,"l":44.3,"n":616,"o":44.72,"t":"2026-10-20T19:40:00Z","v":52160,"vw":44.615381},{"c":44.66,"h":44.7,"l":44.22,"n":486,"o":44.345,"t":"2026-10-20T19:45:00Z","v":37324,"vw":44.365035},{"c":44.95,"h":45.02,"l":44.55,"n":870,"o":44.63,"t":"2026-10-20T19:50:00Z","v":84998,"vw":44.829997},{"c":45.61,"h":45.68,"l":44.945,"n":2404,"o":44.945,"t":"2026-10-20T19:55:00Z","v":267659,"vw":45.30888},{"c":45.55,"h":45.55,"l":45.55,"n":8,"o":45.55,"t":"2026-10-20T20:00:00Z","v":104915,"vw":45.55},{"c":45,"h":45.17,"l":45,"n":5,"o":45.17,"t":"2026-10-20T20:05:00Z","v":312,"vw":45.055016},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-20T20:15:00Z","v":111,"vw":44.68},{"c":45.54,"h":45.54,"l":45.54,"n":5,"o":45.54,"t":"2026-10-20T20:30:00Z","v":1740,"vw":45.54},{"c":45.54,"h":45.54,"l":45.53,"n":5,"o":45.53,"t":"2026-10-20T20:55:00Z","v":621,"vw":45.537895},{"c":45.9795,"h":46.05,"l":45.9795,"n":10,"o":46.05,"t":"2026-10-20T21:05:00Z","v":625,"vw":46.035747},{"c":45.9,"h":45.9,"l":45.9,"n":8,"o":45.9,"t":"2026-10-20T21:10:00Z","v":323,"vw":45.9},{"c":45.9632,"h":46.2892,"l":45.79,"n":12,"o":46.2892,"t":"2026-10-20T21:15:00Z","v":1492,"vw":45.955628},{"c":45.9895,"h":45.9895,"l":45.92,"n":8,"o":45.92,"t":"2026-10-20T21:20:00Z","v":322,"vw":45.956405},{"c":46.0792,"h":46.0792,"l":46.0792,"n":1,"o":46.0792,"t":"2026-10-20T21:25:00Z","v":118,"vw":46.0792},{"c":46.0805,"h":46.0805,"l":46.0805,"n":1,"o":46.0805,"t":"2026-10-20T21:40:00Z","v":112,"vw":46.0805},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-20T21:50:00Z","v":105,"vw":45.76},{"c":46.05,"h":46.05,"l":45.74,"n":5,"o":45.74,"t":"2026-10-20T21:55:00Z","v":213,"vw":45.895},{"c":45.92,"h":46.4999,"l":45.92,"n":11,"o":46.01,"t":"2026-10-20T22:00:00Z","v":333,"vw":46.153604},{"c":45.94,"h":45.94,"l":45.94,"n":3,"o":45.94,"t":"2026-10-20T22:05:00Z","v":148,"vw":45.94},{"c":46,"h":46,"l":46,"n":4,"o":46,"t":"2026-10-20T22:10:00Z","v":203,"vw":46},{"c":46.4584,"h":46.4584,"l":46.4584,"n":1,"o":46.4584,"t":"2026-10-20T22:25:00Z","v":110,"vw":46.4584},{"c":46.4416,"h":46.4416,"l":46,"n":23,"o":46.2,"t":"2026-10-20T22:30:00Z","v":1668,"vw":46.058738},{"c":46,"h":46.01,"l":46,"n":3,"o":46.01,"t":"2026-10-20T22:35:00Z","v":1100,"vw":46.000909},{"c":46.1,"h":46.1,"l":46.1,"n":3,"o":46.1,"t":"2026-10-20T23:20:00Z","v":401,"vw":46.1},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-20T23:40:00Z","v":100,"vw":46.35},{"c":45.8,"h":46.52,"l":45.8,"n":38,"o":46.1376,"t":"2026-10-21T08:00:00Z","v":2993,"vw":46.131476},{"c":46.52,"h":46.52,"l":46.52,"n":2,"o":46.52,"t":"2026-10-21T08:05:00Z","v":116,"vw":46.52},{"c":46.34,"h":46.34,"l":46.34,"n":2,"o":46.34,"t":"2026-10-21T08:10:00Z","v":201,"vw":46.34},{"c":46.01,"h":46.01,"l":46.01,"n":8,"o":46.01,"t":"2026-10-21T08:35:00Z","v":166,"vw":46.01},{"c":45.8,"h":45.81,"l":45.8,"n":19,"o":45.81,"t":"2026-10-21T08:40:00Z","v":785,"vw":45.808182},{"c":46.2917,"h":46.2917,"l":46.2917,"n":1,"o":46.2917,"t":"2026-10-21T09:45:00Z","v":163,"vw":46.2917},{"c":46.37,"h":46.37,"l":46.36,"n":2,"o":46.36,"t":"2026-10-21T10:30:00Z","v":280,"vw":46.366429},{"c":46.38,"h":46.38,"l":46.22,"n":10,"o":46.28,"t":"2026-10-21T11:00:00Z","v":1155,"vw":46.272736},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-21T11:40:00Z","v":300,"vw":46.1},{"c":45.99,"h":46.2085,"l":45.99,"n":5,"o":46.2085,"t":"2026-10-21T12:10:00Z","v":350,"vw":46.087982},{"c":45.78,"h":45.8,"l":45.78,"n":15,"o":45.8,"t":"2026-10-21T12:25:00Z","v":461,"vw":45.786667},{"c":45.39,"h":45.41,"l":45.38,"n":19,"o":45.41,"t":"2026-10-21T12:30:00Z","v":1635,"vw":45.393282},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-21T12:40:00Z","v":100,"vw":45.5},{"c":45.34,"h":45.34,"l":45.34,"n":9,"o":45.34,"t":"2026-10-21T12:45:00Z","v":354,"vw":45.34},{"c":45.39,"h":45.39,"l":45.39,"n":2,"o":45.39,"t":"2026-10-21T12:55:00Z","v":1050,"vw":45.39},{"c":45,"h":45.16,"l":45,"n":28,"o":45,"t":"2026-10-21T13:15:00Z","v":1731,"vw":45.022076},{"c":46.43,"h":46.43,"l":46.33,"n":16,"o":46.33,"t":"2026-10-21T13:25:00Z","v":883,"vw":46.36},{"c":45.584,"h":46.38,"l":45.31,"n":396,"o":46.37,"t":"2026-10-21T13:30:00Z","v":48972,"vw":45.996487},{"c":45.36,"h":45.83,"l":45.264,"n":256,"o":45.83,"t":"2026-10-21T13:35:00Z","v":22971,"vw":45.481308},{"c":45.31,"h":45.82,"l":45.15,"n":298,"o":45.365,"t":"2026-10-21T13:40:00Z","v":17853,"vw":45.435716},{"c":44.555,"h":45.3741,"l":44.3805,"n":573,"o":45.355,"t":"2026-10-21T13:45:00Z","v":149080,"vw":45.020168},{"c":44.7,"h":44.95,"l":44.5,"n":365,"o":44.555,"t":"2026-10-21T13:50:00Z","v":35892,"vw":44.764764},{"c":44.495,"h":44.85,"l":44.47,"n":377,"o":44.85,"t":"2026-10-21T13:55:00Z","v":43430,"vw":44.651232},{"c":44.12,"h":44.495,"l":44.11,"n":403,"o":44.495,"t":"2026-10-21T14:00:00Z","v":50827,"vw":44.287056},{"c":44.125,"h":44.24,"l":43.88,"n":352,"o":44.14,"t":"2026-10-21T14:05:00Z","v":24849,"vw":44.038955},{"c":44.2,"h":44.28,"l":44.04,"n":193,"o":44.0801,"t":"2026-10-21T14:10:00Z","v":14206,"vw":44.148362},{"c":44.34,"h":44.34,"l":44.1186,"n":204,"o":44.28,"t":"2026-10-21T14:15:00Z","v":17923,"vw":44.231955},{"c":44.35,"h":44.44,"l":44.25,"n":141,"o":44.3,"t":"2026-10-21T14:20:00Z","v":5803,"vw":44.343887},{"c":44.545,"h":44.77,"l":44.27,"n":243,"o":44.35,"t":"2026-10-21T14:25:00Z","v":20505,"vw":44.563505},{"c":44.79,"h":44.87,"l":44.43,"n":168,"o":44.58,"t":"2026-10-21T14:30:00Z","v":15011,"vw":44.683472},{"c":44.65,"h":44.82,"l":44.64,"n":202,"o":44.79,"t":"2026-10-21T14:35:00Z","v":7658,"vw":44.744038},{"c":44.8,"h":44.965,"l":44.65,"n":165,"o":44.65,"t":"2026-10-21T14:40:00Z","v":10845,"vw":44.819948},{"c":44.95,"h":45,"l":44.805,"n":107,"o":44.8103,"t":"2026-10-21T14:45:00Z","v":5552,"vw":44.894547},{"c":45.025,"h":45.14,"l":44.91,"n":140,"o":44.935,"t":"2026-10-21T14:50:00Z","v":6989,"vw":45.016022},{"c":44.865,"h":45.082,"l":44.8,"n":159,"o":44.93,"t":"2026-10-21T14:55:00Z","v":12767,"vw":44.908502},{"c":44.79,"h":44.875,"l":44.67,"n":100,"o":44.87,"t":"2026-10-21T15:00:00Z","v":5572,"vw":44.800209},{"c":44.95,"h":44.95,"l":44.7009,"n":169,"o":44.82,"t":"2026-10-21T15:05:00Z","v":4625,"vw":44.840387},{"c":44.89,"h":45.01,"l":44.8275,"n":128,"o":44.98,"t":"2026-10-21T15:10:00Z","v":10249,"vw":44.950648},{"c":44.76,"h":45,"l":44.76,"n":84,"o":44.96,"t":"2026-10-21T15:15:00Z","v":4991,"vw":44.911801},{"c":44.8,"h":44.89,"l":44.71,"n":94,"o":44.7604,"t":"2026-10-21T15:20:00Z","v":3041,"vw":44.822111},{"c":45,"h":45,"l":44.77,"n":63,"o":44.825,"t":"2026-10-21T15:25:00Z","v":2759,"vw":44.924485},{"c":44.78,"h":44.985,"l":44.78,"n":60,"o":44.985,"t":"2026-10-21T15:30:00Z","v":2598,"vw":44.894623},{"c":44.63,"h":44.805,"l":44.63,"n":82,"o":44.78,"t":"2026-10-21T15:35:00Z","v":4282,"vw":44.752536},{"c":44.88,"h":45.07,"l":44.715,"n":149,"o":44.715,"t":"2026-10-21T15:40:00Z","v":11504,"vw":44.944632},{"c":44.68,"h":44.98,"l":44.68,"n":105,"o":44.935,"t":"2026-10-21T15:45:00Z","v":8008,"vw":44.870566},{"c":44.885,"h":44.93,"l":44.72,"n":111,"o":44.75,"t":"2026-10-21T15:50:00Z","v":4609,"vw":44.833173},{"c":44.71,"h":44.83,"l":44.71,"n":151,"o":44.77,"t":"2026-10-21T15:55:00Z","v":4057,"vw":44.775588},{"c":44.76,"h":44.775,"l":44.65,"n":106,"o":44.7591,"t":"2026-10-21T16:00:00Z","v":4225,"vw":44.739086},{"c":44.56,"h":44.76,"l":44.56,"n":71,"o":44.74,"t":"2026-10-21T16:05:00Z","v":6222,"vw":44.626174},{"c":44.53,"h":44.57,"l":44.4525,"n":131,"o":44.57,"t":"2026-10-21T16:10:00Z","v":7001,"vw":44.506594},{"c":44.1074,"h":44.56,"l":44,"n":283,"o":44.56,"t":"2026-10-21T16:15:00Z","v":26002,"vw":44.191218},{"c":43.81,"h":44.09,"l":43.7445,"n":303,"o":44.06,"t":"2026-10-21T16:20:00Z","v":24679,"vw":43.896934},{"c":43.8,"h":43.88,"l":43.775,"n":126,"o":43.88,"t":"2026-10-21T16:25:00Z","v":7067,"vw":43.818479},{"c":43.71,"h":43.89,"l":43.6421,"n":138,"o":43.86,"t":"2026-10-21T16:30:00Z","v":8986,"vw":43.78314},{"c":43.9,"h":43.96,"l":43.66,"n":209,"o":43.705,"t":"2026-10-21T16:35:00Z","v":10133,"vw":43.775617},{"c":43.665,"h":43.92,"l":43.65,"n":131,"o":43.92,"t":"2026-10-21T16:40:00Z","v":7766,"vw":43.769454},{"c":43.75,"h":43.8,"l":43.665,"n":222,"o":43.665,"t":"2026-10-21T16:45:00Z","v":7765,"vw":43.757488},{"c":43.6,"h":43.8,"l":43.6,"n":160,"o":43.75,"t":"2026-10-21T16:50:00Z","v":11830,"vw":43.67234},{"c":43.65,"h":43.6937,"l":43.5,"n":176,"o":43.5732,"t":"2026-10-21T16:55:00Z","v":14062,"vw":43.609572},{"c":43.625,"h":43.6856,"l":43.52,"n":89,"o":43.6856,"t":"2026-10-21T17:00:00Z","v":4624,"vw":43.604632},{"c":43.23,"h":43.67,"l":43.1,"n":492,"o":43.62,"t":"2026-10-21T17:05:00Z","v":31076,"vw":43.335716},{"c":43.273,"h":43.39,"l":43.17,"n":224,"o":43.26,"t":"2026-10-21T17:10:00Z","v":16457,"vw":43.296026},{"c":43.11,"h":43.2775,"l":42.91,"n":433,"o":43.2775,"t":"2026-10-21T17:15:00Z","v":39829,"vw":43.074576},{"c":43.0571,"h":43.32,"l":43,"n":976,"o":43.11,"t":"2026-10-21T17:20:00Z","v":59839,"vw":43.179937},{"c":43,"h":43.08,"l":42.9,"n":208,"o":43.08,"t":"2026-10-21T17:25:00Z","v":9108,"vw":42.987799},{"c":42.825,"h":43,"l":42.8,"n":232,"o":42.975,"t":"2026-10-21T17:30:00Z","v":22113,"vw":42.839013},{"c":42.96,"h":43.1196,"l":42.6,"n":486,"o":42.8439,"t":"2026-10-21T17:35:00Z","v":42345,"vw":42.840733},{"c":43,"h":43.06,"l":42.975,"n":236,"o":42.98,"t":"2026-10-21T17:40:00Z","v":7791,"vw":43.026008},{"c":42.895,"h":43.06,"l":42.8,"n":203,"o":42.98,"t":"2026-10-21T17:45:00Z","v":16233,"vw":42.851215},{"c":42.965,"h":42.99,"l":42.8516,"n":133,"o":42.9312,"t":"2026-10-21T17:50:00Z","v":5461,"vw":42.94529},{"c":42.995,"h":43.12,"l":42.9,"n":152,"o":42.965,"t":"2026-10-21T17:55:00Z","v":12910,"vw":43.05147},{"c":43.39,"h":43.47,"l":43.052,"n":437,"o":43.06,"t":"2026-10-21T18:00:00Z","v":24613,"vw":43.178341},{"c":43.475,"h":43.565,"l":43.38,"n":181,"o":43.424,"t":"2026-10-21T18:05:00Z","v":12337,"vw":43.480091},{"c":43.73,"h":43.74,"l":43.47,"n":235,"o":43.47,"t":"2026-10-21T18:10:00Z","v":13013,"vw":43.6361},{"c":43.75,"h":43.755,"l":43.655,"n":166,"o":43.74,"t":"2026-10-21T18:15:00Z","v":10546,"vw":43.719376},{"c":43.705,"h":43.8195,"l":43.695,"n":160,"o":43.79,"t":"2026-10-21T18:20:00Z","v":5857,"vw":43.746179},{"c":43.54,"h":43.73,"l":43.48,"n":348,"o":43.68,"t":"2026-10-21T18:25:00Z","v":14228,"vw":43.611635},{"c":43.6396,"h":43.6799,"l":43.48,"n":241,"o":43.48,"t":"2026-10-21T18:30:00Z","v":5062,"vw":43.633638},{"c":43.745,"h":43.8434,"l":43.65,"n":190,"o":43.65,"t":"2026-10-21T18:35:00Z","v":9574,"vw":43.728919},{"c":43.735,"h":43.8,"l":43.73,"n":132,"o":43.745,"t":"2026-10-21T18:40:00Z","v":9909,"vw":43.757854},{"c":43.52,"h":43.715,"l":43.47,"n":164,"o":43.71,"t":"2026-10-21T18:45:00Z","v":13769,"vw":43.590201},{"c":43.455,"h":43.56,"l":43.44,"n":335,"o":43.56,"t":"2026-10-21T18:50:00Z","v":21356,"vw":43.497471},{"c":43.4,"h":43.5294,"l":43.395,"n":253,"o":43.4625,"t":"2026-10-21T18:55:00Z","v":8697,"vw":43.446439},{"c":43.685,"h":43.69,"l":43.405,"n":631,"o":43.405,"t":"2026-10-21T19:00:00Z","v":46755,"vw":43.49341},{"c":43.695,"h":43.85,"l":43.61,"n":438,"o":43.675,"t":"2026-10-21T19:05:00Z","v":45347,"vw":43.674346},{"c":43.64,"h":43.68,"l":43.51,"n":274,"o":43.64,"t":"2026-10-21T19:10:00Z","v":11806,"vw":43.594407},{"c":44.18,"h":44.19,"l":43.65,"n":425,"o":43.665,"t":"2026-10-21T19:15:00Z","v":19291,"vw":43.910771},{"c":44.2396,"h":44.26,"l":44.072,"n":244,"o":44.17,"t":"2026-10-21T19:20:00Z","v":16388,"vw":44.148543},{"c":44.26,"h":44.28,"l":44.12,"n":233,"o":44.26,"t":"2026-10-21T19:25:00Z","v":12702,"vw":44.206707},{"c":44.3,"h":44.38,"l":44.2,"n":359,"o":44.2,"t":"2026-10-21T19:30:00Z","v":11920,"vw":44.301508},{"c":44.21,"h":44.41,"l":44.18,"n":428,"o":44.35,"t":"2026-10-21T19:35:00Z","v":18102,"vw":44.345588},{"c":44.285,"h":44.32,"l":44.2,"n":184,"o":44.2,"t":"2026-10-21T19:40:00Z","v":7751,"vw":44.261545},{"c":44.3,"h":44.53,"l":44.27,"n":331,"o":44.285,"t":"2026-10-21T19:45:00Z","v":21147,"vw":44.387689},{"c":44.182,"h":44.39,"l":44.13,"n":540,"o":44.25,"t":"2026-10-21T19:50:00Z","v":32153,"vw":44.247706},{"c":44.13,"h":44.37,"l":44.03,"n":1891,"o":44.31,"t":"2026-10-21T19:55:00Z","v":176609,"vw":44.150818},{"c":44.03,"h":44.13,"l":44.03,"n":19,"o":44.13,"t":"2026-10-21T20:00:00Z","v":92163,"vw":44.129891},{"c":44.18,"h":44.18,"l":44.04,"n":7,"o":44.04,"t":"2026-10-21T20:05:00Z","v":424,"vw":44.124},{"c":43.4099,"h":43.4099,"l":43.4099,"n":1,"o":43.4099,"t":"2026-10-21T20:20:00Z","v":139,"vw":43.4099},{"c":45.0557,"h":45.0557,"l":43.3,"n":68,"o":43.3,"t":"2026-10-21T20:30:00Z","v":1070,"vw":44.106384},{"c":45.3,"h":45.3,"l":45.3,"n":4,"o":45.3,"t":"2026-10-21T20:40:00Z","v":350,"vw":45.3},{"c":44.22,"h":44.22,"l":44.22,"n":2,"o":44.22,"t":"2026-10-21T21:10:00Z","v":120,"vw":44.22},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-21T21:50:00Z","v":121,"vw":44},{"c":43.9504,"h":43.9504,"l":43.9504,"n":1,"o":43.9504,"t":"2026-10-21T22:05:00Z","v":100,"vw":43.9504},{"c":43.6501,"h":43.6501,"l":43.6501,"n":1,"o":43.6501,"t":"2026-10-21T22:45:00Z","v":184,"vw":43.6501},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-21T22:50:00Z","v":1485,"vw":43.8},{"c":43.71,"h":43.71,"l":43.68,"n":6,"o":43.68,"t":"2026-10-21T23:15:00Z","v":500,"vw":43.696783},{"c":44.2331,"h":44.2331,"l":44.2331,"n":1,"o":44.2331,"t":"2026-10-21T23:40:00Z","v":500,"vw":44.2331},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-21T23:55:00Z","v":600,"vw":44},{"c":43.6,"h":43.95,"l":43.6,"n":26,"o":43.95,"t":"2026-10-22T08:00:00Z","v":1000,"vw":43.741089},{"c":43.021,"h":43.5,"l":43.021,"n":9,"o":43.5,"t":"2026-10-22T08:10:00Z","v":796,"vw":43.380143},{"c":43.5,"h":43.5,"l":43.5,"n":4,"o":43.5,"t":"2026-10-22T08:40:00Z","v":290,"vw":43.5},{"c":43.49,"h":43.7003,"l":43.49,"n":4,"o":43.68,"t":"2026-10-22T11:00:00Z","v":320,"vw":43.619129},{"c":43.48,"h":43.74,"l":43.48,"n":6,"o":43.515,"t":"2026-10-22T11:10:00Z","v":1101,"vw":43.669563},{"c":43.29,"h":43.29,"l":43.29,"n":2,"o":43.29,"t":"2026-10-22T11:15:00Z","v":101,"vw":43.29},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-22T12:00:00Z","v":100,"vw":43.5},{"c":43.49,"h":43.49,"l":43.49,"n":4,"o":43.49,"t":"2026-10-22T12:20:00Z","v":250,"vw":43.49},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-22T13:05:00Z","v":110,"vw":44.11},{"c":43.99,"h":43.99,"l":43.67,"n":11,"o":43.74,"t":"2026-10-22T13:25:00Z","v":710,"vw":43.860737},{"c":44,"h":44.23,"l":43.695,"n":298,"o":43.86,"t":"2026-10-22T13:30:00Z","v":31453,"vw":43.967699},{"c":43.765,"h":44.0225,"l":43.695,"n":90,"o":43.735,"t":"2026-10-22T13:35:00Z","v":4922,"vw":43.876362},{"c":43.545,"h":44.005,"l":43.475,"n":234,"o":43.61,"t":"2026-10-22T13:40:00Z","v":18268,"vw":43.707269},{"c":44.1395,"h":44.1395,"l":43.42,"n":439,"o":43.51,"t":"2026-10-22T13:45:00Z","v":33278,"vw":43.731735},{"c":44.31,"h":44.31,"l":43.68,"n":261,"o":44.032,"t":"2026-10-22T13:50:00Z","v":19839,"vw":43.861568},{"c":44.515,"h":44.57,"l":44.11,"n":225,"o":44.2,"t":"2026-10-22T13:55:00Z","v":13499,"vw":44.363754},{"c":44.58,"h":44.6,"l":44.375,"n":214,"o":44.46,"t":"2026-10-22T14:00:00Z","v":12019,"vw":44.480052},{"c":44.2,"h":44.96,"l":44.2,"n":351,"o":44.58,"t":"2026-10-22T14:05:00Z","v":34675,"vw":44.632779},{"c":44.54,"h":44.59,"l":44.28,"n":250,"o":44.28,"t":"2026-10-22T14:10:00Z","v":11769,"vw":44.431991},{"c":44.7756,"h":44.7756,"l":44.35,"n":282,"o":44.57,"t":"2026-10-22T14:15:00Z","v":14256,"vw":44.513959},{"c":44.6,"h":44.825,"l":44.53,"n":343,"o":44.63,"t":"2026-10-22T14:20:00Z","v":21508,"vw":44.674726},{"c":44.115,"h":44.72,"l":44.11,"n":489,"o":44.66,"t":"2026-10-22T14:25:00Z","v":30773,"vw":44.459759},{"c":44.41,"h":44.5,"l":44.055,"n":354,"o":44.115,"t":"2026-10-22T14:30:00Z","v":24039,"vw":44.288356},{"c":44.4,"h":44.48,"l":44.24,"n":332,"o":44.41,"t":"2026-10-22T14:35:00Z","v":22400,"vw":44.349467},{"c":44.855,"h":44.8789,"l":44.34,"n":355,"o":44.38,"t":"2026-10-22T14:40:00Z","v":23408,"vw":44.595495},{"c":44.8,"h":45.01,"l":44.72,"n":410,"o":44.855,"t":"2026-10-22T14:45:00Z","v":25767,"vw":44.858939},{"c":44.9,"h":44.92,"l":44.73,"n":201,"o":44.79,"t":"2026-10-22T14:50:00Z","v":9720,"vw":44.849427},{"c":45.13,"h":45.13,"l":44.79,"n":194,"o":44.9,"t":"2026-10-22T14:55:00Z","v":13675,"vw":44.979561},{"c":45.105,"h":45.25,"l":45,"n":317,"o":45.21,"t":"2026-10-22T15:00:00Z","v":30754,"vw":45.183645},{"c":45.4336,"h":45.48,"l":45.12,"n":245,"o":45.125,"t":"2026-10-22T15:05:00Z","v":15118,"vw":45.311045},{"c":45.34,"h":45.565,"l":45.31,"n":307,"o":45.47,"t":"2026-10-22T15:10:00Z","v":19465,"vw":45.438793},{"c":45.685,"h":45.8,"l":45.3013,"n":231,"o":45.3799,"t":"2026-10-22T15:15:00Z","v":12411,"vw":45.498251},{"c":45.78,"h":45.8,"l":45.56,"n":311,"o":45.685,"t":"2026-10-22T15:20:00Z","v":23926,"vw":45.712829},{"c":45.96,"h":46.05,"l":45.74,"n":388,"o":45.7799,"t":"2026-10-22T15:25:00Z","v":29726,"vw":45.843569},{"c":45.955,"h":46.07,"l":45.728,"n":493,"o":45.875,"t":"2026-10-22T15:30:00Z","v":27945,"vw":45.922676},{"c":45.7601,"h":46.14,"l":45.76,"n":247,"o":46,"t":"2026-10-22T15:35:00Z","v":16807,"vw":45.99365},{"c":45.91,"h":45.94,"l":45.76,"n":238,"o":45.925,"t":"2026-10-22T15:40:00Z","v":13535,"vw":45.872984},{"c":46.2186,"h":46.22,"l":45.89,"n":186,"o":45.89,"t":"2026-10-22T15:45:00Z","v":8216,"vw":46.092123},{"c":46.27,"h":46.31,"l":46.15,"n":241,"o":46.22,"t":"2026-10-22T15:50:00Z","v":9499,"vw":46.237295},{"c":46.64,"h":46.75,"l":46.205,"n":446,"o":46.28,"t":"2026-10-22T15:55:00Z","v":21443,"vw":46.490516},{"c":46.44,"h":46.915,"l":46.44,"n":298,"o":46.7399,"t":"2026-10-22T16:00:00Z","v":18634,"vw":46.659658},{"c":46.74,"h":46.75,"l":46.2704,"n":210,"o":46.35,"t":"2026-10-22T16:05:00Z","v":15982,"vw":46.532331},{"c":46.8,"h":46.8299,"l":46.645,"n":303,"o":46.74,"t":"2026-10-22T16:10:00Z","v":19029,"vw":46.738475},{"c":47.13,"h":47.2299,"l":46.77,"n":508,"o":46.77,"t":"2026-10-22T16:15:00Z","v":36651,"vw":47.016726},{"c":47.27,"h":47.37,"l":47.03,"n":471,"o":47.13,"t":"2026-10-22T16:20:00Z","v":23802,"vw":47.151968},{"c":47.15,"h":47.35,"l":47.125,"n":327,"o":47.34,"t":"2026-10-22T16:25:00Z","v":22618,"vw":47.222312},{"c":46.92,"h":47.16,"l":46.8,"n":599,"o":47.16,"t":"2026-10-22T16:30:00Z","v":38933,"vw":46.989433},{"c":46.86,"h":47.1,"l":46.8,"n":318,"o":46.91,"t":"2026-10-22T16:35:00Z","v":19354,"vw":46.976871},{"c":46.29,"h":46.87,"l":46.2307,"n":409,"o":46.86,"t":"2026-10-22T16:40:00Z","v":29827,"vw":46.611113},{"c":46.26,"h":46.65,"l":46.2327,"n":301,"o":46.3325,"t":"2026-10-22T16:45:00Z","v":18344,"vw":46.445567},{"c":46.64,"h":46.7197,"l":46.2403,"n":215,"o":46.26,"t":"2026-10-22T16:50:00Z","v":12068,"vw":46.453918},{"c":46.93,"h":46.93,"l":46.57,"n":153,"o":46.76,"t":"2026-10-22T16:55:00Z","v":15720,"vw":46.811847},{"c":46.69,"h":46.99,"l":46.48,"n":285,"o":46.96,"t":"2026-10-22T17:00:00Z","v":13094,"vw":46.767025},{"c":46.45,"h":46.7,"l":46.42,"n":269,"o":46.595,"t":"2026-10-22T17:05:00Z","v":14949,"vw":46.555254},{"c":46.45,"h":46.57,"l":46.3,"n":315,"o":46.3912,"t":"2026-10-22T17:10:00Z","v":20054,"vw":46.454928},{"c":46.5,"h":46.53,"l":46.38,"n":185,"o":46.51,"t":"2026-10-22T17:15:00Z","v":9263,"vw":46.473978},{"c":46.21,"h":46.86,"l":46.195,"n":567,"o":46.5,"t":"2026-10-22T17:20:00Z","v":39971,"vw":46.485644},{"c":46.45,"h":46.53,"l":46.15,"n":317,"o":46.15,"t":"2026-10-22T17:25:00Z","v":18081,"vw":46.360683},{"c":46.58,"h":46.67,"l":46.46,"n":366,"o":46.46,"t":"2026-10-22T17:30:00Z","v":26877,"vw":46.562326},{"c":46.51,"h":46.64,"l":46.45,"n":206,"o":46.63,"t":"2026-10-22T17:35:00Z","v":13028,"vw":46.54951},{"c":46.705,"h":46.7497,"l":46.45,"n":271,"o":46.45,"t":"2026-10-22T17:40:00Z","v":16068,"vw":46.601417},{"c":46.615,"h":46.71,"l":46.39,"n":274,"o":46.71,"t":"2026-10-22T17:45:00Z","v":19013,"vw":46.518345},{"c":46.53,"h":46.65,"l":46.52,"n":148,"o":46.65,"t":"2026-10-22T17:50:00Z","v":7347,"vw":46.576967},{"c":46.92,"h":46.92,"l":46.39,"n":557,"o":46.53,"t":"2026-10-22T17:55:00Z","v":68464,"vw":46.550955},{"c":46.505,"h":46.8,"l":46.47,"n":338,"o":46.8,"t":"2026-10-22T18:00:00Z","v":18330,"vw":46.540418},{"c":46.52,"h":46.71,"l":46.43,"n":283,"o":46.55,"t":"2026-10-22T18:05:00Z","v":18687,"vw":46.549253},{"c":46.415,"h":46.59,"l":46.37,"n":250,"o":46.49,"t":"2026-10-22T18:10:00Z","v":17182,"vw":46.463577},{"c":46.43,"h":46.465,"l":46.3775,"n":206,"o":46.415,"t":"2026-10-22T18:15:00Z","v":13547,"vw":46.415831},{"c":46.39,"h":46.6,"l":46.3,"n":308,"o":46.43,"t":"2026-10-22T18:20:00Z","v":22343,"vw":46.460645},{"c":46.07,"h":46.41,"l":46,"n":227,"o":46.41,"t":"2026-10-22T18:25:00Z","v":20257,"vw":46.221359},{"c":46.07,"h":46.135,"l":45.9452,"n":287,"o":46.07,"t":"2026-10-22T18:30:00Z","v":20069,"vw":46.03393},{"c":46.08,"h":46.115,"l":46.05,"n":179,"o":46.095,"t":"2026-10-22T18:35:00Z","v":8780,"vw":46.083971},{"c":46.24,"h":46.24,"l":46.04,"n":280,"o":46.045,"t":"2026-10-22T18:40:00Z","v":11153,"vw":46.10814},{"c":46.155,"h":46.28,"l":46.06,"n":300,"o":46.24,"t":"2026-10-22T18:45:00Z","v":15994,"vw":46.16143},{"c":46.07,"h":46.16,"l":46.01,"n":224,"o":46.14,"t":"2026-10-22T18:50:00Z","v":13368,"vw":46.054852},{"c":46.04,"h":46.11,"l":45.95,"n":270,"o":46.05,"t":"2026-10-22T18:55:00Z","v":18498,"vw":46.037826},{"c":45.91,"h":46.1,"l":45.8101,"n":363,"o":46,"t":"2026-10-22T19:00:00Z","v":27871,"vw":45.924789},{"c":45.94,"h":46.02,"l":45.91,"n":176,"o":45.91,"t":"2026-10-22T19:05:00Z","v":10554,"vw":45.973495},{"c":46.09,"h":46.21,"l":45.935,"n":178,"o":45.94,"t":"2026-10-22T19:10:00Z","v":10761,"vw":46.080014},{"c":46.315,"h":46.315,"l":46.0905,"n":299,"o":46.155,"t":"2026-10-22T19:15:00Z","v":19872,"vw":46.201254},{"c":46.24,"h":46.33,"l":46.21,"n":160,"o":46.315,"t":"2026-10-22T19:20:00Z","v":7499,"vw":46.283003},{"c":46.29,"h":46.29,"l":46.237,"n":258,"o":46.29,"t":"2026-10-22T19:25:00Z","v":17970,"vw":46.263761},{"c":46.16,"h":46.31,"l":46.13,"n":247,"o":46.29,"t":"2026-10-22T19:30:00Z","v":14403,"vw":46.232279},{"c":46.11,"h":46.21,"l":46.05,"n":276,"o":46.21,"t":"2026-10-22T19:35:00Z","v":15390,"vw":46.1074},{"c":45.97,"h":46.105,"l":45.93,"n":327,"o":46.1,"t":"2026-10-22T19:40:00Z","v":23104,"vw":46.028998},{"c":45.9,"h":46.01,"l":45.85,"n":335,"o":45.98,"t":"2026-10-22T19:45:00Z","v":22119,"vw":45.90968},{"c":45.7399,"h":45.9,"l":45.67,"n":632,"o":45.87,"t":"2026-10-22T19:50:00Z","v":50009,"vw":45.768983},{"c":45.71,"h":45.95,"l":45.5,"n":2039,"o":45.66,"t":"2026-10-22T19:55:00Z","v":159193,"vw":45.638597},{"c":45.69,"h":45.69,"l":45.69,"n":6,"o":45.69,"t":"2026-10-22T20:00:00Z","v":90580,"vw":45.69},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-10-22T20:10:00Z","v":100,"vw":45.63},{"c":45.69,"h":46.38,"l":45.69,"n":2,"o":46.38,"t":"2026-10-22T20:30:00Z","v":3961,"vw":45.864198},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-10-22T21:20:00Z","v":120,"vw":46.13},{"c":46.0476,"h":46.0476,"l":46.0476,"n":2,"o":46.0476,"t":"2026-10-22T23:10:00Z","v":118,"vw":46.0476}],"history":[{"c":40.5,"h":43.98,"l":30.7,"n":125764,"o":31,"t":"2026-07-01T04:00:00Z","v":17370619,"vw":36.062543},{"c":35.93,"h":40.2886,"l":34.25,"n":43685,"o":39.49,"t":"2026-07-02T04:00:00Z","v":7302016,"vw":36.450412},{"c":36.27,"h":37.5,"l":33.05,"n":42398,"o":37.5,"t":"2026-07-06T04:00:00Z","v":5715109,"vw":34.760953},{"c":36.88,"h":38.77,"l":34.02,"n":21492,"o":35.475,"t":"2026-07-07T04:00:00Z","v":2431918,"vw":36.776727},{"c":34.23,"h":36.87,"l":33.5,"n":26777,"o":36.87,"t":"2026-07-08T04:00:00Z","v":3136557,"vw":34.513424},{"c":34.32,"h":34.42,"l":32.05,"n":26597,"o":34.11,"t":"2026-07-09T04:00:00Z","v":2992278,"vw":33.64399},{"c":32.91,"h":34.43,"l":32.5244,"n":16628,"o":34.32,"t":"2026-07-10T04:00:00Z","v":1495042,"vw":33.111477},{"c":31.78,"h":33.66,"l":30.965,"n":25294,"o":33.36,"t":"2026-07-13T04:00:00Z","v":3556232,"vw":31.854861},{"c":32.5,"h":33.375,"l":30.11,"n":25223,"o":31.47,"t":"2026-07-14T04:00:00Z","v":2727184,"vw":32.286403},{"c":33.35,"h":33.74,"l":31.41,"n":8575,"o":32.7,"t":"2026-07-15T04:00:00Z","v":1011953,"vw":33.065826},{"c":32.12,"h":35.1,"l":31.5,"n":17826,"o":33.48,"t":"2026-07-16T04:00:00Z","v":1967904,"vw":32.862996},{"c":32.4,"h":33,"l":31.26,"n":11557,"o":32.06,"t":"2026-07-17T04:00:00Z","v":1222615,"vw":32.361944},{"c":33.42,"h":33.89,"l":32.24,"n":15439,"o":33.23,"t":"2026-07-20T04:00:00Z","v":2803143,"vw":33.085514},{"c":33.88,"h":35.14,"l":33.16,"n":14182,"o":33.87,"t":"2026-07-21T04:00:00Z","v":1551711,"vw":34.128064},{"c":33.78,"h":36.13,"l":33.01,"n":15859,"o":33.5,"t":"2026-07-22T04:00:00Z","v":1946497,"vw":34.209023},{"c":33.35,"h":34.51,"l":32.9,"n":15205,"o":33.49,"t":"2026-07-23T04:00:00Z","v":2051897,"vw":33.415259},{"c":34.06,"h":34.84,"l":33,"n":11802,"o":33.255,"t":"2026-07-24T04:00:00Z","v":2202502,"vw":33.913585},{"c":33.26,"h":34.97,"l":32,"n":25593,"o":34.97,"t":"2026-07-27T04:00:00Z","v":3308957,"vw":33.002393},{"c":32.69,"h":33.98,"l":32.44,"n":20743,"o":33.59,"t":"2026-07-28T04:00:00Z","v":2801771,"vw":32.873223},{"c":32.7,"h":33.515,"l":32.4409,"n":13013,"o":33,"t":"2026-07-29T04:00:00Z","v":1432706,"vw":32.941802},{"c":34.74,"h":34.83,"l":32.2572,"n":10411,"o":32.75,"t":"2026-07-30T04:00:00Z","v":1320596,"vw":33.694746},{"c":35.2,"h":35.69,"l":33.75,"n":11428,"o":34.75,"t":"2026-07-31T04:00:00Z","v":1106488,"vw":34.882048},{"c":36.22,"h":37.35,"l":34.5143,"n":15210,"o":35.59,"t":"2026-08-03T04:00:00Z","v":1293117,"vw":36.286697},{"c":37.45,"h":38,"l":34.82,"n":20325,"o":36.84,"t":"2026-08-04T04:00:00Z","v":2214550,"vw":36.64319},{"c":43.75,"h":45.715,"l":37.13,"n":50542,"o":37.93,"t":"2026-08-05T04:00:00Z","v":5171700,"vw":43.360647},{"c":45.15,"h":45.98,"l":42.21,"n":22652,"o":43.55,"t":"2026-08-06T04:00:00Z","v":2599915,"vw":44.535422},{"c":44.45,"h":48.25,"l":42.6,"n":20038,"o":45.55,"t":"2026-08-07T04:00:00Z","v":1883997,"vw":45.461701},{"c":51.43,"h":58.18,"l":44.3573,"n":66374,"o":44.46,"t":"2026-08-10T04:00:00Z","v":7006155,"vw":53.041769},{"c":53.44,"h":58.94,"l":51.8654,"n":54821,"o":52.99,"t":"2026-08-11T04:00:00Z","v":4470283,"vw":55.453459},{"c":48.98,"h":51.44,"l":47.63,"n":42322,"o":48.13,"t":"2026-08-12T04:00:00Z","v":3434820,"vw":49.138641},{"c":40.92,"h":46.905,"l":39.1,"n":52560,"o":46.83,"t":"2026-08-13T04:00:00Z","v":4637069,"vw":40.741581},{"c":39.31,"h":42.2,"l":39.26,"n":25162,"o":41.28,"t":"2026-08-14T04:00:00Z","v":2253716,"vw":40.645186},{"c":38.5,"h":39.48,"l":37.3,"n":13199,"o":39.2,"t":"2026-08-17T04:00:00Z","v":1231033,"vw":38.128505},{"c":38.75,"h":40.31,"l":37.7207,"n":16679,"o":38.29,"t":"2026-08-18T04:00:00Z","v":1549743,"vw":39.3969},{"c":41.46,"h":42.29,"l":38.09,"n":18007,"o":38.9,"t":"2026-08-19T04:00:00Z","v":1518947,"vw":40.937664},{"c":39.93,"h":41.47,"l":38.71,"n":12785,"o":40.9,"t":"2026-08-20T04:00:00Z","v":1049166,"vw":39.869939},{"c":41.35,"h":41.6,"l":38.98,"n":8991,"o":39.93,"t":"2026-08-21T04:00:00Z","v":913449,"vw":40.593773},{"c":41.18,"h":42.26,"l":40.05,"n":7528,"o":41.39,"t":"2026-08-24T04:00:00Z","v":916622,"vw":41.485399},{"c":42.47,"h":42.89,"l":40.82,"n":11006,"o":41.13,"t":"2026-08-25T04:00:00Z","v":1226617,"vw":42.041773},{"c":42.39,"h":42.81,"l":41.5,"n":11311,"o":42.35,"t":"2026-08-26T04:00:00Z","v":1232809,"vw":42.176588},{"c":46.15,"h":46.94,"l":42.5,"n":11412,"o":42.99,"t":"2026-08-27T04:00:00Z","v":1244756,"vw":45.235964},{"c":43.59,"h":46.6943,"l":43,"n":13015,"o":46.255,"t":"2026-08-28T04:00:00Z","v":1188499,"vw":44.263345},{"c":41.35,"h":44.31,"l":41.29,"n":8705,"o":43.11,"t":"2026-08-31T04:00:00Z","v":657903,"vw":41.89763},{"c":40.5,"h":42.59,"l":39.66,"n":10260,"o":41.4,"t":"2026-09-01T04:00:00Z","v":758839,"vw":40.625534},{"c":40.87,"h":42.04,"l":40.3,"n":7626,"o":40.38,"t":"2026-09-02T04:00:00Z","v":485152,"vw":41.082977},{"c":41.69,"h":42.49,"l":40.51,"n":8821,"o":41.58,"t":"2026-09-03T04:00:00Z","v":1059621,"vw":41.865938},{"c":39.58,"h":42.2019,"l":39.1,"n":16173,"o":41.33,"t":"2026-09-04T04:00:00Z","v":1057786,"vw":39.875219},{"c":39.08,"h":39.8086,"l":38.4127,"n":13499,"o":39.74,"t":"2026-09-08T04:00:00Z","v":849686,"vw":39.039017},{"c":37.75,"h":39.75,"l":37.63,"n":11558,"o":39,"t":"2026-09-09T04:00:00Z","v":1239327,"vw":38.095684},{"c":39.67,"h":41.37,"l":37.75,"n":26707,"o":38,"t":"2026-09-10T04:00:00Z","v":2792535,"vw":39.979373},{"c":38.77,"h":40.37,"l":38.67,"n":16162,"o":39.51,"t":"2026-09-11T04:00:00Z","v":2066452,"vw":39.041532},{"c":41.05,"h":42.15,"l":38.5,"n":25843,"o":38.75,"t":"2026-09-14T04:00:00Z","v":3090523,"vw":40.785302},{"c":39.4,"h":40.9,"l":38.69,"n":17128,"o":40.35,"t":"2026-09-15T04:00:00Z","v":1567261,"vw":39.345009},{"c":39.19,"h":40.4795,"l":38.88,"n":15981,"o":40.175,"t":"2026-09-16T04:00:00Z","v":2214704,"vw":39.756724},{"c":38.55,"h":40.4575,"l":37.75,"n":23069,"o":39.68,"t":"2026-09-17T04:00:00Z","v":2655842,"vw":38.471191},{"c":38.08,"h":39.045,"l":37.5,"n":22962,"o":38.85,"t":"2026-09-18T04:00:00Z","v":2493791,"vw":38.068905},{"c":38.81,"h":38.99,"l":36.91,"n":22389,"o":38.65,"t":"2026-09-21T04:00:00Z","v":1875722,"vw":38.215605},{"c":36.17,"h":39.1136,"l":35.605,"n":38921,"o":39.08,"t":"2026-09-22T04:00:00Z","v":4666891,"vw":36.719783},{"c":34.64,"h":36.28,"l":34.31,"n":29394,"o":36.28,"t":"2026-09-23T04:00:00Z","v":3677926,"vw":34.900723},{"c":32.8,"h":35.05,"l":32.4,"n":36404,"o":34.67,"t":"2026-09-24T04:00:00Z","v":3892843,"vw":33.387544},{"c":33.25,"h":33.61,"l":31.59,"n":36246,"o":32.8,"t":"2026-09-25T04:00:00Z","v":3436674,"vw":32.676916},{"c":33.56,"h":33.77,"l":31.425,"n":24557,"o":32.79,"t":"2026-09-28T04:00:00Z","v":2633522,"vw":33.110276},{"c":32.755,"h":33.69,"l":32.03,"n":24427,"o":33.69,"t":"2026-09-29T04:00:00Z","v":2439595,"vw":32.668667},{"c":33.32,"h":34.35,"l":32.29,"n":32205,"o":32.695,"t":"2026-09-30T04:00:00Z","v":3231329,"vw":33.354247},{"c":32.5,"h":34,"l":31.86,"n":26825,"o":33.675,"t":"2026-10-01T04:00:00Z","v":4409974,"vw":32.576481},{"c":32.03,"h":33.18,"l":31.91,"n":17116,"o":32.78,"t":"2026-10-02T04:00:00Z","v":2237194,"vw":32.398118},{"c":32.12,"h":33.22,"l":31.48,"n":19524,"o":32.11,"t":"2026-10-05T04:00:00Z","v":1757727,"vw":32.106737},{"c":33.07,"h":34.025,"l":32.14,"n":19826,"o":32.53,"t":"2026-10-06T04:00:00Z","v":2259043,"vw":33.37942},{"c":41.07,"h":42.27,"l":32.76,"n":66886,"o":33.07,"t":"2026-10-07T04:00:00Z","v":8809026,"vw":39.270355},{"c":38.01,"h":39.465,"l":36.31,"n":38574,"o":39.26,"t":"2026-10-08T04:00:00Z","v":4322662,"vw":37.531322},{"c":38.01,"h":38.8,"l":37.0014,"n":18358,"o":38.7,"t":"2026-10-09T04:00:00Z","v":1540097,"vw":37.92363},{"c":37.04,"h":38.51,"l":35.73,"n":26845,"o":38.51,"t":"2026-10-12T04:00:00Z","v":2047536,"vw":36.933411},{"c":37.86,"h":38.5,"l":36.41,"n":19206,"o":36.99,"t":"2026-10-13T04:00:00Z","v":1661938,"vw":37.762698},{"c":53.46,"h":58.56,"l":49.21,"n":178745,"o":50.29,"t":"2026-10-14T04:00:00Z","v":19660815,"vw":53.163206},{"c":55.77,"h":59.5,"l":49.51,"n":65732,"o":52,"t":"2026-10-15T04:00:00Z","v":7522366,"vw":55.529149},{"c":47.07,"h":57.5,"l":46.2005,"n":62351,"o":54.86,"t":"2026-10-16T04:00:00Z","v":5779275,"vw":49.328909},{"c":45.65,"h":49.89,"l":45.305,"n":33659,"o":47.77,"t":"2026-10-19T04:00:00Z","v":3012365,"vw":46.632462},{"c":45.55,"h":46.0282,"l":43.25,"n":27886,"o":45.55,"t":"2026-10-20T04:00:00Z","v":2533665,"vw":44.781702},{"c":44.13,"h":46.38,"l":42.6,"n":21557,"o":46.37,"t":"2026-10-21T04:00:00Z","v":1668445,"vw":44.162117},{"c":45.69,"h":47.37,"l":43.42,"n":25550,"o":43.93,"t":"2026-10-22T04:00:00Z","v":1810706,"vw":45.80092}],"volatilityBars":[{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-09-22T08:00:00Z","v":100,"vw":38.54},{"c":37.94,"h":39.1136,"l":37.8,"n":1039,"o":39.08,"t":"2026-09-22T13:30:00Z","v":181099,"vw":38.129249},{"c":37.77,"h":38.18,"l":37.75,"n":978,"o":37.94,"t":"2026-09-22T13:45:00Z","v":132027,"vw":37.966531},{"c":37.81,"h":37.945,"l":37.66,"n":911,"o":37.79,"t":"2026-09-22T14:00:00Z","v":173682,"vw":37.832039},{"c":37.79,"h":38.03,"l":37.79,"n":626,"o":37.815,"t":"2026-09-22T14:15:00Z","v":78843,"vw":37.899228},{"c":37.11,"h":37.845,"l":37.11,"n":1828,"o":37.785,"t":"2026-09-22T14:30:00Z","v":224444,"vw":37.505326},{"c":36.78,"h":37.2299,"l":36.51,"n":1399,"o":37.11,"t":"2026-09-22T14:45:00Z","v":191279,"vw":36.870507},{"c":36.82,"h":37,"l":36.7,"n":1769,"o":36.85,"t":"2026-09-22T15:00:00Z","v":238256,"vw":36.876698},{"c":37.03,"h":37.1199,"l":36.82,"n":1129,"o":36.85,"t":"2026-09-22T15:15:00Z","v":146987,"vw":36.939292},{"c":36.715,"h":37.11,"l":36.7,"n":1811,"o":37.11,"t":"2026-09-22T15:30:00Z","v":237955,"vw":36.925529},{"c":36.855,"h":36.95,"l":36.7,"n":766,"o":36.72,"t":"2026-09-22T15:45:00Z","v":69217,"vw":36.83008},{"c":36.64,"h":37,"l":36.61,"n":1149,"o":36.855,"t":"2026-09-22T16:00:00Z","v":122437,"vw":36.761932},{"c":36.3199,"h":36.68,"l":36.21,"n":931,"o":36.64,"t":"2026-09-22T16:15:00Z","v":99613,"vw":36.438978},{"c":36.545,"h":36.59,"l":36.26,"n":991,"o":36.31,"t":"2026-09-22T16:30:00Z","v":101572,"vw":36.39235},{"c":36.84,"h":36.95,"l":36.52,"n":1041,"o":36.55,"t":"2026-09-22T16:45:00Z","v":91867,"vw":36.762785},{"c":36.575,"h":36.85,"l":36.54,"n":876,"o":36.835,"t":"2026-09-22T17:00:00Z","v":77062,"vw":36.684263},{"c":36.58,"h":36.76,"l":36.55,"n":1003,"o":36.5825,"t":"2026-09-22T17:15:00Z","v":114129,"vw":36.633093},{"c":36.78,"h":36.9,"l":36.56,"n":1022,"o":36.57,"t":"2026-09-22T17:30:00Z","v":97198,"vw":36.710603},{"c":36.56,"h":36.84,"l":36.45,"n":1689,"o":36.78,"t":"2026-09-22T17:45:00Z","v":226223,"vw":36.630221},{"c":36.65,"h":36.87,"l":36.52,"n":1045,"o":36.62,"t":"2026-09-22T18:00:00Z","v":100078,"vw":36.633237},{"c":36.57,"h":36.75,"l":36.5,"n":979,"o":36.59,"t":"2026-09-22T18:15:00Z","v":107092,"vw":36.626819},{"c":36.47,"h":36.675,"l":36.47,"n":1199,"o":36.58,"t":"2026-09-22T18:30:00Z","v":111370,"vw":36.541821},{"c":36.085,"h":36.52,"l":36.055,"n":2081,"o":36.505,"t":"2026-09-22T18:45:00Z","v":316792,"vw":36.385309},{"c":36.015,"h":36.12,"l":35.87,"n":1401,"o":36.085,"t":"2026-09-22T19:00:00Z","v":124718,"vw":36.023138},{"c":36.34,"h":36.4,"l":35.93,"n":1600,"o":36.015,"t":"2026-09-22T19:15:00Z","v":131578,"vw":36.165418},{"c":36.18,"h":36.7199,"l":36.01,"n":2314,"o":36.36,"t":"2026-09-22T19:30:00Z","v":223661,"vw":36.453085},{"c":36.3,"h":36.3,"l":35.605,"n":7206,"o":36.09,"t":"2026-09-22T19:45:00Z","v":760554,"vw":35.971598},{"c":36.2,"h":36.21,"l":36.17,"n":14,"o":36.17,"t":"2026-09-22T20:00:00Z","v":146551,"vw":36.170048},{"c":36.1797,"h":36.1797,"l":36.1797,"n":1,"o":36.1797,"t":"2026-09-22T20:15:00Z","v":990,"vw":36.1797},{"c":36.31,"h":36.4842,"l":36.2815,"n":3,"o":36.4842,"t":"2026-09-22T20:30:00Z","v":637,"vw":36.369956},{"c":36.5,"h":36.5,"l":36.47,"n":7,"o":36.47,"t":"2026-09-22T20:45:00Z","v":530,"vw":36.491647},{"c":36.5,"h":36.5,"l":36.5,"n":3,"o":36.5,"t":"2026-09-22T21:45:00Z","v":261,"vw":36.5},{"c":36.65,"h":36.65,"l":36.65,"n":2,"o":36.65,"t":"2026-09-22T23:45:00Z","v":274,"vw":36.65},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-09-23T09:15:00Z","v":200,"vw":36.6},{"c":36.49,"h":36.49,"l":36.49,"n":1,"o":36.49,"t":"2026-09-23T11:00:00Z","v":100,"vw":36.49},{"c":36.6,"h":36.6,"l":36.6,"n":4,"o":36.6,"t":"2026-09-23T11:15:00Z","v":200,"vw":36.6},{"c":36.36,"h":36.36,"l":36.36,"n":3,"o":36.36,"t":"2026-09-23T11:30:00Z","v":206,"vw":36.36},{"c":36.54,"h":36.54,"l":36.54,"n":2,"o":36.54,"t":"2026-09-23T12:15:00Z","v":260,"vw":36.54},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-09-23T12:30:00Z","v":100,"vw":36.41},{"c":36.23,"h":36.23,"l":36.23,"n":2,"o":36.23,"t":"2026-09-23T12:45:00Z","v":145,"vw":36.23},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-09-23T13:00:00Z","v":140,"vw":36.42},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-09-23T13:15:00Z","v":231,"vw":36.23},{"c":34.965,"h":36.29,"l":34.51,"n":1557,"o":36.29,"t":"2026-09-23T13:30:00Z","v":217717,"vw":35.443959},{"c":35.4,"h":35.6388,"l":34.74,"n":798,"o":35.12,"t":"2026-09-23T13:45:00Z","v":129206,"vw":35.230416},{"c":35.12,"h":35.47,"l":34.68,"n":1531,"o":35.4,"t":"2026-09-23T14:00:00Z","v":214446,"vw":34.962592},{"c":35.125,"h":35.67,"l":35.03,"n":1581,"o":35.115,"t":"2026-09-23T14:15:00Z","v":200242,"vw":35.237873},{"c":35.1675,"h":35.325,"l":35.04,"n":710,"o":35.13,"t":"2026-09-23T14:30:00Z","v":75118,"vw":35.206237},{"c":35.355,"h":35.52,"l":35.06,"n":818,"o":35.155,"t":"2026-09-23T14:45:00Z","v":59592,"vw":35.275472},{"c":35.225,"h":35.45,"l":35.2,"n":385,"o":35.31,"t":"2026-09-23T15:00:00Z","v":24099,"vw":35.305668},{"c":35.375,"h":35.47,"l":35.155,"n":431,"o":35.2,"t":"2026-09-23T15:15:00Z","v":29233,"vw":35.320175},{"c":35.755,"h":35.96,"l":35.46,"n":475,"o":35.5,"t":"2026-09-23T15:30:00Z","v":24408,"vw":35.651801},{"c":35.675,"h":35.84,"l":35.545,"n":495,"o":35.7,"t":"2026-09-23T15:45:00Z","v":24545,"vw":35.671011},{"c":35.5,"h":35.74,"l":35.5,"n":419,"o":35.655,"t":"2026-09-23T16:00:00Z","v":18386,"vw":35.591588},{"c":35.2,"h":35.63,"l":35.11,"n":1042,"o":35.535,"t":"2026-09-23T16:15:00Z","v":84224,"vw":35.388164},{"c":35.04,"h":35.29,"l":34.92,"n":1566,"o":35.21,"t":"2026-09-23T16:30:00Z","v":251687,"vw":35.0565},{"c":34.995,"h":35.03,"l":34.85,"n":1159,"o":35.03,"t":"2026-09-23T16:45:00Z","v":200684,"vw":34.96043},{"c":34.4,"h":35.1985,"l":34.31,"n":2017,"o":34.97,"t":"2026-09-23T17:00:00Z","v":281863,"vw":34.863559},{"c":34.475,"h":34.735,"l":34.35,"n":939,"o":34.4699,"t":"2026-09-23T17:15:00Z","v":124347,"vw":34.602196},{"c":34.76,"h":34.76,"l":34.44,"n":788,"o":34.475,"t":"2026-09-23T17:30:00Z","v":76091,"vw":34.558482},{"c":34.95,"h":35.11,"l":34.705,"n":1020,"o":34.705,"t":"2026-09-23T17:45:00Z","v":187045,"vw":34.81746},{"c":34.56,"h":35.03,"l":34.535,"n":835,"o":34.99,"t":"2026-09-23T18:00:00Z","v":72669,"vw":34.726664},{"c":34.67,"h":34.805,"l":34.51,"n":628,"o":34.51,"t":"2026-09-23T18:15:00Z","v":49989,"vw":34.703651},{"c":34.55,"h":34.67,"l":34.45,"n":748,"o":34.625,"t":"2026-09-23T18:30:00Z","v":138918,"vw":34.601105},{"c":34.67,"h":34.67,"l":34.35,"n":837,"o":34.555,"t":"2026-09-23T18:45:00Z","v":86893,"vw":34.473554},{"c":34.62,"h":34.67,"l":34.49,"n":701,"o":34.52,"t":"2026-09-23T19:00:00Z","v":71336,"vw":34.547419},{"c":34.77,"h":34.77,"l":34.5,"n":1257,"o":34.615,"t":"2026-09-23T19:15:00Z","v":138514,"vw":34.566479},{"c":34.77,"h":34.95,"l":34.7,"n":1663,"o":34.77,"t":"2026-09-23T19:30:00Z","v":224300,"vw":34.819998},{"c":34.71,"h":34.78,"l":34.54,"n":4807,"o":34.75,"t":"2026-09-23T19:45:00Z","v":548866,"vw":34.660903},{"c":34.64,"h":34.64,"l":34.64,"n":7,"o":34.64,"t":"2026-09-23T20:00:00Z","v":118890,"vw":34.64},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-09-23T20:30:00Z","v":180,"vw":35.3},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-09-23T21:15:00Z","v":250,"vw":35.29},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-23T23:00:00Z","v":110,"vw":35},{"c":34.99,"h":34.99,"l":34.7,"n":21,"o":34.7,"t":"2026-09-24T08:00:00Z","v":938,"vw":34.874847},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-09-24T08:30:00Z","v":223,"vw":34.7},{"c":34.66,"h":34.67,"l":34.66,"n":4,"o":34.67,"t":"2026-09-24T09:45:00Z","v":357,"vw":34.666777},{"c":34.66,"h":34.66,"l":34.66,"n":11,"o":34.66,"t":"2026-09-24T10:15:00Z","v":744,"vw":34.66},{"c":34.72,"h":34.72,"l":34.68,"n":7,"o":34.68,"t":"2026-09-24T11:00:00Z","v":551,"vw":34.69375},{"c":34.68,"h":34.74,"l":34.68,"n":3,"o":34.74,"t":"2026-09-24T11:15:00Z","v":390,"vw":34.714286},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-09-24T11:30:00Z","v":125,"vw":34.68},{"c":34.5,"h":34.79,"l":34.5,"n":5,"o":34.79,"t":"2026-09-24T11:45:00Z","v":4228,"vw":34.654888},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-09-24T12:00:00Z","v":200,"vw":34.72},{"c":34.21,"h":34.5,"l":34.2,"n":36,"o":34.5,"t":"2026-09-24T12:45:00Z","v":3562,"vw":34.358057},{"c":34.39,"h":34.39,"l":34.38,"n":5,"o":34.38,"t":"2026-09-24T13:00:00Z","v":611,"vw":34.384545},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-09-24T13:15:00Z","v":130,"vw":34.33},{"c":33.045,"h":34.76,"l":32.95,"n":1720,"o":34.67,"t":"2026-09-24T13:30:00Z","v":277313,"vw":33.635011},{"c":33.385,"h":33.74,"l":32.4,"n":2225,"o":33.045,"t":"2026-09-24T13:45:00Z","v":304054,"vw":32.886371},{"c":34.47,"h":34.55,"l":33.2937,"n":2849,"o":33.455,"t":"2026-09-24T14:00:00Z","v":292239,"vw":34.221039},{"c":34.8,"h":35.05,"l":34.265,"n":1382,"o":34.325,"t":"2026-09-24T14:15:00Z","v":93925,"vw":34.611208},{"c":34.05,"h":34.78,"l":34.05,"n":1484,"o":34.78,"t":"2026-09-24T14:30:00Z","v":162704,"vw":34.270839},{"c":33.71,"h":34.125,"l":33.63,"n":1152,"o":34.08,"t":"2026-09-24T14:45:00Z","v":77482,"vw":33.823944},{"c":33.47,"h":33.66,"l":33.44,"n":954,"o":33.66,"t":"2026-09-24T15:00:00Z","v":74593,"vw":33.536254},{"c":33.64,"h":33.72,"l":33.48,"n":882,"o":33.515,"t":"2026-09-24T15:15:00Z","v":128974,"vw":33.622102},{"c":33.65,"h":33.73,"l":33.585,"n":934,"o":33.605,"t":"2026-09-24T15:30:00Z","v":63234,"vw":33.645984},{"c":33.55,"h":33.78,"l":33.5205,"n":856,"o":33.65,"t":"2026-09-24T15:45:00Z","v":59145,"vw":33.638629},{"c":33.92,"h":33.92,"l":33.52,"n":945,"o":33.55,"t":"2026-09-24T16:00:00Z","v":72745,"vw":33.685017},{"c":34.07,"h":34.22,"l":33.8725,"n":806,"o":33.8725,"t":"2026-09-24T16:15:00Z","v":50946,"vw":34.062516},{"c":33.85,"h":34.04,"l":33.68,"n":1126,"o":34.04,"t":"2026-09-24T16:30:00Z","v":161092,"vw":33.799119},{"c":33.97,"h":34.1376,"l":33.66,"n":971,"o":33.85,"t":"2026-09-24T16:45:00Z","v":165701,"vw":33.813612},{"c":33.79,"h":34.07,"l":33.78,"n":912,"o":33.9658,"t":"2026-09-24T17:00:00Z","v":67650,"vw":33.898521},{"c":33.74,"h":33.865,"l":33.68,"n":801,"o":33.78,"t":"2026-09-24T17:15:00Z","v":59374,"vw":33.76545},{"c":33.635,"h":33.7554,"l":33.61,"n":896,"o":33.725,"t":"2026-09-24T17:30:00Z","v":110541,"vw":33.710485},{"c":33.54,"h":33.67,"l":33.5,"n":639,"o":33.635,"t":"2026-09-24T17:45:00Z","v":36171,"vw":33.588439},{"c":33.28,"h":33.56,"l":33.25,"n":799,"o":33.54,"t":"2026-09-24T18:00:00Z","v":113126,"vw":33.43317},{"c":33.255,"h":33.42,"l":33.1915,"n":851,"o":33.3,"t":"2026-09-24T18:15:00Z","v":137329,"vw":33.308658},{"c":33.2,"h":33.3187,"l":33.14,"n":924,"o":33.255,"t":"2026-09-24T18:30:00Z","v":61877,"vw":33.212257},{"c":33.015,"h":33.28,"l":32.8559,"n":1245,"o":33.2,"t":"2026-09-24T18:45:00Z","v":101351,"vw":33.07754},{"c":32.995,"h":33.1273,"l":32.73,"n":1318,"o":33.06,"t":"2026-09-24T19:00:00Z","v":130306,"vw":32.900153},{"c":32.735,"h":33.02,"l":32.71,"n":1407,"o":33.02,"t":"2026-09-24T19:15:00Z","v":115652,"vw":32.854799},{"c":32.71,"h":32.86,"l":32.69,"n":1837,"o":32.735,"t":"2026-09-24T19:30:00Z","v":164537,"vw":32.782264},{"c":32.85,"h":32.93,"l":32.4,"n":6240,"o":32.7,"t":"2026-09-24T19:45:00Z","v":610972,"vw":32.717323},{"c":32.9983,"h":33.1356,"l":32.8,"n":25,"o":32.8,"t":"2026-09-24T20:00:00Z","v":147463,"vw":32.801341},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-09-24T20:15:00Z","v":295,"vw":33.01},{"c":32.8,"h":32.8,"l":32.8,"n":2,"o":32.8,"t":"2026-09-24T20:30:00Z","v":2557,"vw":32.8},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-09-24T20:45:00Z","v":100,"vw":33.35},{"c":33.31,"h":33.31,"l":33.31,"n":5,"o":33.31,"t":"2026-09-24T21:15:00Z","v":132,"vw":33.31},{"c":33.249,"h":33.249,"l":33.12,"n":7,"o":33.12,"t":"2026-09-24T23:45:00Z","v":510,"vw":33.1845},{"c":33.01,"h":33.36,"l":33.01,"n":10,"o":33.36,"t":"2026-09-25T08:00:00Z","v":970,"vw":33.248889},{"c":33.14,"h":33.14,"l":33.14,"n":1,"o":33.14,"t":"2026-09-25T11:00:00Z","v":100,"vw":33.14},{"c":33.2375,"h":33.2375,"l":33.2375,"n":1,"o":33.2375,"t":"2026-09-25T11:15:00Z","v":200,"vw":33.2375},{"c":33.2281,"h":33.2281,"l":33.15,"n":3,"o":33.15,"t":"2026-09-25T11:45:00Z","v":1112,"vw":33.22036},{"c":33.09,"h":33.09,"l":33.05,"n":15,"o":33.08,"t":"2026-09-25T12:00:00Z","v":1764,"vw":33.07007},{"c":32.78,"h":32.84,"l":32.78,"n":3,"o":32.84,"t":"2026-09-25T12:30:00Z","v":225,"vw":32.81},{"c":32.9,"h":32.9,"l":32.89,"n":5,"o":32.89,"t":"2026-09-25T12:45:00Z","v":734,"vw":32.89687},{"c":33.1,"h":33.1,"l":33.09,"n":9,"o":33.1,"t":"2026-09-25T13:15:00Z","v":825,"vw":33.097083},{"c":32.12,"h":33.61,"l":32.1,"n":1035,"o":32.8,"t":"2026-09-25T13:30:00Z","v":121937,"vw":32.694428},{"c":31.895,"h":32.465,"l":31.895,"n":1026,"o":32.1,"t":"2026-09-25T13:45:00Z","v":86504,"vw":32.128965},{"c":32.06,"h":32.25,"l":31.59,"n":1048,"o":31.895,"t":"2026-09-25T14:00:00Z","v":117945,"vw":31.880484},{"c":32.035,"h":32.36,"l":31.99,"n":1454,"o":32.06,"t":"2026-09-25T14:15:00Z","v":164412,"vw":32.110854},{"c":32.06,"h":32.16,"l":32,"n":916,"o":32.035,"t":"2026-09-25T14:30:00Z","v":75972,"vw":32.068969},{"c":32.015,"h":32.095,"l":32,"n":630,"o":32.06,"t":"2026-09-25T14:45:00Z","v":43871,"vw":32.035476},{"c":32.22,"h":32.23,"l":32.01,"n":743,"o":32.01,"t":"2026-09-25T15:00:00Z","v":68915,"vw":32.122504},{"c":32.225,"h":32.48,"l":32.14,"n":1130,"o":32.2,"t":"2026-09-25T15:15:00Z","v":88421,"vw":32.222564},{"c":32.365,"h":32.55,"l":32.22,"n":1280,"o":32.23,"t":"2026-09-25T15:30:00Z","v":156240,"vw":32.418813},{"c":32.295,"h":32.4203,"l":32.01,"n":1152,"o":32.365,"t":"2026-09-25T15:45:00Z","v":175212,"vw":32.282043},{"c":32.08,"h":32.39,"l":32.08,"n":647,"o":32.295,"t":"2026-09-25T16:00:00Z","v":42908,"vw":32.262251},{"c":32.2,"h":32.51,"l":32.09,"n":1340,"o":32.13,"t":"2026-09-25T16:15:00Z","v":105351,"vw":32.313211},{"c":32.275,"h":32.49,"l":32.175,"n":1422,"o":32.23,"t":"2026-09-25T16:30:00Z","v":120480,"vw":32.346111},{"c":32.435,"h":32.515,"l":32.22,"n":741,"o":32.27,"t":"2026-09-25T16:45:00Z","v":44799,"vw":32.400329},{"c":32.435,"h":32.51,"l":32.37,"n":741,"o":32.43,"t":"2026-09-25T17:00:00Z","v":46804,"vw":32.446304},{"c":32.655,"h":32.72,"l":32.43,"n":782,"o":32.435,"t":"2026-09-25T17:15:00Z","v":47422,"vw":32.571915},{"c":32.435,"h":32.655,"l":32.42,"n":685,"o":32.655,"t":"2026-09-25T17:30:00Z","v":38939,"vw":32.492962},{"c":32.415,"h":32.47,"l":32.35,"n":666,"o":32.435,"t":"2026-09-25T17:45:00Z","v":39023,"vw":32.411225},{"c":32.37,"h":32.44,"l":32.35,"n":599,"o":32.415,"t":"2026-09-25T18:00:00Z","v":34921,"vw":32.387593},{"c":32.45,"h":32.595,"l":32.36,"n":775,"o":32.37,"t":"2026-09-25T18:15:00Z","v":49209,"vw":32.463176},{"c":32.76,"h":32.84,"l":32.44,"n":839,"o":32.48,"t":"2026-09-25T18:30:00Z","v":53438,"vw":32.653326},{"c":32.84,"h":32.86,"l":32.73,"n":1186,"o":32.76,"t":"2026-09-25T18:45:00Z","v":73695,"vw":32.824102},{"c":32.74,"h":33.02,"l":32.7,"n":1713,"o":32.82,"t":"2026-09-25T19:00:00Z","v":118432,"vw":32.90176},{"c":32.825,"h":33,"l":32.73,"n":1816,"o":32.74,"t":"2026-09-25T19:15:00Z","v":123931,"vw":32.866548},{"c":32.79,"h":32.88,"l":32.65,"n":2224,"o":32.84,"t":"2026-09-25T19:30:00Z","v":176635,"vw":32.778139},{"c":33.26,"h":33.36,"l":32.685,"n":9430,"o":32.79,"t":"2026-09-25T19:45:00Z","v":929158,"vw":33.086358},{"c":33.3934,"h":33.3934,"l":33.25,"n":8,"o":33.25,"t":"2026-09-25T20:00:00Z","v":276609,"vw":33.250052},{"c":33.4022,"h":33.4022,"l":33.23,"n":6,"o":33.23,"t":"2026-09-25T20:15:00Z","v":1630,"vw":33.259408},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-09-25T20:30:00Z","v":700,"vw":33.25},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-09-25T21:30:00Z","v":2222,"vw":33.24},{"c":33.13,"h":33.13,"l":33.01,"n":4,"o":33.01,"t":"2026-09-28T08:00:00Z","v":374,"vw":33.056512},{"c":33.3,"h":33.3,"l":33.3,"n":3,"o":33.3,"t":"2026-09-28T09:30:00Z","v":236,"vw":33.3},{"c":33.04,"h":33.18,"l":33.04,"n":8,"o":33.18,"t":"2026-09-28T11:30:00Z","v":603,"vw":33.133333},{"c":33,"h":33,"l":33,"n":7,"o":33,"t":"2026-09-28T11:45:00Z","v":1563,"vw":33},{"c":32.82,"h":32.83,"l":32.82,"n":4,"o":32.83,"t":"2026-09-28T12:00:00Z","v":496,"vw":32.823333},{"c":32.85,"h":32.89,"l":32.85,"n":7,"o":32.89,"t":"2026-09-28T12:30:00Z","v":315,"vw":32.875348},{"c":32.83,"h":32.83,"l":32.675,"n":22,"o":32.79,"t":"2026-09-28T12:45:00Z","v":701,"vw":32.755783},{"c":32.89,"h":32.97,"l":32.84,"n":20,"o":32.84,"t":"2026-09-28T13:15:00Z","v":1160,"vw":32.890769},{"c":31.92,"h":32.79,"l":31.425,"n":1491,"o":32.79,"t":"2026-09-28T13:30:00Z","v":197773,"vw":31.998217},{"c":32.135,"h":32.42,"l":31.825,"n":572,"o":31.92,"t":"2026-09-28T13:45:00Z","v":53556,"vw":32.179976},{"c":32.54,"h":32.71,"l":32,"n":648,"o":32.135,"t":"2026-09-28T14:00:00Z","v":60589,"vw":32.267829},{"c":32.775,"h":32.91,"l":32.53,"n":550,"o":32.53,"t":"2026-09-28T14:15:00Z","v":44190,"vw":32.704584},{"c":32.82,"h":32.95,"l":32.67,"n":637,"o":32.77,"t":"2026-09-28T14:30:00Z","v":53949,"vw":32.831309},{"c":32.92,"h":32.975,"l":32.63,"n":707,"o":32.85,"t":"2026-09-28T14:45:00Z","v":71831,"vw":32.810507},{"c":32.94,"h":33.07,"l":32.86,"n":659,"o":32.87,"t":"2026-09-28T15:00:00Z","v":59837,"vw":32.946065},{"c":33.055,"h":33.16,"l":32.725,"n":596,"o":32.94,"t":"2026-09-28T15:15:00Z","v":69720,"vw":32.959348},{"c":32.825,"h":33.07,"l":32.7417,"n":625,"o":33.04,"t":"2026-09-28T15:30:00Z","v":70155,"vw":32.913574},{"c":32.5,"h":32.9,"l":32.44,"n":662,"o":32.83,"t":"2026-09-28T15:45:00Z","v":82443,"vw":32.733561},{"c":32.595,"h":32.86,"l":32.5,"n":694,"o":32.5,"t":"2026-09-28T16:00:00Z","v":110083,"vw":32.579681},{"c":33.08,"h":33.2,"l":32.53,"n":719,"o":32.57,"t":"2026-09-28T16:15:00Z","v":50978,"vw":32.777535},{"c":33.18,"h":33.18,"l":32.91,"n":575,"o":33.08,"t":"2026-09-28T16:30:00Z","v":39574,"vw":32.994929},{"c":33.12,"h":33.21,"l":32.99,"n":496,"o":33.21,"t":"2026-09-28T16:45:00Z","v":45906,"vw":33.092573},{"c":33.33,"h":33.47,"l":33.1,"n":547,"o":33.12,"t":"2026-09-28T17:00:00Z","v":35777,"vw":33.267261},{"c":32.955,"h":33.33,"l":32.91,"n":470,"o":33.33,"t":"2026-09-28T17:15:00Z","v":34265,"vw":33.109866},{"c":33.07,"h":33.08,"l":32.85,"n":537,"o":32.955,"t":"2026-09-28T17:30:00Z","v":42553,"vw":32.937688},{"c":33.35,"h":33.38,"l":33.02,"n":697,"o":33.03,"t":"2026-09-28T17:45:00Z","v":44913,"vw":33.230049},{"c":33.55,"h":33.6,"l":33.3,"n":685,"o":33.35,"t":"2026-09-28T18:00:00Z","v":43732,"vw":33.42296},{"c":33.555,"h":33.6,"l":33.45,"n":519,"o":33.5696,"t":"2026-09-28T18:15:00Z","v":33366,"vw":33.535181},{"c":33.605,"h":33.62,"l":33.47,"n":652,"o":33.53,"t":"2026-09-28T18:30:00Z","v":39675,"vw":33.544286},{"c":33.59,"h":33.6,"l":33.45,"n":698,"o":33.59,"t":"2026-09-28T18:45:00Z","v":50366,"vw":33.530768},{"c":33.36,"h":33.6,"l":33.26,"n":891,"o":33.57,"t":"2026-09-28T19:00:00Z","v":63116,"vw":33.383241},{"c":33.405,"h":33.46,"l":33.27,"n":1118,"o":33.36,"t":"2026-09-28T19:15:00Z","v":103357,"vw":33.363356},{"c":33.195,"h":33.44,"l":33.035,"n":1501,"o":33.405,"t":"2026-09-28T19:30:00Z","v":162889,"vw":33.191648},{"c":33.77,"h":33.77,"l":33.13,"n":6413,"o":33.195,"t":"2026-09-28T19:45:00Z","v":685000,"vw":33.521272},{"c":33.8,"h":34.1999,"l":33.56,"n":15,"o":33.76,"t":"2026-09-28T20:00:00Z","v":256143,"vw":33.560762},{"c":33.75,"h":33.76,"l":33.75,"n":2,"o":33.76,"t":"2026-09-28T21:30:00Z","v":299,"vw":33.753344},{"c":34.2317,"h":34.2317,"l":34.2317,"n":1,"o":34.2317,"t":"2026-09-28T22:00:00Z","v":100,"vw":34.2317},{"c":33.7226,"h":33.7226,"l":33.7226,"n":1,"o":33.7226,"t":"2026-09-28T23:45:00Z","v":150,"vw":33.7226},{"c":33.75,"h":33.75,"l":33.75,"n":11,"o":33.75,"t":"2026-09-29T08:00:00Z","v":337,"vw":33.75},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-09-29T08:15:00Z","v":700,"vw":33.9},{"c":33.72,"h":33.76,"l":33.72,"n":11,"o":33.75,"t":"2026-09-29T11:00:00Z","v":2120,"vw":33.732638},{"c":33.62,"h":33.62,"l":33.62,"n":3,"o":33.62,"t":"2026-09-29T11:30:00Z","v":216,"vw":33.62},{"c":33.55,"h":33.55,"l":33.54,"n":7,"o":33.54,"t":"2026-09-29T12:30:00Z","v":344,"vw":33.545833},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-09-29T12:45:00Z","v":100,"vw":33.62},{"c":32.595,"h":33.69,"l":32.51,"n":445,"o":33.69,"t":"2026-09-29T13:30:00Z","v":57248,"vw":32.99075},{"c":32.435,"h":32.9,"l":32.32,"n":889,"o":32.59,"t":"2026-09-29T13:45:00Z","v":78759,"vw":32.595085},{"c":32.63,"h":33.02,"l":32.35,"n":939,"o":32.51,"t":"2026-09-29T14:00:00Z","v":106339,"vw":32.796489},{"c":32.835,"h":33,"l":32.6,"n":1075,"o":32.62,"t":"2026-09-29T14:15:00Z","v":158319,"vw":32.772449},{"c":32.315,"h":32.97,"l":32.26,"n":1966,"o":32.845,"t":"2026-09-29T14:30:00Z","v":172485,"vw":32.559301},{"c":32.48,"h":32.57,"l":32.315,"n":595,"o":32.315,"t":"2026-09-29T14:45:00Z","v":35804,"vw":32.452082},{"c":32.52,"h":32.53,"l":32.4,"n":695,"o":32.48,"t":"2026-09-29T15:00:00Z","v":41182,"vw":32.457537},{"c":32.23,"h":32.55,"l":32.21,"n":760,"o":32.51,"t":"2026-09-29T15:15:00Z","v":45055,"vw":32.441935},{"c":32.355,"h":32.62,"l":32.03,"n":926,"o":32.21,"t":"2026-09-29T15:30:00Z","v":63674,"vw":32.362309},{"c":32.2,"h":32.345,"l":32.13,"n":656,"o":32.29,"t":"2026-09-29T15:45:00Z","v":57162,"vw":32.238688},{"c":32.3,"h":32.5,"l":32.14,"n":974,"o":32.22,"t":"2026-09-29T16:00:00Z","v":102471,"vw":32.399747},{"c":32.32,"h":32.57,"l":32.255,"n":571,"o":32.3,"t":"2026-09-29T16:15:00Z","v":32368,"vw":32.354174},{"c":32.285,"h":32.46,"l":32.25,"n":707,"o":32.31,"t":"2026-09-29T16:30:00Z","v":38801,"vw":32.354524},{"c":32.29,"h":32.34,"l":32.24,"n":784,"o":32.285,"t":"2026-09-29T16:45:00Z","v":36847,"vw":32.288838},{"c":32.265,"h":32.3,"l":32.0913,"n":930,"o":32.3,"t":"2026-09-29T17:00:00Z","v":53550,"vw":32.223381},{"c":32.0875,"h":32.3,"l":32.05,"n":632,"o":32.29,"t":"2026-09-29T17:15:00Z","v":37426,"vw":32.130711},{"c":32.19,"h":32.34,"l":32.11,"n":662,"o":32.11,"t":"2026-09-29T17:30:00Z","v":37111,"vw":32.216354},{"c":32.2,"h":32.2855,"l":32.19,"n":536,"o":32.23,"t":"2026-09-29T17:45:00Z","v":17879,"vw":32.233107},{"c":32.43,"h":32.52,"l":32.235,"n":745,"o":32.235,"t":"2026-09-29T18:00:00Z","v":48703,"vw":32.450991},{"c":32.57,"h":32.6,"l":32.435,"n":680,"o":32.44,"t":"2026-09-29T18:15:00Z","v":54132,"vw":32.522248},{"c":32.655,"h":32.815,"l":32.5,"n":753,"o":32.57,"t":"2026-09-29T18:30:00Z","v":49882,"vw":32.64745},{"c":32.63,"h":32.75,"l":32.61,"n":794,"o":32.635,"t":"2026-09-29T18:45:00Z","v":57367,"vw":32.685506},{"c":32.8,"h":32.92,"l":32.58,"n":1220,"o":32.64,"t":"2026-09-29T19:00:00Z","v":122776,"vw":32.837991},{"c":32.99,"h":33,"l":32.85,"n":931,"o":32.86,"t":"2026-09-29T19:15:00Z","v":51799,"vw":32.9389},{"c":32.96,"h":33.05,"l":32.92,"n":1422,"o":33,"t":"2026-09-29T19:30:00Z","v":93840,"vw":32.96908},{"c":32.76,"h":33.03,"l":32.7,"n":3014,"o":32.945,"t":"2026-09-29T19:45:00Z","v":265585,"vw":32.917524},{"c":32.66,"h":32.755,"l":32.66,"n":8,"o":32.755,"t":"2026-09-29T20:00:00Z","v":517709,"vw":32.754982},{"c":32.96,"h":32.96,"l":32.96,"n":4,"o":32.96,"t":"2026-09-30T08:30:00Z","v":399,"vw":32.96},{"c":32.8,"h":32.8,"l":32.8,"n":2,"o":32.8,"t":"2026-09-30T10:00:00Z","v":200,"vw":32.8},{"c":32.94,"h":32.94,"l":32.66,"n":7,"o":32.66,"t":"2026-09-30T12:30:00Z","v":3401,"vw":32.902643},{"c":32.75,"h":32.75,"l":32.75,"n":14,"o":32.75,"t":"2026-09-30T13:15:00Z","v":280,"vw":32.75},{"c":33.73,"h":33.77,"l":32.39,"n":943,"o":32.695,"t":"2026-09-30T13:30:00Z","v":126307,"vw":33.050226},{"c":33.74,"h":33.85,"l":33.25,"n":992,"o":33.71,"t":"2026-09-30T13:45:00Z","v":107492,"vw":33.567818},{"c":33.78,"h":33.95,"l":33.29,"n":1003,"o":33.77,"t":"2026-09-30T14:00:00Z","v":85040,"vw":33.637251},{"c":34.1,"h":34.1,"l":33.64,"n":942,"o":33.75,"t":"2026-09-30T14:15:00Z","v":76664,"vw":33.918369},{"c":33.89,"h":34.35,"l":33.83,"n":694,"o":34.14,"t":"2026-09-30T14:30:00Z","v":59811,"vw":34.038729},{"c":33.9,"h":34,"l":33.675,"n":710,"o":33.92,"t":"2026-09-30T14:45:00Z","v":58176,"vw":33.806735},{"c":33.875,"h":34.055,"l":33.67,"n":984,"o":33.995,"t":"2026-09-30T15:00:00Z","v":87519,"vw":33.86605},{"c":33.76,"h":33.98,"l":33.67,"n":636,"o":33.88,"t":"2026-09-30T15:15:00Z","v":37629,"vw":33.823217},{"c":33.48,"h":33.83,"l":33.465,"n":746,"o":33.755,"t":"2026-09-30T15:30:00Z","v":49833,"vw":33.636185},{"c":33.28,"h":33.52,"l":33.26,"n":543,"o":33.48,"t":"2026-09-30T15:45:00Z","v":28246,"vw":33.390442},{"c":33.58,"h":33.58,"l":33.26,"n":810,"o":33.28,"t":"2026-09-30T16:00:00Z","v":47592,"vw":33.377654},{"c":33.35,"h":33.63,"l":33.29,"n":582,"o":33.58,"t":"2026-09-30T16:15:00Z","v":34455,"vw":33.427241},{"c":33.26,"h":33.39,"l":33.24,"n":698,"o":33.355,"t":"2026-09-30T16:30:00Z","v":33573,"vw":33.301421},{"c":33.08,"h":33.3599,"l":33.05,"n":550,"o":33.24,"t":"2026-09-30T16:45:00Z","v":27895,"vw":33.181538},{"c":33.05,"h":33.21,"l":32.99,"n":664,"o":33.09,"t":"2026-09-30T17:00:00Z","v":40355,"vw":33.082644},{"c":32.72,"h":33.06,"l":32.66,"n":616,"o":33.05,"t":"2026-09-30T17:15:00Z","v":48269,"vw":32.873013},{"c":32.56,"h":32.75,"l":32.53,"n":434,"o":32.71,"t":"2026-09-30T17:30:00Z","v":24511,"vw":32.65737},{"c":32.86,"h":32.86,"l":32.485,"n":707,"o":32.51,"t":"2026-09-30T17:45:00Z","v":51709,"vw":32.619939},{"c":32.73,"h":32.91,"l":32.53,"n":631,"o":32.775,"t":"2026-09-30T18:00:00Z","v":41922,"vw":32.699315},{"c":32.49,"h":32.75,"l":32.34,"n":693,"o":32.6675,"t":"2026-09-30T18:15:00Z","v":51442,"vw":32.569826},{"c":32.665,"h":32.815,"l":32.29,"n":1211,"o":32.435,"t":"2026-09-30T18:30:00Z","v":101714,"vw":32.572397},{"c":32.78,"h":32.79,"l":32.59,"n":548,"o":32.665,"t":"2026-09-30T18:45:00Z","v":30982,"vw":32.678573},{"c":32.99,"h":33.01,"l":32.71,"n":694,"o":32.78,"t":"2026-09-30T19:00:00Z","v":44499,"vw":32.918167},{"c":32.83,"h":32.98,"l":32.825,"n":713,"o":32.98,"t":"2026-09-30T19:15:00Z","v":41930,"vw":32.883865},{"c":32.87,"h":32.97,"l":32.71,"n":1335,"o":32.83,"t":"2026-09-30T19:30:00Z","v":105281,"vw":32.827542},{"c":33.56,"h":34.08,"l":32.58,"n":13016,"o":32.83,"t":"2026-09-30T19:45:00Z","v":1352730,"vw":33.480246},{"c":33.5126,"h":33.65,"l":33.32,"n":12,"o":33.32,"t":"2026-09-30T20:00:00Z","v":419270,"vw":33.320252},{"c":33.5983,"h":33.5983,"l":33.51,"n":2,"o":33.51,"t":"2026-09-30T20:30:00Z","v":10002,"vw":33.55415},{"c":33.5,"h":33.55,"l":33.5,"n":8,"o":33.55,"t":"2026-09-30T21:00:00Z","v":991,"vw":33.524516},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-09-30T22:15:00Z","v":160,"vw":33.2},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-01T12:30:00Z","v":423424,"vw":33.32},{"c":33.1,"h":33.1,"l":33.09,"n":2,"o":33.09,"t":"2026-10-01T13:00:00Z","v":699,"vw":33.097139},{"c":33.5,"h":33.5,"l":32.82,"n":28,"o":33.26,"t":"2026-10-01T13:15:00Z","v":4848,"vw":33.259284},{"c":32.79,"h":34,"l":32.6,"n":973,"o":33.67,"t":"2026-10-01T13:30:00Z","v":161898,"vw":33.225646},{"c":32.28,"h":32.86,"l":32.11,"n":609,"o":32.7,"t":"2026-10-01T13:45:00Z","v":59424,"vw":32.436524},{"c":32.315,"h":32.6,"l":32.12,"n":903,"o":32.285,"t":"2026-10-01T14:00:00Z","v":85790,"vw":32.357665},{"c":32.61,"h":32.65,"l":32.12,"n":1070,"o":32.425,"t":"2026-10-01T14:15:00Z","v":148018,"vw":32.322596},{"c":32.27,"h":32.74,"l":32.26,"n":919,"o":32.585,"t":"2026-10-01T14:30:00Z","v":70879,"vw":32.556244},{"c":32.13,"h":32.3347,"l":32,"n":808,"o":32.27,"t":"2026-10-01T14:45:00Z","v":60763,"vw":32.142251},{"c":32.375,"h":33,"l":31.86,"n":3369,"o":32.06,"t":"2026-10-01T15:00:00Z","v":287642,"vw":32.319393},{"c":32.51,"h":32.64,"l":32.27,"n":630,"o":32.32,"t":"2026-10-01T15:15:00Z","v":34650,"vw":32.434898},{"c":32.29,"h":32.65,"l":32.21,"n":785,"o":32.455,"t":"2026-10-01T15:30:00Z","v":320368,"vw":32.575754},{"c":32.34,"h":32.46,"l":32.19,"n":352,"o":32.19,"t":"2026-10-01T15:45:00Z","v":20876,"vw":32.333589},{"c":32.39,"h":32.46,"l":32.2801,"n":423,"o":32.34,"t":"2026-10-01T16:00:00Z","v":21920,"vw":32.36721},{"c":32.68,"h":32.69,"l":32.335,"n":442,"o":32.335,"t":"2026-10-01T16:15:00Z","v":17377,"vw":32.501789},{"c":32.565,"h":32.87,"l":32.555,"n":490,"o":32.69,"t":"2026-10-01T16:30:00Z","v":27543,"vw":32.722134},{"c":32.4,"h":32.64,"l":32.34,"n":443,"o":32.57,"t":"2026-10-01T16:45:00Z","v":19384,"vw":32.498378},{"c":32.325,"h":32.42,"l":32.23,"n":633,"o":32.38,"t":"2026-10-01T17:00:00Z","v":33405,"vw":32.343723},{"c":32.55,"h":32.62,"l":32.37,"n":721,"o":32.39,"t":"2026-10-01T17:15:00Z","v":45283,"vw":32.496073},{"c":32.73,"h":32.775,"l":32.575,"n":448,"o":32.62,"t":"2026-10-01T17:30:00Z","v":17502,"vw":32.6742},{"c":32.5825,"h":32.75,"l":32.495,"n":471,"o":32.67,"t":"2026-10-01T17:45:00Z","v":20287,"vw":32.611373},{"c":32.51,"h":32.63,"l":32.44,"n":459,"o":32.575,"t":"2026-10-01T18:00:00Z","v":24338,"vw":32.52568},{"c":32.53,"h":32.6,"l":32.4703,"n":511,"o":32.51,"t":"2026-10-01T18:15:00Z","v":20477,"vw":32.536839},{"c":32.41,"h":32.58,"l":32.325,"n":886,"o":32.49,"t":"2026-10-01T18:30:00Z","v":77866,"vw":32.45075},{"c":32.44,"h":32.52,"l":32.4,"n":658,"o":32.4125,"t":"2026-10-01T18:45:00Z","v":50649,"vw":32.454242},{"c":32.42,"h":32.47,"l":32.35,"n":1081,"o":32.44,"t":"2026-10-01T19:00:00Z","v":107802,"vw":32.425647},{"c":32.34,"h":32.41,"l":32.25,"n":893,"o":32.41,"t":"2026-10-01T19:15:00Z","v":81037,"vw":32.340229},{"c":32.195,"h":32.39,"l":32.17,"n":1460,"o":32.34,"t":"2026-10-01T19:30:00Z","v":101622,"vw":32.286763},{"c":33.01,"h":33.085,"l":32.14,"n":6080,"o":32.16,"t":"2026-10-01T19:45:00Z","v":789106,"vw":32.784538},{"c":32.5,"h":32.75,"l":32.5,"n":8,"o":32.5,"t":"2026-10-01T20:00:00Z","v":471035,"vw":32.500085},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-01T20:15:00Z","v":207766,"vw":32.5},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-01T23:45:00Z","v":101,"vw":32.68},{"c":32.82,"h":32.82,"l":32.5,"n":6,"o":32.5,"t":"2026-10-02T12:00:00Z","v":549,"vw":32.621905},{"c":32.7,"h":32.7,"l":32.65,"n":6,"o":32.65,"t":"2026-10-02T13:00:00Z","v":600,"vw":32.683221},{"c":32.73,"h":32.73,"l":32.7,"n":11,"o":32.7,"t":"2026-10-02T13:15:00Z","v":3501,"vw":32.706406},{"c":32.6773,"h":32.7804,"l":32.38,"n":388,"o":32.78,"t":"2026-10-02T13:30:00Z","v":79263,"vw":32.713307},{"c":32.55,"h":33.18,"l":32.5,"n":770,"o":32.585,"t":"2026-10-02T13:45:00Z","v":573830,"vw":32.527859},{"c":32.56,"h":32.71,"l":32.5,"n":645,"o":32.51,"t":"2026-10-02T14:00:00Z","v":31011,"vw":32.61561},{"c":32.57,"h":32.735,"l":32.45,"n":933,"o":32.64,"t":"2026-10-02T14:15:00Z","v":92243,"vw":32.528231},{"c":32.7,"h":32.82,"l":32.5,"n":785,"o":32.575,"t":"2026-10-02T14:30:00Z","v":50632,"vw":32.627607},{"c":33.11,"h":33.15,"l":32.63,"n":651,"o":32.75,"t":"2026-10-02T14:45:00Z","v":52123,"vw":32.843385},{"c":32.81,"h":33.14,"l":32.73,"n":404,"o":33.1,"t":"2026-10-02T15:00:00Z","v":37278,"vw":32.917138},{"c":32.51,"h":32.84,"l":32.455,"n":636,"o":32.81,"t":"2026-10-02T15:15:00Z","v":44622,"vw":32.580859},{"c":32.445,"h":32.605,"l":32.445,"n":600,"o":32.5,"t":"2026-10-02T15:30:00Z","v":75173,"vw":32.499577},{"c":32.665,"h":32.75,"l":32.42,"n":645,"o":32.44,"t":"2026-10-02T15:45:00Z","v":60691,"vw":32.619746},{"c":32.625,"h":32.775,"l":32.573,"n":657,"o":32.63,"t":"2026-10-02T16:00:00Z","v":66126,"vw":32.685523},{"c":32.645,"h":32.705,"l":32.56,"n":354,"o":32.56,"t":"2026-10-02T16:15:00Z","v":23163,"vw":32.671094},{"c":32.39,"h":32.645,"l":32.32,"n":491,"o":32.6,"t":"2026-10-02T16:30:00Z","v":26598,"vw":32.492045},{"c":32.665,"h":32.79,"l":32.39,"n":491,"o":32.39,"t":"2026-10-02T16:45:00Z","v":51291,"vw":32.629133},{"c":32.525,"h":32.76,"l":32.45,"n":391,"o":32.63,"t":"2026-10-02T17:00:00Z","v":41837,"vw":32.677198},{"c":32.275,"h":32.62,"l":32.155,"n":572,"o":32.525,"t":"2026-10-02T17:15:00Z","v":37364,"vw":32.423242},{"c":32.23,"h":32.41,"l":32.17,"n":435,"o":32.275,"t":"2026-10-02T17:30:00Z","v":23878,"vw":32.275105},{"c":32.3,"h":32.34,"l":32.2,"n":458,"o":32.22,"t":"2026-10-02T17:45:00Z","v":49948,"vw":32.263451},{"c":32.145,"h":32.335,"l":32.05,"n":463,"o":32.3,"t":"2026-10-02T18:00:00Z","v":30664,"vw":32.157802},{"c":31.985,"h":32.145,"l":31.94,"n":416,"o":32.145,"t":"2026-10-02T18:15:00Z","v":22259,"vw":32.05496},{"c":32.065,"h":32.13,"l":31.91,"n":423,"o":32.01,"t":"2026-10-02T18:30:00Z","v":25276,"vw":32.026622},{"c":32.08,"h":32.17,"l":32,"n":573,"o":32,"t":"2026-10-02T18:45:00Z","v":51964,"vw":32.097568},{"c":32.1275,"h":32.15,"l":32.01,"n":508,"o":32.01,"t":"2026-10-02T19:00:00Z","v":26338,"vw":32.092825},{"c":32.26,"h":32.3,"l":32.08,"n":618,"o":32.15,"t":"2026-10-02T19:15:00Z","v":48443,"vw":32.186886},{"c":32.225,"h":32.39,"l":32.17,"n":858,"o":32.22,"t":"2026-10-02T19:30:00Z","v":65806,"vw":32.311208},{"c":32.02,"h":32.27,"l":31.93,"n":2759,"o":32.225,"t":"2026-10-02T19:45:00Z","v":207542,"vw":32.080295},{"c":32.03,"h":32.03,"l":32.03,"n":5,"o":32.03,"t":"2026-10-02T20:00:00Z","v":334087,"vw":32.03},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-10-02T22:00:00Z","v":118,"vw":32.04},{"c":32.12,"h":32.19,"l":32.12,"n":14,"o":32.19,"t":"2026-10-05T11:00:00Z","v":870,"vw":32.130463},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-05T11:15:00Z","v":150,"vw":32.1},{"c":32.19,"h":32.19,"l":32.19,"n":3,"o":32.19,"t":"2026-10-05T12:15:00Z","v":266,"vw":32.19},{"c":32.35,"h":32.79,"l":32,"n":609,"o":32.11,"t":"2026-10-05T13:30:00Z","v":64480,"vw":32.295128},{"c":32.22,"h":32.7,"l":31.98,"n":483,"o":32.335,"t":"2026-10-05T13:45:00Z","v":46219,"vw":32.248434},{"c":32.4,"h":32.59,"l":32.1,"n":422,"o":32.225,"t":"2026-10-05T14:00:00Z","v":25801,"vw":32.389067},{"c":32.44,"h":32.605,"l":32.23,"n":594,"o":32.4,"t":"2026-10-05T14:15:00Z","v":49128,"vw":32.461816},{"c":32.55,"h":32.68,"l":32.28,"n":515,"o":32.435,"t":"2026-10-05T14:30:00Z","v":26081,"vw":32.400346},{"c":32.67,"h":32.7,"l":32.44,"n":418,"o":32.55,"t":"2026-10-05T14:45:00Z","v":23766,"vw":32.583385},{"c":32.78,"h":32.88,"l":32.5119,"n":689,"o":32.69,"t":"2026-10-05T15:00:00Z","v":41032,"vw":32.736564},{"c":32.89,"h":32.95,"l":32.71,"n":492,"o":32.745,"t":"2026-10-05T15:15:00Z","v":28550,"vw":32.85184},{"c":33.02,"h":33.14,"l":32.865,"n":458,"o":32.89,"t":"2026-10-05T15:30:00Z","v":31070,"vw":33.02443},{"c":33.04,"h":33.22,"l":33.01,"n":531,"o":33.09,"t":"2026-10-05T15:45:00Z","v":28586,"vw":33.119317},{"c":32.63,"h":33.09,"l":32.63,"n":605,"o":33.04,"t":"2026-10-05T16:00:00Z","v":44673,"vw":32.828784},{"c":32.37,"h":32.61,"l":32.32,"n":726,"o":32.61,"t":"2026-10-05T16:15:00Z","v":35060,"vw":32.446559},{"c":32.2725,"h":32.52,"l":32.09,"n":1394,"o":32.4,"t":"2026-10-05T16:30:00Z","v":99904,"vw":32.281287},{"c":31.91,"h":32.43,"l":31.85,"n":920,"o":32.24,"t":"2026-10-05T16:45:00Z","v":50705,"vw":32.119511},{"c":31.86,"h":32.015,"l":31.81,"n":755,"o":31.905,"t":"2026-10-05T17:00:00Z","v":42223,"vw":31.881782},{"c":31.96,"h":32.06,"l":31.82,"n":644,"o":31.83,"t":"2026-10-05T17:15:00Z","v":45882,"vw":31.928084},{"c":31.85,"h":32.2,"l":31.745,"n":626,"o":31.985,"t":"2026-10-05T17:30:00Z","v":63485,"vw":31.983408},{"c":31.73,"h":31.82,"l":31.665,"n":716,"o":31.82,"t":"2026-10-05T17:45:00Z","v":54857,"vw":31.759274},{"c":31.59,"h":31.9,"l":31.56,"n":791,"o":31.73,"t":"2026-10-05T18:00:00Z","v":58633,"vw":31.709667},{"c":31.59,"h":31.66,"l":31.48,"n":779,"o":31.59,"t":"2026-10-05T18:15:00Z","v":53429,"vw":31.558026},{"c":31.515,"h":31.62,"l":31.49,"n":577,"o":31.58,"t":"2026-10-05T18:30:00Z","v":40259,"vw":31.536548},{"c":31.8475,"h":31.9395,"l":31.5,"n":796,"o":31.515,"t":"2026-10-05T18:45:00Z","v":90674,"vw":31.712866},{"c":31.8,"h":31.95,"l":31.73,"n":656,"o":31.8,"t":"2026-10-05T19:00:00Z","v":41715,"vw":31.850123},{"c":31.7,"h":31.94,"l":31.7,"n":824,"o":31.82,"t":"2026-10-05T19:15:00Z","v":61905,"vw":31.823928},{"c":31.7,"h":31.8,"l":31.63,"n":887,"o":31.7,"t":"2026-10-05T19:30:00Z","v":70953,"vw":31.688324},{"c":32.085,"h":32.11,"l":31.63,"n":2498,"o":31.72,"t":"2026-10-05T19:45:00Z","v":234869,"vw":31.943603},{"c":32.12,"h":32.12,"l":32.06,"n":9,"o":32.06,"t":"2026-10-05T20:00:00Z","v":244363,"vw":32.119975},{"c":31.95,"h":31.9932,"l":31.95,"n":4,"o":31.97,"t":"2026-10-05T20:30:00Z","v":7302,"vw":31.974872},{"c":32.2,"h":32.2,"l":32.2,"n":4,"o":32.2,"t":"2026-10-06T09:00:00Z","v":193,"vw":32.2},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-06T11:30:00Z","v":150,"vw":31.95},{"c":32.01,"h":32.03,"l":32.01,"n":3,"o":32.03,"t":"2026-10-06T12:30:00Z","v":750,"vw":32.016667},{"c":32.14,"h":32.14,"l":32.11,"n":4,"o":32.11,"t":"2026-10-06T12:45:00Z","v":997,"vw":32.127895},{"c":32.4,"h":32.4,"l":32.19,"n":19,"o":32.19,"t":"2026-10-06T13:15:00Z","v":1593,"vw":32.311932},{"c":32.85,"h":33,"l":32.14,"n":794,"o":32.53,"t":"2026-10-06T13:30:00Z","v":90095,"vw":32.582285},{"c":33.48,"h":33.57,"l":32.71,"n":832,"o":32.71,"t":"2026-10-06T13:45:00Z","v":97973,"vw":33.145998},{"c":33.4,"h":33.85,"l":33.4,"n":1082,"o":33.48,"t":"2026-10-06T14:00:00Z","v":107033,"vw":33.590132},{"c":33.31,"h":33.55,"l":33.3,"n":517,"o":33.495,"t":"2026-10-06T14:15:00Z","v":48356,"vw":33.433346},{"c":33.31,"h":33.46,"l":33.19,"n":440,"o":33.31,"t":"2026-10-06T14:30:00Z","v":42226,"vw":33.278042},{"c":33.25,"h":33.49,"l":33.2,"n":812,"o":33.25,"t":"2026-10-06T14:45:00Z","v":84509,"vw":33.38289},{"c":32.83,"h":33.36,"l":32.6,"n":1236,"o":33.25,"t":"2026-10-06T15:00:00Z","v":128628,"vw":32.77245},{"c":33.71,"h":33.74,"l":32.83,"n":794,"o":32.92,"t":"2026-10-06T15:15:00Z","v":87575,"vw":33.325576},{"c":33.41,"h":33.71,"l":33.285,"n":947,"o":33.66,"t":"2026-10-06T15:30:00Z","v":83923,"vw":33.560873},{"c":33.335,"h":33.42,"l":33.31,"n":267,"o":33.395,"t":"2026-10-06T15:45:00Z","v":19584,"vw":33.356943},{"c":33.44,"h":33.45,"l":32.96,"n":645,"o":33.335,"t":"2026-10-06T16:00:00Z","v":75774,"vw":33.13975},{"c":33.075,"h":33.5,"l":33.01,"n":416,"o":33.46,"t":"2026-10-06T16:15:00Z","v":33682,"vw":33.254184},{"c":33.27,"h":33.36,"l":33,"n":542,"o":33.01,"t":"2026-10-06T16:30:00Z","v":64787,"vw":33.135187},{"c":33.87,"h":33.99,"l":33.27,"n":2148,"o":33.27,"t":"2026-10-06T16:45:00Z","v":438852,"vw":33.797856},{"c":33.34,"h":34.025,"l":33.32,"n":820,"o":33.87,"t":"2026-10-06T17:00:00Z","v":87074,"vw":33.660346},{"c":33.39,"h":33.45,"l":33.215,"n":529,"o":33.345,"t":"2026-10-06T17:15:00Z","v":41768,"vw":33.309904},{"c":33.45,"h":33.51,"l":33.36,"n":468,"o":33.365,"t":"2026-10-06T17:30:00Z","v":31379,"vw":33.455754},{"c":33.52,"h":33.545,"l":33.44,"n":422,"o":33.445,"t":"2026-10-06T17:45:00Z","v":39118,"vw":33.489428},{"c":33.93,"h":33.93,"l":33.48,"n":568,"o":33.53,"t":"2026-10-06T18:00:00Z","v":46604,"vw":33.658688},{"c":33.73,"h":33.93,"l":33.66,"n":383,"o":33.9299,"t":"2026-10-06T18:15:00Z","v":34178,"vw":33.777826},{"c":33.555,"h":33.74,"l":33.445,"n":498,"o":33.73,"t":"2026-10-06T18:30:00Z","v":49706,"vw":33.616769},{"c":33.24,"h":33.59,"l":33.21,"n":426,"o":33.555,"t":"2026-10-06T18:45:00Z","v":44178,"vw":33.315637},{"c":33.325,"h":33.365,"l":33.075,"n":703,"o":33.24,"t":"2026-10-06T19:00:00Z","v":58435,"vw":33.209964},{"c":33.425,"h":33.48,"l":33.33,"n":551,"o":33.33,"t":"2026-10-06T19:15:00Z","v":45688,"vw":33.422273},{"c":33.445,"h":33.49,"l":33.33,"n":679,"o":33.39,"t":"2026-10-06T19:30:00Z","v":45202,"vw":33.417457},{"c":33.08,"h":33.49,"l":33.05,"n":2187,"o":33.48,"t":"2026-10-06T19:45:00Z","v":197096,"vw":33.223155},{"c":33.22,"h":33.22,"l":33.07,"n":11,"o":33.07,"t":"2026-10-06T20:00:00Z","v":128979,"vw":33.070983},{"c":33.1807,"h":33.1807,"l":33.1807,"n":1,"o":33.1807,"t":"2026-10-06T21:15:00Z","v":1000,"vw":33.1807},{"c":33.11,"h":33.11,"l":33.11,"n":4,"o":33.11,"t":"2026-10-06T22:00:00Z","v":181,"vw":33.11},{"c":33.53,"h":33.66,"l":33.3,"n":13,"o":33.3,"t":"2026-10-07T08:00:00Z","v":840,"vw":33.505298},{"c":33,"h":33.2,"l":33,"n":12,"o":33.2,"t":"2026-10-07T09:30:00Z","v":1092,"vw":33.019685},{"c":33.23,"h":33.23,"l":33.2063,"n":2,"o":33.2063,"t":"2026-10-07T12:00:00Z","v":300,"vw":33.21815},{"c":33.1723,"h":33.1723,"l":33.1723,"n":1,"o":33.1723,"t":"2026-10-07T13:00:00Z","v":250,"vw":33.1723},{"c":33,"h":33.05,"l":33,"n":24,"o":33.05,"t":"2026-10-07T13:15:00Z","v":588,"vw":33.012531},{"c":33.185,"h":33.45,"l":32.76,"n":743,"o":33.07,"t":"2026-10-07T13:30:00Z","v":81460,"vw":33.046023},{"c":33.55,"h":33.55,"l":33.08,"n":609,"o":33.155,"t":"2026-10-07T13:45:00Z","v":57866,"vw":33.245626},{"c":33.33,"h":33.54,"l":33.06,"n":345,"o":33.54,"t":"2026-10-07T14:00:00Z","v":26885,"vw":33.259455},{"c":33.87,"h":33.95,"l":33.315,"n":526,"o":33.35,"t":"2026-10-07T14:15:00Z","v":43943,"vw":33.58107},{"c":34.1,"h":34.14,"l":33.77,"n":338,"o":33.785,"t":"2026-10-07T14:30:00Z","v":24099,"vw":34.014462},{"c":34.82,"h":35,"l":34,"n":907,"o":34.055,"t":"2026-10-07T14:45:00Z","v":91354,"vw":34.562688},{"c":34.45,"h":34.83,"l":34.3041,"n":1030,"o":34.778,"t":"2026-10-07T15:00:00Z","v":92032,"vw":34.551827},{"c":34.6,"h":34.773,"l":34.06,"n":1345,"o":34.4617,"t":"2026-10-07T15:15:00Z","v":141933,"vw":34.335852},{"c":34.95,"h":35,"l":34.53,"n":630,"o":34.62,"t":"2026-10-07T15:30:00Z","v":46837,"vw":34.800834},{"c":35.01,"h":35.16,"l":34.89,"n":701,"o":34.95,"t":"2026-10-07T15:45:00Z","v":64134,"vw":35.018748},{"c":35.535,"h":35.57,"l":34.8984,"n":790,"o":35.07,"t":"2026-10-07T16:00:00Z","v":83383,"vw":35.144316},{"c":35.87,"h":35.89,"l":35.21,"n":1328,"o":35.52,"t":"2026-10-07T16:15:00Z","v":115088,"vw":35.595388},{"c":36.22,"h":36.3,"l":35.67,"n":1319,"o":35.8606,"t":"2026-10-07T16:30:00Z","v":122800,"vw":35.963411},{"c":36.545,"h":36.755,"l":36.16,"n":1608,"o":36.1649,"t":"2026-10-07T16:45:00Z","v":149328,"vw":36.494974},{"c":37.165,"h":37.315,"l":36.25,"n":1403,"o":36.525,"t":"2026-10-07T17:00:00Z","v":149167,"vw":36.840903},{"c":37.345,"h":37.35,"l":36.2,"n":1449,"o":37.165,"t":"2026-10-07T17:15:00Z","v":166177,"vw":36.866355},{"c":38.22,"h":38.4,"l":37.18,"n":2723,"o":37.355,"t":"2026-10-07T17:30:00Z","v":243498,"vw":37.787156},{"c":38.33,"h":39,"l":37.95,"n":3318,"o":38.265,"t":"2026-10-07T17:45:00Z","v":354627,"vw":38.541905},{"c":38.675,"h":38.9,"l":37.7703,"n":3047,"o":38.33,"t":"2026-10-07T18:00:00Z","v":331759,"vw":38.341803},{"c":38.56,"h":39.2,"l":38.3501,"n":2082,"o":38.665,"t":"2026-10-07T18:15:00Z","v":191752,"vw":38.674417},{"c":37.92,"h":38.5837,"l":37.445,"n":2703,"o":38.55,"t":"2026-10-07T18:30:00Z","v":289010,"vw":37.954369},{"c":38.81,"h":39.045,"l":37.73,"n":2715,"o":37.965,"t":"2026-10-07T18:45:00Z","v":373852,"vw":38.353939},{"c":39.235,"h":39.2999,"l":38.49,"n":2413,"o":38.76,"t":"2026-10-07T19:00:00Z","v":310666,"vw":39.00697},{"c":38.8,"h":39.8,"l":38.6,"n":3514,"o":39.29,"t":"2026-10-07T19:15:00Z","v":454368,"vw":39.33978},{"c":41.665,"h":41.78,"l":38.64,"n":7178,"o":38.8381,"t":"2026-10-07T19:30:00Z","v":940249,"vw":40.486208},{"c":41.1,"h":42.27,"l":40.52,"n":21535,"o":41.695,"t":"2026-10-07T19:45:00Z","v":2582206,"vw":41.322141},{"c":40.88,"h":41.14,"l":40.67,"n":163,"o":41.07,"t":"2026-10-07T20:00:00Z","v":412701,"vw":41.066997},{"c":40.76,"h":41.09,"l":40.76,"n":87,"o":40.88,"t":"2026-10-07T20:15:00Z","v":3962,"vw":41.018116},{"c":40.67,"h":40.894,"l":40.49,"n":23,"o":40.76,"t":"2026-10-07T20:30:00Z","v":4281,"vw":40.661026},{"c":40.7,"h":40.75,"l":40.7,"n":3,"o":40.75,"t":"2026-10-07T20:45:00Z","v":201,"vw":40.725},{"c":40.42,"h":40.42,"l":40.42,"n":3,"o":40.42,"t":"2026-10-07T21:15:00Z","v":103,"vw":40.42},{"c":40.5612,"h":40.5612,"l":40.5612,"n":2,"o":40.5612,"t":"2026-10-07T21:45:00Z","v":132,"vw":40.5612},{"c":40.55,"h":40.55,"l":40.55,"n":2,"o":40.55,"t":"2026-10-07T22:00:00Z","v":129,"vw":40.55},{"c":40.51,"h":40.51,"l":40.51,"n":5,"o":40.51,"t":"2026-10-07T22:30:00Z","v":2006,"vw":40.51},{"c":40.9,"h":40.9,"l":40.9,"n":15,"o":40.9,"t":"2026-10-07T23:30:00Z","v":1008,"vw":40.9},{"c":40.32,"h":40.6,"l":40.28,"n":49,"o":40.51,"t":"2026-10-08T08:00:00Z","v":2433,"vw":40.409125},{"c":40.26,"h":40.26,"l":40.26,"n":4,"o":40.26,"t":"2026-10-08T08:45:00Z","v":172,"vw":40.26},{"c":40.62,"h":40.62,"l":40.62,"n":3,"o":40.62,"t":"2026-10-08T09:00:00Z","v":204,"vw":40.62},{"c":40.3,"h":40.36,"l":40.3,"n":8,"o":40.36,"t":"2026-10-08T09:15:00Z","v":642,"vw":40.346405},{"c":39.6,"h":40.1,"l":39.6,"n":26,"o":40.1,"t":"2026-10-08T10:00:00Z","v":2068,"vw":40.041859},{"c":40.1,"h":40.1,"l":39.84,"n":51,"o":39.84,"t":"2026-10-08T10:15:00Z","v":1842,"vw":40.047862},{"c":40.1,"h":40.1,"l":40.09,"n":5,"o":40.09,"t":"2026-10-08T10:30:00Z","v":480,"vw":40.095556},{"c":39.51,"h":39.51,"l":39.51,"n":4,"o":39.51,"t":"2026-10-08T10:45:00Z","v":148,"vw":39.51},{"c":39,"h":39.94,"l":39,"n":13,"o":39.94,"t":"2026-10-08T11:00:00Z","v":5185,"vw":39.447176},{"c":39,"h":39.2,"l":38.88,"n":13,"o":39.01,"t":"2026-10-08T11:15:00Z","v":1744,"vw":39.003075},{"c":38.9025,"h":39,"l":38.76,"n":45,"o":39,"t":"2026-10-08T11:30:00Z","v":2848,"vw":38.933565},{"c":39,"h":39,"l":38.9396,"n":23,"o":38.9415,"t":"2026-10-08T11:45:00Z","v":3114,"vw":38.989044},{"c":39,"h":39,"l":38.9915,"n":18,"o":39,"t":"2026-10-08T12:00:00Z","v":2355,"vw":38.999585},{"c":39.01,"h":39.5,"l":38.9,"n":29,"o":39.314,"t":"2026-10-08T12:15:00Z","v":2360,"vw":39.415977},{"c":38.8,"h":39.39,"l":38.8,"n":17,"o":39.39,"t":"2026-10-08T12:30:00Z","v":1322,"vw":39.062266},{"c":39.3,"h":39.3,"l":38.8,"n":35,"o":38.8,"t":"2026-10-08T12:45:00Z","v":2153,"vw":39.126964},{"c":39.21,"h":39.3,"l":39.21,"n":27,"o":39.3,"t":"2026-10-08T13:00:00Z","v":228470,"vw":39.293119},{"c":39.11,"h":39.3,"l":38.97,"n":49,"o":39.22,"t":"2026-10-08T13:15:00Z","v":3708,"vw":39.161024},{"c":37.0957,"h":39.465,"l":36.85,"n":2913,"o":39.08,"t":"2026-10-08T13:30:00Z","v":315744,"vw":38.213882},{"c":37.77,"h":37.94,"l":36.31,"n":2630,"o":37.035,"t":"2026-10-08T13:45:00Z","v":282578,"vw":36.923569},{"c":37.58,"h":37.84,"l":37.1101,"n":1239,"o":37.77,"t":"2026-10-08T14:00:00Z","v":114787,"vw":37.513836},{"c":37.775,"h":37.93,"l":37.4,"n":1222,"o":37.58,"t":"2026-10-08T14:15:00Z","v":143617,"vw":37.677084},{"c":38.495,"h":38.663,"l":37.75,"n":1642,"o":37.755,"t":"2026-10-08T14:30:00Z","v":462822,"vw":38.253183},{"c":37.545,"h":38.495,"l":37.5,"n":1457,"o":38.495,"t":"2026-10-08T14:45:00Z","v":156072,"vw":38.093586},{"c":37.54,"h":37.71,"l":37.2,"n":2050,"o":37.545,"t":"2026-10-08T15:00:00Z","v":181793,"vw":37.415157},{"c":37.255,"h":37.62,"l":37.09,"n":1185,"o":37.55,"t":"2026-10-08T15:15:00Z","v":90676,"vw":37.271961},{"c":37.56,"h":37.78,"l":37.15,"n":1414,"o":37.235,"t":"2026-10-08T15:30:00Z","v":184979,"vw":37.468719},{"c":36.855,"h":37.56,"l":36.765,"n":1481,"o":37.56,"t":"2026-10-08T15:45:00Z","v":146796,"vw":37.206804},{"c":37.015,"h":37.24,"l":36.855,"n":1036,"o":36.855,"t":"2026-10-08T16:00:00Z","v":82254,"vw":37.039024},{"c":37.175,"h":37.27,"l":36.845,"n":1126,"o":36.97,"t":"2026-10-08T16:15:00Z","v":101649,"vw":37.092429},{"c":37.23,"h":37.2447,"l":37,"n":792,"o":37.16,"t":"2026-10-08T16:30:00Z","v":74781,"vw":37.117021},{"c":37.295,"h":37.32,"l":37,"n":878,"o":37.24,"t":"2026-10-08T16:45:00Z","v":100301,"vw":37.122992},{"c":37.675,"h":37.78,"l":37.17,"n":1081,"o":37.295,"t":"2026-10-08T17:00:00Z","v":121513,"vw":37.36116},{"c":37.39,"h":37.93,"l":37.2,"n":1153,"o":37.67,"t":"2026-10-08T17:15:00Z","v":96012,"vw":37.609883},{"c":36.91,"h":37.57,"l":36.91,"n":1127,"o":37.365,"t":"2026-10-08T17:30:00Z","v":111971,"vw":37.378563},{"c":37.19,"h":37.19,"l":36.91,"n":748,"o":36.955,"t":"2026-10-08T17:45:00Z","v":51854,"vw":37.03317},{"c":37.165,"h":37.2195,"l":36.95,"n":1057,"o":37.19,"t":"2026-10-08T18:00:00Z","v":76471,"vw":37.052512},{"c":37.245,"h":37.315,"l":37.07,"n":775,"o":37.14,"t":"2026-10-08T18:15:00Z","v":54342,"vw":37.15438},{"c":37.35,"h":37.41,"l":37.13,"n":1015,"o":37.22,"t":"2026-10-08T18:30:00Z","v":77630,"vw":37.290381},{"c":37.245,"h":37.34,"l":37.15,"n":865,"o":37.34,"t":"2026-10-08T18:45:00Z","v":70037,"vw":37.218158},{"c":37.275,"h":37.405,"l":37.14,"n":1217,"o":37.245,"t":"2026-10-08T19:00:00Z","v":109600,"vw":37.288018},{"c":37.37,"h":37.4625,"l":37.195,"n":1384,"o":37.27,"t":"2026-10-08T19:15:00Z","v":112342,"vw":37.328055},{"c":37.43,"h":37.67,"l":37.1,"n":2067,"o":37.37,"t":"2026-10-08T19:30:00Z","v":160741,"vw":37.328814},{"c":38.03,"h":38.15,"l":37.28,"n":4419,"o":37.425,"t":"2026-10-08T19:45:00Z","v":422785,"vw":37.655995},{"c":37.85,"h":38.01,"l":37.84,"n":9,"o":38.01,"t":"2026-10-08T20:00:00Z","v":133722,"vw":38.009698},{"c":38.01,"h":38.14,"l":38,"n":11,"o":38.04,"t":"2026-10-08T20:15:00Z","v":10706,"vw":38.012849},{"c":38.01,"h":38.01,"l":38.01,"n":2,"o":38.01,"t":"2026-10-08T20:30:00Z","v":710,"vw":38.01},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-08T21:00:00Z","v":100,"vw":38.01},{"c":37.85,"h":37.88,"l":37.85,"n":5,"o":37.88,"t":"2026-10-08T22:15:00Z","v":2000,"vw":37.8527},{"c":37.8,"h":37.85,"l":37.8,"n":8,"o":37.85,"t":"2026-10-08T22:30:00Z","v":5020,"vw":37.80492},{"c":37.77,"h":37.77,"l":37.77,"n":1,"o":37.77,"t":"2026-10-08T22:45:00Z","v":2000,"vw":37.77},{"c":37.8269,"h":38.0372,"l":37.8269,"n":2,"o":38.0372,"t":"2026-10-08T23:15:00Z","v":608,"vw":37.878783},{"c":37.91,"h":37.91,"l":37.76,"n":20,"o":37.76,"t":"2026-10-09T08:00:00Z","v":958,"vw":37.863789},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-10-09T09:45:00Z","v":183,"vw":38.02},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-09T10:00:00Z","v":100,"vw":38.92},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-10-09T10:15:00Z","v":200,"vw":37.97},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-09T10:45:00Z","v":270,"vw":38.94},{"c":38.8287,"h":38.8287,"l":38.8287,"n":1,"o":38.8287,"t":"2026-10-09T11:15:00Z","v":300,"vw":38.8287},{"c":38.7,"h":38.8411,"l":38.69,"n":20,"o":38.8411,"t":"2026-10-09T11:45:00Z","v":9205,"vw":38.700476},{"c":38.63,"h":38.63,"l":38.63,"n":7,"o":38.63,"t":"2026-10-09T12:00:00Z","v":273,"vw":38.63},{"c":38.6,"h":38.6728,"l":38.6,"n":2,"o":38.6728,"t":"2026-10-09T12:30:00Z","v":400,"vw":38.6364},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-09T12:45:00Z","v":100,"vw":38.7},{"c":38.7,"h":38.7,"l":38.61,"n":7,"o":38.62,"t":"2026-10-09T13:00:00Z","v":1405,"vw":38.61859},{"c":38.69,"h":38.7,"l":38.62,"n":43,"o":38.62,"t":"2026-10-09T13:15:00Z","v":5130,"vw":38.674376},{"c":38.68,"h":38.8,"l":38.13,"n":806,"o":38.64,"t":"2026-10-09T13:30:00Z","v":76097,"vw":38.494063},{"c":38.496,"h":38.79,"l":38.31,"n":518,"o":38.69,"t":"2026-10-09T13:45:00Z","v":50263,"vw":38.482548},{"c":38.115,"h":38.58,"l":37.98,"n":1005,"o":38.58,"t":"2026-10-09T14:00:00Z","v":76926,"vw":38.175586},{"c":38.41,"h":38.44,"l":37.94,"n":487,"o":38.16,"t":"2026-10-09T14:15:00Z","v":31517,"vw":38.224043},{"c":38.36,"h":38.78,"l":38.3,"n":1333,"o":38.3,"t":"2026-10-09T14:30:00Z","v":129917,"vw":38.539575},{"c":38.22,"h":38.39,"l":38.13,"n":623,"o":38.39,"t":"2026-10-09T14:45:00Z","v":56295,"vw":38.220619},{"c":38.07,"h":38.3,"l":37.79,"n":823,"o":38.22,"t":"2026-10-09T15:00:00Z","v":62420,"vw":38.107808},{"c":38.385,"h":38.66,"l":38.01,"n":682,"o":38.13,"t":"2026-10-09T15:15:00Z","v":81082,"vw":38.31177},{"c":38.13,"h":38.55,"l":38.11,"n":799,"o":38.41,"t":"2026-10-09T15:30:00Z","v":68223,"vw":38.275658},{"c":38.085,"h":38.18,"l":38,"n":467,"o":38.12,"t":"2026-10-09T15:45:00Z","v":39271,"vw":38.067568},{"c":38.01,"h":38.16,"l":38.005,"n":523,"o":38.12,"t":"2026-10-09T16:00:00Z","v":30994,"vw":38.076676},{"c":37.4,"h":38.02,"l":37.29,"n":921,"o":38.02,"t":"2026-10-09T16:15:00Z","v":89209,"vw":37.67074},{"c":37.27,"h":37.395,"l":37.2067,"n":614,"o":37.3701,"t":"2026-10-09T16:30:00Z","v":27983,"vw":37.312007},{"c":37.23,"h":37.34,"l":37.14,"n":595,"o":37.3,"t":"2026-10-09T16:45:00Z","v":30796,"vw":37.251739},{"c":37.22,"h":37.31,"l":37.0014,"n":384,"o":37.1901,"t":"2026-10-09T17:00:00Z","v":25014,"vw":37.154359},{"c":37.21,"h":37.2403,"l":37.01,"n":399,"o":37.22,"t":"2026-10-09T17:15:00Z","v":32422,"vw":37.123711},{"c":37.175,"h":37.28,"l":37.055,"n":412,"o":37.24,"t":"2026-10-09T17:30:00Z","v":28232,"vw":37.166306},{"c":37.35,"h":37.51,"l":37.03,"n":488,"o":37.18,"t":"2026-10-09T17:45:00Z","v":23326,"vw":37.201151},{"c":37.2325,"h":37.45,"l":37.1001,"n":446,"o":37.45,"t":"2026-10-09T18:00:00Z","v":28052,"vw":37.2422},{"c":37.27,"h":37.28,"l":37.2,"n":424,"o":37.24,"t":"2026-10-09T18:15:00Z","v":22899,"vw":37.244476},{"c":37.285,"h":37.39,"l":37.2201,"n":462,"o":37.265,"t":"2026-10-09T18:30:00Z","v":27913,"vw":37.278643},{"c":37.15,"h":37.29,"l":37.12,"n":505,"o":37.245,"t":"2026-10-09T18:45:00Z","v":23944,"vw":37.190725},{"c":37.28,"h":37.3,"l":37.03,"n":498,"o":37.27,"t":"2026-10-09T19:00:00Z","v":37765,"vw":37.145754},{"c":37.215,"h":37.3,"l":37.2,"n":511,"o":37.28,"t":"2026-10-09T19:15:00Z","v":28292,"vw":37.243759},{"c":37.455,"h":37.46,"l":37.1322,"n":1077,"o":37.22,"t":"2026-10-09T19:30:00Z","v":74965,"vw":37.321406},{"c":38.025,"h":38.24,"l":37.35,"n":2305,"o":37.51,"t":"2026-10-09T19:45:00Z","v":192098,"vw":37.82741},{"c":38.01,"h":38.01,"l":38.01,"n":4,"o":38.01,"t":"2026-10-09T20:00:00Z","v":121244,"vw":38.01},{"c":37.98,"h":37.98,"l":37.44,"n":15,"o":37.67,"t":"2026-10-09T20:15:00Z","v":1096,"vw":37.806858},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-09T22:15:00Z","v":100,"vw":38.01},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-09T22:45:00Z","v":300,"vw":38.16},{"c":38.5785,"h":38.5785,"l":38.5785,"n":6,"o":38.5785,"t":"2026-10-12T08:00:00Z","v":271,"vw":38.5785},{"c":38.03,"h":38.03,"l":38.03,"n":3,"o":38.03,"t":"2026-10-12T08:15:00Z","v":140,"vw":38.03},{"c":38.06,"h":38.06,"l":38.02,"n":8,"o":38.06,"t":"2026-10-12T09:00:00Z","v":629,"vw":38.049474},{"c":38.03,"h":38.03,"l":38.03,"n":4,"o":38.03,"t":"2026-10-12T09:45:00Z","v":132,"vw":38.03},{"c":38.11,"h":38.17,"l":38.11,"n":2,"o":38.17,"t":"2026-10-12T11:00:00Z","v":212,"vw":38.138302},{"c":38.1705,"h":38.74,"l":38.1705,"n":5,"o":38.405,"t":"2026-10-12T11:30:00Z","v":545,"vw":38.489775},{"c":38.07,"h":38.07,"l":38.07,"n":2,"o":38.07,"t":"2026-10-12T11:45:00Z","v":305,"vw":38.07},{"c":38.38,"h":38.38,"l":38.18,"n":16,"o":38.18,"t":"2026-10-12T13:15:00Z","v":1080,"vw":38.308068},{"c":37.86,"h":38.51,"l":37.0672,"n":537,"o":38.51,"t":"2026-10-12T13:30:00Z","v":57832,"vw":37.828387},{"c":37.94,"h":38.2692,"l":37.5,"n":677,"o":37.84,"t":"2026-10-12T13:45:00Z","v":43427,"vw":37.780835},{"c":37.575,"h":38.06,"l":37.5,"n":528,"o":37.94,"t":"2026-10-12T14:00:00Z","v":30318,"vw":37.845055},{"c":37.47,"h":37.88,"l":37.33,"n":683,"o":37.46,"t":"2026-10-12T14:15:00Z","v":37218,"vw":37.518015},{"c":37.3,"h":37.62,"l":37.3,"n":993,"o":37.3801,"t":"2026-10-12T14:30:00Z","v":59040,"vw":37.462208},{"c":37.305,"h":37.43,"l":37.1,"n":1123,"o":37.3,"t":"2026-10-12T14:45:00Z","v":102215,"vw":37.288026},{"c":37.17,"h":37.38,"l":37.05,"n":892,"o":37.305,"t":"2026-10-12T15:00:00Z","v":64837,"vw":37.181904},{"c":37.21,"h":37.37,"l":37.11,"n":664,"o":37.1101,"t":"2026-10-12T15:15:00Z","v":42421,"vw":37.242722},{"c":37.14,"h":37.39,"l":37.11,"n":1000,"o":37.21,"t":"2026-10-12T15:30:00Z","v":66138,"vw":37.225373},{"c":37.215,"h":37.37,"l":37.11,"n":764,"o":37.11,"t":"2026-10-12T15:45:00Z","v":45197,"vw":37.258599},{"c":36.985,"h":37.24,"l":36.95,"n":747,"o":37.17,"t":"2026-10-12T16:00:00Z","v":44371,"vw":37.10271},{"c":36.62,"h":37.125,"l":36.6,"n":846,"o":36.985,"t":"2026-10-12T16:15:00Z","v":68830,"vw":36.816237},{"c":36.61,"h":36.76,"l":36.41,"n":760,"o":36.645,"t":"2026-10-12T16:30:00Z","v":47310,"vw":36.590415},{"c":36.245,"h":36.64,"l":36.04,"n":1521,"o":36.555,"t":"2026-10-12T16:45:00Z","v":107717,"vw":36.327041},{"c":36.235,"h":36.49,"l":36.145,"n":858,"o":36.21,"t":"2026-10-12T17:00:00Z","v":53006,"vw":36.358334},{"c":36.25,"h":36.38,"l":36.235,"n":427,"o":36.235,"t":"2026-10-12T17:15:00Z","v":28630,"vw":36.294079},{"c":36.085,"h":36.4,"l":36.085,"n":713,"o":36.25,"t":"2026-10-12T17:30:00Z","v":44758,"vw":36.262933},{"c":36.14,"h":36.19,"l":35.73,"n":1405,"o":36.0875,"t":"2026-10-12T17:45:00Z","v":139585,"vw":35.95464},{"c":36.28,"h":36.28,"l":36.095,"n":664,"o":36.15,"t":"2026-10-12T18:00:00Z","v":43444,"vw":36.1876},{"c":36.31,"h":36.43,"l":36.23,"n":699,"o":36.28,"t":"2026-10-12T18:15:00Z","v":45579,"vw":36.30345},{"c":36.46,"h":36.46,"l":36.15,"n":747,"o":36.285,"t":"2026-10-12T18:30:00Z","v":33362,"vw":36.298024},{"c":36.475,"h":36.535,"l":36.37,"n":836,"o":36.415,"t":"2026-10-12T18:45:00Z","v":51881,"vw":36.469435},{"c":36.52,"h":36.59,"l":36.4,"n":905,"o":36.4999,"t":"2026-10-12T19:00:00Z","v":63656,"vw":36.519804},{"c":37.2,"h":37.24,"l":36.5,"n":1238,"o":36.515,"t":"2026-10-12T19:15:00Z","v":90371,"vw":36.831413},{"c":37.45,"h":37.59,"l":37.09,"n":2105,"o":37.2,"t":"2026-10-12T19:30:00Z","v":148010,"vw":37.313682},{"c":37.09,"h":37.5,"l":36.98,"n":4104,"o":37.455,"t":"2026-10-12T19:45:00Z","v":311889,"vw":37.116295},{"c":37.04,"h":37.04,"l":37.04,"n":7,"o":37.04,"t":"2026-10-12T20:00:00Z","v":164513,"vw":37.04},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-12T20:30:00Z","v":1100,"vw":37.04},{"c":36.64,"h":36.64,"l":36.64,"n":2,"o":36.64,"t":"2026-10-12T22:30:00Z","v":300,"vw":36.64},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-13T11:00:00Z","v":100,"vw":37.04},{"c":37.22,"h":37.22,"l":37.22,"n":1,"o":37.22,"t":"2026-10-13T12:15:00Z","v":744,"vw":37.22},{"c":36.96,"h":37.01,"l":36.96,"n":4,"o":37.01,"t":"2026-10-13T13:15:00Z","v":488,"vw":36.988512},{"c":37.65,"h":38.35,"l":36.76,"n":999,"o":36.99,"t":"2026-10-13T13:30:00Z","v":109428,"vw":37.635996},{"c":37.375,"h":38.02,"l":37.165,"n":718,"o":37.775,"t":"2026-10-13T13:45:00Z","v":63041,"vw":37.518595},{"c":36.5,"h":37.49,"l":36.5,"n":609,"o":37.27,"t":"2026-10-13T14:00:00Z","v":62191,"vw":36.959167},{"c":37.27,"h":37.27,"l":36.41,"n":743,"o":36.5,"t":"2026-10-13T14:15:00Z","v":62717,"vw":36.819118},{"c":37.335,"h":37.54,"l":37,"n":551,"o":37,"t":"2026-10-13T14:30:00Z","v":49234,"vw":37.30776},{"c":37.23,"h":37.48,"l":37.12,"n":805,"o":37.27,"t":"2026-10-13T14:45:00Z","v":65815,"vw":37.295664},{"c":37.625,"h":37.65,"l":37.19,"n":498,"o":37.29,"t":"2026-10-13T15:00:00Z","v":53588,"vw":37.364685},{"c":38,"h":38.19,"l":37.5,"n":650,"o":37.645,"t":"2026-10-13T15:15:00Z","v":54937,"vw":37.912814},{"c":38.01,"h":38.49,"l":37.88,"n":697,"o":38,"t":"2026-10-13T15:30:00Z","v":65366,"vw":38.176859},{"c":38.04,"h":38.09,"l":37.8,"n":429,"o":37.96,"t":"2026-10-13T15:45:00Z","v":27429,"vw":37.986011},{"c":38.0875,"h":38.195,"l":37.955,"n":490,"o":37.955,"t":"2026-10-13T16:00:00Z","v":30905,"vw":38.0509},{"c":37.795,"h":38.105,"l":37.72,"n":479,"o":38.08,"t":"2026-10-13T16:15:00Z","v":37453,"vw":37.905461},{"c":37.69,"h":37.795,"l":37.5532,"n":325,"o":37.7265,"t":"2026-10-13T16:30:00Z","v":23608,"vw":37.665903},{"c":37.9489,"h":37.9489,"l":37.67,"n":379,"o":37.73,"t":"2026-10-13T16:45:00Z","v":24918,"vw":37.750591},{"c":37.835,"h":38,"l":37.8,"n":305,"o":37.845,"t":"2026-10-13T17:00:00Z","v":23255,"vw":37.906834},{"c":37.78,"h":37.9515,"l":37.74,"n":459,"o":37.87,"t":"2026-10-13T17:15:00Z","v":25534,"vw":37.847052},{"c":37.985,"h":38.13,"l":37.78,"n":614,"o":37.78,"t":"2026-10-13T17:30:00Z","v":45809,"vw":37.981196},{"c":38.05,"h":38.1,"l":37.875,"n":816,"o":38,"t":"2026-10-13T17:45:00Z","v":62357,"vw":37.99257},{"c":38.39,"h":38.395,"l":37.85,"n":495,"o":38.04,"t":"2026-10-13T18:00:00Z","v":37133,"vw":38.11304},{"c":38.415,"h":38.49,"l":38.2225,"n":549,"o":38.385,"t":"2026-10-13T18:15:00Z","v":49725,"vw":38.402615},{"c":38.165,"h":38.5,"l":38.1,"n":631,"o":38.5,"t":"2026-10-13T18:30:00Z","v":57637,"vw":38.320191},{"c":38.05,"h":38.215,"l":38.03,"n":367,"o":38.135,"t":"2026-10-13T18:45:00Z","v":25439,"vw":38.136555},{"c":37.92,"h":38.05,"l":37.68,"n":608,"o":38.05,"t":"2026-10-13T19:00:00Z","v":31551,"vw":37.886749},{"c":37.89,"h":37.99,"l":37.705,"n":718,"o":37.94,"t":"2026-10-13T19:15:00Z","v":45881,"vw":37.867216},{"c":37.74,"h":37.99,"l":37.73,"n":1209,"o":37.88,"t":"2026-10-13T19:30:00Z","v":98612,"vw":37.864785},{"c":37.92,"h":38,"l":37.67,"n":3965,"o":37.79,"t":"2026-10-13T19:45:00Z","v":291322,"vw":37.853192},{"c":38.1,"h":38.14,"l":37.86,"n":8,"o":37.86,"t":"2026-10-13T20:00:00Z","v":119832,"vw":37.860785},{"c":38.0666,"h":38.1,"l":37.86,"n":3,"o":38.1,"t":"2026-10-13T20:15:00Z","v":13982,"vw":37.870441},{"c":38.2211,"h":38.2211,"l":38.2211,"n":1,"o":38.2211,"t":"2026-10-13T22:15:00Z","v":100,"vw":38.2211},{"c":38,"h":38,"l":37.78,"n":7,"o":37.95,"t":"2026-10-14T08:00:00Z","v":579,"vw":37.922441},{"c":37.88,"h":37.89,"l":37.88,"n":2,"o":37.89,"t":"2026-10-14T10:00:00Z","v":1000,"vw":37.881},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-14T10:30:00Z","v":100,"vw":38},{"c":38.19,"h":38.19,"l":37.88,"n":5,"o":37.88,"t":"2026-10-14T11:00:00Z","v":445,"vw":38.109799},{"c":38.04,"h":38.04,"l":38.04,"n":1,"o":38.04,"t":"2026-10-14T12:15:00Z","v":100,"vw":38.04},{"c":43.57,"h":44.15,"l":37.91,"n":819,"o":37.92,"t":"2026-10-14T13:00:00Z","v":75957,"vw":42.728473},{"c":50.1,"h":51.79,"l":43.56,"n":14192,"o":43.56,"t":"2026-10-14T13:15:00Z","v":1077223,"vw":48.708338},{"c":54.1,"h":58.56,"l":50.1,"n":35231,"o":50.1,"t":"2026-10-14T13:30:00Z","v":3060315,"vw":53.495678},{"c":50.98,"h":55.91,"l":50.6,"n":13728,"o":54.3407,"t":"2026-10-14T13:45:00Z","v":1230423,"vw":53.139882},{"c":51.21,"h":52.5,"l":49.86,"n":9976,"o":50.98,"t":"2026-10-14T14:00:00Z","v":1493271,"vw":51.319834},{"c":50.475,"h":51.65,"l":49.21,"n":7932,"o":51.15,"t":"2026-10-14T14:15:00Z","v":1161904,"vw":50.817266},{"c":52.64,"h":52.6999,"l":50.2501,"n":6596,"o":50.54,"t":"2026-10-14T14:30:00Z","v":898746,"vw":51.477172},{"c":52.715,"h":54,"l":51.89,"n":7200,"o":52.64,"t":"2026-10-14T14:45:00Z","v":853881,"vw":52.996821},{"c":52.5748,"h":53.2,"l":52,"n":3611,"o":52.68,"t":"2026-10-14T15:00:00Z","v":317026,"vw":52.566338},{"c":53.48,"h":53.88,"l":52.5788,"n":3098,"o":52.63,"t":"2026-10-14T15:15:00Z","v":294812,"vw":53.405475},{"c":51.75,"h":53.79,"l":51.61,"n":4072,"o":53.4833,"t":"2026-10-14T15:30:00Z","v":397963,"vw":52.852603},{"c":52.7291,"h":52.92,"l":51.33,"n":3136,"o":51.62,"t":"2026-10-14T15:45:00Z","v":300782,"vw":52.110071},{"c":52.69,"h":53.44,"l":52.33,"n":2648,"o":52.71,"t":"2026-10-14T16:00:00Z","v":253280,"vw":52.937861},{"c":53.33,"h":53.56,"l":52.44,"n":2928,"o":52.66,"t":"2026-10-14T16:15:00Z","v":293945,"vw":52.899107},{"c":54.75,"h":54.84,"l":53.08,"n":3822,"o":53.25,"t":"2026-10-14T16:30:00Z","v":422673,"vw":53.868746},{"c":54.93,"h":55.38,"l":54.33,"n":5006,"o":54.57,"t":"2026-10-14T16:45:00Z","v":538285,"vw":54.768296},{"c":56.31,"h":56.88,"l":54.91,"n":6753,"o":54.9101,"t":"2026-10-14T17:00:00Z","v":696560,"vw":56.036629},{"c":56.08,"h":56.6999,"l":55.59,"n":3384,"o":56.37,"t":"2026-10-14T17:15:00Z","v":299617,"vw":56.141652},{"c":55.58,"h":56.105,"l":54.8601,"n":4148,"o":56.105,"t":"2026-10-14T17:30:00Z","v":381196,"vw":55.414815},{"c":54.77,"h":55.7611,"l":54.69,"n":2905,"o":55.66,"t":"2026-10-14T17:45:00Z","v":250978,"vw":55.27389},{"c":54.46,"h":54.9,"l":53.72,"n":6718,"o":54.79,"t":"2026-10-14T18:00:00Z","v":461420,"vw":54.205796},{"c":53.87,"h":54.78,"l":53.12,"n":3246,"o":54.47,"t":"2026-10-14T18:15:00Z","v":382242,"vw":53.89973},{"c":52.205,"h":53.88,"l":52.1,"n":3297,"o":53.855,"t":"2026-10-14T18:30:00Z","v":301549,"vw":52.807248},{"c":52.81,"h":53.4791,"l":52.24,"n":2774,"o":52.27,"t":"2026-10-14T18:45:00Z","v":291060,"vw":52.854982},{"c":52.7,"h":53.08,"l":52.55,"n":1975,"o":52.73,"t":"2026-10-14T19:00:00Z","v":153577,"vw":52.772626},{"c":53.215,"h":53.7899,"l":52.4101,"n":3300,"o":52.66,"t":"2026-10-14T19:15:00Z","v":284157,"vw":53.069701},{"c":54.18,"h":54.5,"l":53.215,"n":3579,"o":53.215,"t":"2026-10-14T19:30:00Z","v":391553,"vw":53.967137},{"c":53.69,"h":54.3,"l":53.02,"n":11610,"o":54.22,"t":"2026-10-14T19:45:00Z","v":1043968,"vw":53.561281},{"c":53.18,"h":53.58,"l":53.1,"n":117,"o":53.46,"t":"2026-10-14T20:00:00Z","v":1164886,"vw":53.45888},{"c":53.4,"h":53.64,"l":53.2,"n":170,"o":53.2,"t":"2026-10-14T20:15:00Z","v":8951,"vw":53.405857},{"c":52.9,"h":53.325,"l":52.9,"n":103,"o":53.1525,"t":"2026-10-14T20:30:00Z","v":4416,"vw":53.14063},{"c":52.974,"h":53.46,"l":52.93,"n":32,"o":52.93,"t":"2026-10-14T20:45:00Z","v":10525,"vw":52.993205},{"c":53.12,"h":53.12,"l":52.95,"n":22,"o":53.03,"t":"2026-10-14T21:00:00Z","v":851,"vw":53.036164},{"c":53.4,"h":53.4,"l":53.4,"n":2,"o":53.4,"t":"2026-10-14T21:15:00Z","v":200,"vw":53.4},{"c":52.96,"h":52.96,"l":52.9,"n":12,"o":52.96,"t":"2026-10-14T21:30:00Z","v":730,"vw":52.930794},{"c":52.96,"h":52.96,"l":52.808,"n":33,"o":52.808,"t":"2026-10-14T21:45:00Z","v":1376,"vw":52.920244},{"c":52.68,"h":53.2,"l":52.68,"n":76,"o":52.9,"t":"2026-10-14T22:00:00Z","v":7318,"vw":52.824778},{"c":52.8,"h":53.1591,"l":52.8,"n":17,"o":52.89,"t":"2026-10-14T22:15:00Z","v":3726,"vw":53.060357},{"c":52.01,"h":52.75,"l":51.9,"n":62,"o":52.75,"t":"2026-10-14T22:30:00Z","v":8373,"vw":52.255069},{"c":52.99,"h":52.99,"l":52.73,"n":18,"o":52.73,"t":"2026-10-14T22:45:00Z","v":1453,"vw":52.863462},{"c":52.8,"h":52.894,"l":52.8,"n":17,"o":52.8,"t":"2026-10-14T23:00:00Z","v":902,"vw":52.831298},{"c":53.34,"h":53.34,"l":52.7847,"n":32,"o":52.9,"t":"2026-10-14T23:15:00Z","v":1905,"vw":53.260371},{"c":53,"h":53,"l":53,"n":5,"o":53,"t":"2026-10-14T23:30:00Z","v":422,"vw":53},{"c":53.5,"h":53.5,"l":53,"n":22,"o":53.03,"t":"2026-10-14T23:45:00Z","v":1934,"vw":53.060974},{"c":52.67,"h":53.45,"l":52.64,"n":177,"o":53.17,"t":"2026-10-15T08:00:00Z","v":3692,"vw":53.151696},{"c":52.66,"h":52.82,"l":52.66,"n":11,"o":52.82,"t":"2026-10-15T08:15:00Z","v":984,"vw":52.768333},{"c":52.65,"h":52.79,"l":52.65,"n":26,"o":52.79,"t":"2026-10-15T09:00:00Z","v":2032,"vw":52.7005},{"c":52.7,"h":52.7,"l":52.7,"n":4,"o":52.7,"t":"2026-10-15T09:15:00Z","v":350,"vw":52.7},{"c":52.6,"h":52.86,"l":52.6,"n":15,"o":52.86,"t":"2026-10-15T09:30:00Z","v":2626,"vw":52.617025},{"c":52.65,"h":52.66,"l":52.6,"n":5,"o":52.64,"t":"2026-10-15T09:45:00Z","v":468,"vw":52.639955},{"c":52.39,"h":52.39,"l":52.39,"n":3,"o":52.39,"t":"2026-10-15T10:00:00Z","v":1017,"vw":52.39},{"c":51.71,"h":52.39,"l":51.68,"n":27,"o":52.39,"t":"2026-10-15T10:15:00Z","v":2770,"vw":51.785525},{"c":52.39,"h":52.39,"l":50.31,"n":29,"o":51.79,"t":"2026-10-15T10:30:00Z","v":2669,"vw":51.469454},{"c":52.5,"h":52.5,"l":51.8,"n":19,"o":51.8,"t":"2026-10-15T10:45:00Z","v":1400,"vw":52.321772},{"c":53,"h":53.3,"l":52.4,"n":32,"o":52.7,"t":"2026-10-15T11:00:00Z","v":2249,"vw":52.79998},{"c":52.25,"h":52.53,"l":52.25,"n":14,"o":52.53,"t":"2026-10-15T11:15:00Z","v":1694,"vw":52.356284},{"c":52.69,"h":52.69,"l":52.3,"n":15,"o":52.68,"t":"2026-10-15T11:30:00Z","v":1479,"vw":52.473119},{"c":52.51,"h":52.51,"l":52.5,"n":6,"o":52.5,"t":"2026-10-15T11:45:00Z","v":3878,"vw":52.500262},{"c":52.68,"h":52.68,"l":52.6565,"n":5,"o":52.6565,"t":"2026-10-15T12:00:00Z","v":20309,"vw":52.668482},{"c":52.3,"h":52.6178,"l":52.25,"n":33,"o":52.6178,"t":"2026-10-15T12:15:00Z","v":7975,"vw":52.28191},{"c":52.25,"h":52.5,"l":52.25,"n":54,"o":52.4,"t":"2026-10-15T12:30:00Z","v":5826,"vw":52.31067},{"c":52.229,"h":52.31,"l":51.91,"n":100,"o":52.25,"t":"2026-10-15T12:45:00Z","v":18907,"vw":52.275084},{"c":51.94,"h":52.3,"l":51.758,"n":64,"o":52.3,"t":"2026-10-15T13:00:00Z","v":6303,"vw":51.933142},{"c":51.98,"h":52.24,"l":51.2,"n":100,"o":52.0465,"t":"2026-10-15T13:15:00Z","v":8035,"vw":51.645215},{"c":51.46,"h":52.15,"l":49.51,"n":4510,"o":52,"t":"2026-10-15T13:30:00Z","v":448443,"vw":50.944041},{"c":54.8,"h":54.83,"l":51.05,"n":3792,"o":51.59,"t":"2026-10-15T13:45:00Z","v":395552,"vw":53.331524},{"c":55.75,"h":57.51,"l":54.5801,"n":6212,"o":54.7508,"t":"2026-10-15T14:00:00Z","v":734922,"vw":56.065008},{"c":54.58,"h":56.0872,"l":54.35,"n":3022,"o":55.66,"t":"2026-10-15T14:15:00Z","v":318602,"vw":54.993863},{"c":54.745,"h":54.9,"l":53.72,"n":3163,"o":54.6599,"t":"2026-10-15T14:30:00Z","v":343044,"vw":54.256462},{"c":57.28,"h":57.5,"l":54.745,"n":2941,"o":54.745,"t":"2026-10-15T14:45:00Z","v":563738,"vw":56.212616},{"c":59.04,"h":59.5,"l":57.0211,"n":4601,"o":57.145,"t":"2026-10-15T15:00:00Z","v":457539,"vw":58.205642},{"c":58.44,"h":59.12,"l":57.0401,"n":3263,"o":59.06,"t":"2026-10-15T15:15:00Z","v":383903,"vw":58.174796},{"c":56.705,"h":58.5,"l":56.56,"n":2793,"o":58.37,"t":"2026-10-15T15:30:00Z","v":322433,"vw":57.880905},{"c":57.9,"h":58.17,"l":56.6901,"n":1433,"o":56.8399,"t":"2026-10-15T15:45:00Z","v":127151,"vw":57.565609},{"c":57.46,"h":58.4,"l":57.1034,"n":1829,"o":57.89,"t":"2026-10-15T16:00:00Z","v":136008,"vw":57.738324},{"c":55.965,"h":57.61,"l":55.8,"n":1806,"o":57.5,"t":"2026-10-15T16:15:00Z","v":135653,"vw":56.642187},{"c":55.46,"h":55.995,"l":55.33,"n":1636,"o":55.965,"t":"2026-10-15T16:30:00Z","v":133490,"vw":55.661302},{"c":54.75,"h":55.53,"l":53.7,"n":2930,"o":55.5,"t":"2026-10-15T16:45:00Z","v":279260,"vw":54.512586},{"c":54.49,"h":55.19,"l":54.11,"n":1194,"o":54.76,"t":"2026-10-15T17:00:00Z","v":96321,"vw":54.577496},{"c":54.84,"h":54.84,"l":54.01,"n":1249,"o":54.47,"t":"2026-10-15T17:15:00Z","v":106615,"vw":54.461385},{"c":54.295,"h":54.84,"l":54.23,"n":1067,"o":54.84,"t":"2026-10-15T17:30:00Z","v":85514,"vw":54.532805},{"c":54.5,"h":54.605,"l":54.19,"n":921,"o":54.295,"t":"2026-10-15T17:45:00Z","v":65204,"vw":54.45563},{"c":55,"h":55.027,"l":54.36,"n":1093,"o":54.4,"t":"2026-10-15T18:00:00Z","v":90752,"vw":54.647216},{"c":54.72,"h":55.66,"l":54.42,"n":1627,"o":54.985,"t":"2026-10-15T18:15:00Z","v":166631,"vw":55.115655},{"c":54.47,"h":54.83,"l":54.12,"n":1548,"o":54.7025,"t":"2026-10-15T18:30:00Z","v":128806,"vw":54.554433},{"c":55.3,"h":55.47,"l":54.15,"n":1331,"o":54.44,"t":"2026-10-15T18:45:00Z","v":237692,"vw":54.591869},{"c":54.65,"h":55.36,"l":54.57,"n":1532,"o":55.35,"t":"2026-10-15T19:00:00Z","v":129257,"vw":54.979064},{"c":55.91,"h":56.71,"l":54.57,"n":1604,"o":54.65,"t":"2026-10-15T19:15:00Z","v":170958,"vw":55.674641},{"c":56.06,"h":56.39,"l":55.51,"n":1585,"o":55.91,"t":"2026-10-15T19:30:00Z","v":150985,"vw":55.874037},{"c":55.81,"h":56.45,"l":55.37,"n":5798,"o":56.19,"t":"2026-10-15T19:45:00Z","v":685422,"vw":55.903084},{"c":56.06,"h":56.31,"l":55.77,"n":25,"o":55.77,"t":"2026-10-15T20:00:00Z","v":269470,"vw":55.772509},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-15T20:15:00Z","v":172,"vw":56},{"c":55.77,"h":56.4824,"l":55.5,"n":6,"o":56,"t":"2026-10-15T20:30:00Z","v":3355,"vw":55.685967},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-15T21:00:00Z","v":200,"vw":56},{"c":56.5,"h":56.5,"l":56.25,"n":8,"o":56.25,"t":"2026-10-15T21:30:00Z","v":1431,"vw":56.42533},{"c":56.4,"h":56.44,"l":56.4,"n":3,"o":56.44,"t":"2026-10-15T21:45:00Z","v":1193,"vw":56.436199},{"c":55.88,"h":55.88,"l":55.88,"n":4,"o":55.88,"t":"2026-10-15T22:00:00Z","v":597,"vw":55.88},{"c":56.49,"h":56.49,"l":56.44,"n":11,"o":56.49,"t":"2026-10-15T22:15:00Z","v":1003,"vw":56.484376},{"c":56.06,"h":56.06,"l":56.06,"n":5,"o":56.06,"t":"2026-10-15T22:45:00Z","v":130,"vw":56.06},{"c":56.32,"h":56.32,"l":56.32,"n":4,"o":56.32,"t":"2026-10-15T23:00:00Z","v":193,"vw":56.32},{"c":56.78,"h":56.78,"l":56.78,"n":2,"o":56.78,"t":"2026-10-15T23:15:00Z","v":105,"vw":56.78},{"c":56.21,"h":56.49,"l":56.21,"n":8,"o":56.49,"t":"2026-10-15T23:30:00Z","v":443,"vw":56.384495},{"c":56.38,"h":56.38,"l":56.29,"n":27,"o":56.3,"t":"2026-10-15T23:45:00Z","v":2200,"vw":56.330653},{"c":56.92,"h":56.92,"l":55.83,"n":37,"o":55.84,"t":"2026-10-16T08:00:00Z","v":1553,"vw":56.185443},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-16T08:15:00Z","v":163,"vw":56.99},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-16T08:45:00Z","v":100,"vw":56.9},{"c":56.22,"h":56.75,"l":56.22,"n":3,"o":56.75,"t":"2026-10-16T09:30:00Z","v":243,"vw":56.5},{"c":56.46,"h":56.46,"l":56.46,"n":4,"o":56.46,"t":"2026-10-16T10:30:00Z","v":254,"vw":56.46},{"c":56.25,"h":56.3872,"l":56.25,"n":15,"o":56.3872,"t":"2026-10-16T11:00:00Z","v":1188,"vw":56.314208},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-16T11:15:00Z","v":100,"vw":56.25},{"c":56.2,"h":56.2,"l":56.15,"n":4,"o":56.15,"t":"2026-10-16T11:30:00Z","v":579,"vw":56.19},{"c":55.89,"h":56.23,"l":55.8,"n":31,"o":56.23,"t":"2026-10-16T11:45:00Z","v":1775,"vw":55.97293},{"c":56.8,"h":56.8,"l":55.8,"n":28,"o":55.89,"t":"2026-10-16T12:00:00Z","v":1437,"vw":56.074314},{"c":55.8,"h":56.13,"l":55.8,"n":10,"o":56.05,"t":"2026-10-16T12:15:00Z","v":426,"vw":55.993333},{"c":55.84,"h":55.84,"l":55.8,"n":3,"o":55.8,"t":"2026-10-16T12:30:00Z","v":295,"vw":55.81444},{"c":56,"h":56,"l":55.79,"n":10,"o":55.79,"t":"2026-10-16T12:45:00Z","v":501,"vw":55.884327},{"c":55.8,"h":55.87,"l":55.29,"n":26,"o":55.87,"t":"2026-10-16T13:00:00Z","v":2944,"vw":55.714649},{"c":54.5,"h":55.5,"l":54.31,"n":54,"o":55.44,"t":"2026-10-16T13:15:00Z","v":5517,"vw":54.867199},{"c":56.945,"h":57.5,"l":54.86,"n":1933,"o":54.87,"t":"2026-10-16T13:30:00Z","v":247919,"vw":55.851683},{"c":55.11,"h":57.01,"l":54.7557,"n":1716,"o":56.99,"t":"2026-10-16T13:45:00Z","v":120880,"vw":55.595535},{"c":54.88,"h":55.36,"l":54.34,"n":1889,"o":55.05,"t":"2026-10-16T14:00:00Z","v":170802,"vw":54.992886},{"c":53.355,"h":55.4099,"l":52.885,"n":2469,"o":54.93,"t":"2026-10-16T14:15:00Z","v":214901,"vw":53.633422},{"c":53.85,"h":53.99,"l":53.252,"n":1779,"o":53.43,"t":"2026-10-16T14:30:00Z","v":129453,"vw":53.611252},{"c":53.26,"h":53.85,"l":52.36,"n":1888,"o":53.795,"t":"2026-10-16T14:45:00Z","v":137786,"vw":53.066581},{"c":51.725,"h":53.37,"l":51.55,"n":2410,"o":53.255,"t":"2026-10-16T15:00:00Z","v":235298,"vw":52.10655},{"c":50.65,"h":51.8767,"l":50.51,"n":2965,"o":51.7018,"t":"2026-10-16T15:15:00Z","v":353593,"vw":51.164261},{"c":48.59,"h":51.4,"l":48.3887,"n":4072,"o":50.63,"t":"2026-10-16T15:30:00Z","v":402337,"vw":49.910072},{"c":48.14,"h":48.62,"l":47.26,"n":3796,"o":48.59,"t":"2026-10-16T15:45:00Z","v":406715,"vw":48.10963},{"c":48.9,"h":49.07,"l":47.8404,"n":2129,"o":48.15,"t":"2026-10-16T16:00:00Z","v":211712,"vw":48.626349},{"c":48.745,"h":49.43,"l":48.69,"n":2189,"o":48.91,"t":"2026-10-16T16:15:00Z","v":196526,"vw":49.032049},{"c":48.35,"h":48.79,"l":47.9904,"n":2443,"o":48.7,"t":"2026-10-16T16:30:00Z","v":270443,"vw":48.407517},{"c":47.84,"h":48.5299,"l":46.93,"n":2452,"o":48.5299,"t":"2026-10-16T16:45:00Z","v":262982,"vw":47.784197},{"c":47.99,"h":48.3469,"l":47.668,"n":1176,"o":47.885,"t":"2026-10-16T17:00:00Z","v":100988,"vw":47.97556},{"c":47.085,"h":48.02,"l":47.03,"n":1274,"o":48.02,"t":"2026-10-16T17:15:00Z","v":115761,"vw":47.571116},{"c":48.35,"h":48.35,"l":47.12,"n":1492,"o":47.12,"t":"2026-10-16T17:30:00Z","v":159006,"vw":47.676859},{"c":47.54,"h":48.32,"l":47.31,"n":1182,"o":48.32,"t":"2026-10-16T17:45:00Z","v":85860,"vw":47.788664},{"c":47.485,"h":47.87,"l":47.09,"n":1501,"o":47.54,"t":"2026-10-16T18:00:00Z","v":129819,"vw":47.441752},{"c":46.915,"h":47.67,"l":46.765,"n":2089,"o":47.485,"t":"2026-10-16T18:15:00Z","v":173911,"vw":47.158813},{"c":46.425,"h":47.07,"l":46.4,"n":2170,"o":46.85,"t":"2026-10-16T18:30:00Z","v":213954,"vw":46.717781},{"c":46.455,"h":46.99,"l":46.27,"n":2009,"o":46.415,"t":"2026-10-16T18:45:00Z","v":178369,"vw":46.639532},{"c":46.94,"h":47.07,"l":46.2005,"n":2219,"o":46.455,"t":"2026-10-16T19:00:00Z","v":164962,"vw":46.496877},{"c":46.865,"h":47.13,"l":46.48,"n":2984,"o":46.995,"t":"2026-10-16T19:15:00Z","v":190668,"vw":46.888619},{"c":46.76,"h":47.17,"l":46.525,"n":3205,"o":46.865,"t":"2026-10-16T19:30:00Z","v":230826,"vw":46.791181},{"c":47.2,"h":47.39,"l":46.325,"n":6182,"o":46.75,"t":"2026-10-16T19:45:00Z","v":487891,"vw":46.848842},{"c":47.1661,"h":47.1661,"l":47.036,"n":36,"o":47.07,"t":"2026-10-16T20:00:00Z","v":109005,"vw":47.070648},{"c":47.174,"h":47.174,"l":47.0918,"n":12,"o":47.1719,"t":"2026-10-16T20:15:00Z","v":890,"vw":47.12629},{"c":47.07,"h":47.1733,"l":47.07,"n":6,"o":47.0901,"t":"2026-10-16T20:30:00Z","v":43241,"vw":47.090094},{"c":47.18,"h":47.18,"l":47.1661,"n":7,"o":47.1734,"t":"2026-10-16T21:00:00Z","v":2764,"vw":47.177098},{"c":47.37,"h":47.37,"l":47.1,"n":9,"o":47.37,"t":"2026-10-16T21:15:00Z","v":823,"vw":47.218642},{"c":47.36,"h":47.36,"l":47.36,"n":2,"o":47.36,"t":"2026-10-16T21:45:00Z","v":147,"vw":47.36},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-10-16T22:15:00Z","v":100,"vw":47.26},{"c":47.37,"h":47.37,"l":47.26,"n":2,"o":47.26,"t":"2026-10-16T22:30:00Z","v":210,"vw":47.317619},{"c":47.2,"h":47.3,"l":47.2,"n":19,"o":47.3,"t":"2026-10-16T22:45:00Z","v":524,"vw":47.238448},{"c":47.47,"h":47.47,"l":47.328,"n":37,"o":47.328,"t":"2026-10-16T23:15:00Z","v":2810,"vw":47.381567},{"c":47.4439,"h":47.4439,"l":47.37,"n":10,"o":47.4111,"t":"2026-10-16T23:30:00Z","v":379,"vw":47.409144},{"c":47.3,"h":47.31,"l":47.3,"n":3,"o":47.31,"t":"2026-10-16T23:45:00Z","v":500,"vw":47.302381},{"c":47.8,"h":48.21,"l":47.15,"n":83,"o":47.38,"t":"2026-10-19T08:00:00Z","v":3060,"vw":47.475546},{"c":48.18,"h":48.18,"l":47.8,"n":8,"o":47.81,"t":"2026-10-19T08:15:00Z","v":1120,"vw":47.973754},{"c":47.75,"h":47.79,"l":47.45,"n":7,"o":47.79,"t":"2026-10-19T08:30:00Z","v":556,"vw":47.64119},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-19T09:00:00Z","v":100,"vw":47.99},{"c":47.77,"h":47.77,"l":47.77,"n":2,"o":47.77,"t":"2026-10-19T09:30:00Z","v":200,"vw":47.77},{"c":47.93,"h":48,"l":47.93,"n":10,"o":48,"t":"2026-10-19T10:15:00Z","v":517,"vw":47.975244},{"c":47.8,"h":47.8,"l":47.8,"n":4,"o":47.8,"t":"2026-10-19T10:30:00Z","v":356,"vw":47.8},{"c":47.34,"h":47.969,"l":47.3,"n":51,"o":47.969,"t":"2026-10-19T11:00:00Z","v":4275,"vw":47.530057},{"c":47.15,"h":47.15,"l":47.15,"n":4,"o":47.15,"t":"2026-10-19T11:15:00Z","v":651,"vw":47.15},{"c":46.66,"h":47.15,"l":46.66,"n":22,"o":47.1342,"t":"2026-10-19T11:30:00Z","v":3185,"vw":47.089273},{"c":47.08,"h":47.08,"l":46.9693,"n":9,"o":47,"t":"2026-10-19T11:45:00Z","v":745,"vw":47.004332},{"c":47.0387,"h":47.15,"l":47.0387,"n":14,"o":47.08,"t":"2026-10-19T12:00:00Z","v":1963,"vw":47.116273},{"c":47.24,"h":47.25,"l":47.01,"n":14,"o":47.01,"t":"2026-10-19T12:15:00Z","v":2544,"vw":47.238259},{"c":47.09,"h":47.24,"l":47.01,"n":20,"o":47.2337,"t":"2026-10-19T12:30:00Z","v":5669,"vw":47.130189},{"c":46.8,"h":47.0916,"l":46.8,"n":43,"o":47.07,"t":"2026-10-19T12:45:00Z","v":7419,"vw":46.940196},{"c":47.23,"h":47.24,"l":46.99,"n":19,"o":46.99,"t":"2026-10-19T13:00:00Z","v":1800,"vw":47.154671},{"c":47.67,"h":47.67,"l":47.25,"n":31,"o":47.25,"t":"2026-10-19T13:15:00Z","v":4784,"vw":47.546251},{"c":48.25,"h":49.1202,"l":47.55,"n":1839,"o":47.55,"t":"2026-10-19T13:30:00Z","v":159489,"vw":48.352331},{"c":48.725,"h":48.82,"l":47.8664,"n":927,"o":48.255,"t":"2026-10-19T13:45:00Z","v":94466,"vw":48.473013},{"c":49.67,"h":49.78,"l":48.0001,"n":1429,"o":48.63,"t":"2026-10-19T14:00:00Z","v":122762,"vw":48.992743},{"c":49.1901,"h":49.89,"l":49.06,"n":1264,"o":49.55,"t":"2026-10-19T14:15:00Z","v":94956,"vw":49.466854},{"c":48.415,"h":49.67,"l":48.05,"n":1775,"o":49.2,"t":"2026-10-19T14:30:00Z","v":126423,"vw":48.856475},{"c":48.26,"h":48.61,"l":47.93,"n":1023,"o":48.408,"t":"2026-10-19T14:45:00Z","v":78013,"vw":48.207535},{"c":47.85,"h":48.53,"l":47.7,"n":809,"o":48.155,"t":"2026-10-19T15:00:00Z","v":60200,"vw":48.166659},{"c":47.4335,"h":48.01,"l":47,"n":1359,"o":47.895,"t":"2026-10-19T15:15:00Z","v":99620,"vw":47.381361},{"c":47.01,"h":47.38,"l":46.98,"n":1171,"o":47.3508,"t":"2026-10-19T15:30:00Z","v":116552,"vw":47.090603},{"c":46.815,"h":47.17,"l":46.66,"n":1062,"o":47.17,"t":"2026-10-19T15:45:00Z","v":87287,"vw":46.833269},{"c":45.92,"h":46.815,"l":45.8001,"n":1383,"o":46.815,"t":"2026-10-19T16:00:00Z","v":111038,"vw":46.195745},{"c":45.88,"h":46.1,"l":45.75,"n":934,"o":45.85,"t":"2026-10-19T16:15:00Z","v":67722,"vw":45.873675},{"c":46.225,"h":46.26,"l":45.8101,"n":1227,"o":45.865,"t":"2026-10-19T16:30:00Z","v":91365,"vw":46.014541},{"c":46.125,"h":46.225,"l":45.8301,"n":881,"o":46.1911,"t":"2026-10-19T16:45:00Z","v":52286,"vw":45.982963},{"c":46.27,"h":46.3,"l":45.7501,"n":968,"o":46.08,"t":"2026-10-19T17:00:00Z","v":88224,"vw":46.023733},{"c":45.57,"h":46.2387,"l":45.51,"n":1212,"o":46.2387,"t":"2026-10-19T17:15:00Z","v":98307,"vw":45.738538},{"c":45.665,"h":45.9265,"l":45.52,"n":829,"o":45.55,"t":"2026-10-19T17:30:00Z","v":56766,"vw":45.719083},{"c":45.6307,"h":45.77,"l":45.5,"n":989,"o":45.665,"t":"2026-10-19T17:45:00Z","v":81087,"vw":45.608704},{"c":45.55,"h":45.77,"l":45.3556,"n":938,"o":45.595,"t":"2026-10-19T18:00:00Z","v":77755,"vw":45.514259},{"c":45.77,"h":46.1,"l":45.5,"n":930,"o":45.5,"t":"2026-10-19T18:15:00Z","v":68935,"vw":45.878359},{"c":45.94,"h":46.065,"l":45.71,"n":815,"o":45.71,"t":"2026-10-19T18:30:00Z","v":60688,"vw":45.890429},{"c":46.1,"h":46.24,"l":45.925,"n":890,"o":45.925,"t":"2026-10-19T18:45:00Z","v":68714,"vw":46.069233},{"c":45.88,"h":46.195,"l":45.835,"n":1073,"o":46.1198,"t":"2026-10-19T19:00:00Z","v":90779,"vw":46.022231},{"c":46.21,"h":46.21,"l":45.86,"n":1163,"o":45.87,"t":"2026-10-19T19:15:00Z","v":105783,"vw":46.053544},{"c":45.65,"h":46.26,"l":45.425,"n":1800,"o":46.185,"t":"2026-10-19T19:30:00Z","v":203620,"vw":45.642446},{"c":45.59,"h":45.91,"l":45.305,"n":4297,"o":45.645,"t":"2026-10-19T19:45:00Z","v":505229,"vw":45.53784},{"c":45.65,"h":45.66,"l":45.65,"n":12,"o":45.65,"t":"2026-10-19T20:00:00Z","v":83824,"vw":45.650072},{"c":45.65,"h":45.77,"l":45.65,"n":4,"o":45.77,"t":"2026-10-19T20:15:00Z","v":6219,"vw":45.655818},{"c":45.69,"h":45.72,"l":45.69,"n":15,"o":45.72,"t":"2026-10-19T20:30:00Z","v":2231,"vw":45.708807},{"c":45.64,"h":45.64,"l":45.63,"n":4,"o":45.63,"t":"2026-10-19T20:45:00Z","v":5206,"vw":45.630196},{"c":45.75,"h":45.75,"l":45.71,"n":7,"o":45.71,"t":"2026-10-19T21:00:00Z","v":402,"vw":45.730664},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-19T21:30:00Z","v":500,"vw":45.45},{"c":45.89,"h":45.89,"l":45.64,"n":11,"o":45.64,"t":"2026-10-19T21:45:00Z","v":821,"vw":45.81765},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-19T22:00:00Z","v":107,"vw":45.55},{"c":45.83,"h":45.83,"l":45.83,"n":3,"o":45.83,"t":"2026-10-19T23:00:00Z","v":161,"vw":45.83},{"c":45.89,"h":45.89,"l":45.89,"n":1,"o":45.89,"t":"2026-10-19T23:45:00Z","v":200,"vw":45.89},{"c":45.52,"h":45.88,"l":45.2,"n":35,"o":45.88,"t":"2026-10-20T08:00:00Z","v":913,"vw":45.498454},{"c":45.5,"h":45.5,"l":45.5,"n":16,"o":45.5,"t":"2026-10-20T08:45:00Z","v":212,"vw":45.5},{"c":45,"h":45.01,"l":45,"n":14,"o":45.01,"t":"2026-10-20T09:00:00Z","v":423,"vw":45.005025},{"c":45.15,"h":45.25,"l":45.15,"n":2,"o":45.25,"t":"2026-10-20T09:15:00Z","v":200,"vw":45.2},{"c":45.5,"h":45.5,"l":45.32,"n":17,"o":45.32,"t":"2026-10-20T09:30:00Z","v":1148,"vw":45.44448},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-20T09:45:00Z","v":100,"vw":45.25},{"c":45.43,"h":45.43,"l":45.24,"n":11,"o":45.2947,"t":"2026-10-20T11:00:00Z","v":939,"vw":45.287966},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-20T11:15:00Z","v":159,"vw":45.51},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-10-20T11:30:00Z","v":128,"vw":45.36},{"c":45.5,"h":45.6,"l":45.44,"n":55,"o":45.44,"t":"2026-10-20T12:30:00Z","v":2290,"vw":45.557273},{"c":45.44,"h":45.44,"l":45.44,"n":4,"o":45.44,"t":"2026-10-20T12:45:00Z","v":326,"vw":45.44},{"c":45.3,"h":45.3,"l":45.3,"n":5,"o":45.3,"t":"2026-10-20T13:15:00Z","v":601,"vw":45.3},{"c":43.64,"h":46.0282,"l":43.25,"n":1863,"o":45.55,"t":"2026-10-20T13:30:00Z","v":211510,"vw":44.121828},{"c":44.335,"h":44.74,"l":43.5,"n":1586,"o":43.6,"t":"2026-10-20T13:45:00Z","v":169273,"vw":44.194775},{"c":45.1101,"h":45.35,"l":44.3,"n":1083,"o":44.35,"t":"2026-10-20T14:00:00Z","v":111381,"vw":44.673883},{"c":44.77,"h":45.33,"l":44.3,"n":988,"o":45.235,"t":"2026-10-20T14:15:00Z","v":71607,"vw":44.748846},{"c":44.695,"h":45.07,"l":44.52,"n":949,"o":44.88,"t":"2026-10-20T14:30:00Z","v":61671,"vw":44.744073},{"c":45.09,"h":45.11,"l":44.61,"n":530,"o":44.61,"t":"2026-10-20T14:45:00Z","v":35470,"vw":44.785117},{"c":44.6,"h":45.35,"l":44.45,"n":693,"o":45.09,"t":"2026-10-20T15:00:00Z","v":54600,"vw":44.894303},{"c":45.29,"h":45.32,"l":44.5011,"n":832,"o":44.5011,"t":"2026-10-20T15:15:00Z","v":63675,"vw":45.095345},{"c":45.39,"h":45.71,"l":45.01,"n":726,"o":45.285,"t":"2026-10-20T15:30:00Z","v":44639,"vw":45.267133},{"c":45.165,"h":45.505,"l":45.08,"n":904,"o":45.36,"t":"2026-10-20T15:45:00Z","v":95401,"vw":45.285058},{"c":44.965,"h":45.17,"l":44.34,"n":927,"o":45.12,"t":"2026-10-20T16:00:00Z","v":86589,"vw":44.755154},{"c":44.92,"h":45.09,"l":44.55,"n":658,"o":44.965,"t":"2026-10-20T16:15:00Z","v":44201,"vw":44.702258},{"c":44.65,"h":44.94,"l":44.62,"n":559,"o":44.92,"t":"2026-10-20T16:30:00Z","v":30219,"vw":44.794039},{"c":44.23,"h":44.83,"l":44.13,"n":1048,"o":44.68,"t":"2026-10-20T16:45:00Z","v":85068,"vw":44.47793},{"c":44.94,"h":44.96,"l":44.235,"n":806,"o":44.235,"t":"2026-10-20T17:00:00Z","v":61696,"vw":44.656793},{"c":45.42,"h":45.4699,"l":44.69,"n":780,"o":44.95,"t":"2026-10-20T17:15:00Z","v":80087,"vw":44.943067},{"c":45.115,"h":45.5,"l":45.105,"n":792,"o":45.38,"t":"2026-10-20T17:30:00Z","v":41545,"vw":45.301026},{"c":45.18,"h":45.34,"l":45.085,"n":537,"o":45.115,"t":"2026-10-20T17:45:00Z","v":30712,"vw":45.190591},{"c":45.025,"h":45.33,"l":45,"n":631,"o":45.18,"t":"2026-10-20T18:00:00Z","v":33390,"vw":45.115994},{"c":44.99,"h":45.04,"l":44.7,"n":978,"o":45.025,"t":"2026-10-20T18:15:00Z","v":79164,"vw":44.846984},{"c":44.37,"h":44.99,"l":44.18,"n":1672,"o":44.99,"t":"2026-10-20T18:30:00Z","v":179489,"vw":44.506868},{"c":44.45,"h":44.85,"l":44.13,"n":1114,"o":44.39,"t":"2026-10-20T18:45:00Z","v":85841,"vw":44.562542},{"c":44.75,"h":45.05,"l":44.38,"n":896,"o":44.415,"t":"2026-10-20T19:00:00Z","v":86588,"vw":44.748232},{"c":44.86,"h":44.98,"l":44.64,"n":836,"o":44.75,"t":"2026-10-20T19:15:00Z","v":68497,"vw":44.818448},{"c":44.31,"h":45.06,"l":44.3,"n":1249,"o":44.86,"t":"2026-10-20T19:30:00Z","v":106071,"vw":44.76055},{"c":45.61,"h":45.68,"l":44.22,"n":3760,"o":44.345,"t":"2026-10-20T19:45:00Z","v":389981,"vw":45.118548},{"c":45,"h":45.55,"l":45,"n":13,"o":45.55,"t":"2026-10-20T20:00:00Z","v":105227,"vw":45.548546},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-20T20:15:00Z","v":111,"vw":44.68},{"c":45.54,"h":45.54,"l":45.54,"n":5,"o":45.54,"t":"2026-10-20T20:30:00Z","v":1740,"vw":45.54},{"c":45.54,"h":45.54,"l":45.53,"n":5,"o":45.53,"t":"2026-10-20T20:45:00Z","v":621,"vw":45.537895},{"c":45.9,"h":46.05,"l":45.9,"n":18,"o":46.05,"t":"2026-10-20T21:00:00Z","v":948,"vw":45.988164},{"c":46.0792,"h":46.2892,"l":45.79,"n":21,"o":46.2892,"t":"2026-10-20T21:15:00Z","v":1932,"vw":45.963987},{"c":46.0805,"h":46.0805,"l":46.0805,"n":1,"o":46.0805,"t":"2026-10-20T21:30:00Z","v":112,"vw":46.0805},{"c":46.05,"h":46.05,"l":45.74,"n":7,"o":45.76,"t":"2026-10-20T21:45:00Z","v":318,"vw":45.85},{"c":46,"h":46.4999,"l":45.92,"n":18,"o":46.01,"t":"2026-10-20T22:00:00Z","v":684,"vw":46.069057},{"c":46.4584,"h":46.4584,"l":46.4584,"n":1,"o":46.4584,"t":"2026-10-20T22:15:00Z","v":110,"vw":46.4584},{"c":46,"h":46.4416,"l":46,"n":26,"o":46.2,"t":"2026-10-20T22:30:00Z","v":2768,"vw":46.031519},{"c":46.1,"h":46.1,"l":46.1,"n":3,"o":46.1,"t":"2026-10-20T23:15:00Z","v":401,"vw":46.1},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-20T23:30:00Z","v":100,"vw":46.35},{"c":46.34,"h":46.52,"l":45.8,"n":42,"o":46.1376,"t":"2026-10-21T08:00:00Z","v":3310,"vw":46.170282},{"c":45.8,"h":46.01,"l":45.8,"n":27,"o":46.01,"t":"2026-10-21T08:30:00Z","v":951,"vw":45.839231},{"c":46.2917,"h":46.2917,"l":46.2917,"n":1,"o":46.2917,"t":"2026-10-21T09:45:00Z","v":163,"vw":46.2917},{"c":46.37,"h":46.37,"l":46.36,"n":2,"o":46.36,"t":"2026-10-21T10:30:00Z","v":280,"vw":46.366429},{"c":46.38,"h":46.38,"l":46.22,"n":10,"o":46.28,"t":"2026-10-21T11:00:00Z","v":1155,"vw":46.272736},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-21T11:30:00Z","v":300,"vw":46.1},{"c":45.99,"h":46.2085,"l":45.99,"n":5,"o":46.2085,"t":"2026-10-21T12:00:00Z","v":350,"vw":46.087982},{"c":45.78,"h":45.8,"l":45.78,"n":15,"o":45.8,"t":"2026-10-21T12:15:00Z","v":461,"vw":45.786667},{"c":45.5,"h":45.5,"l":45.38,"n":20,"o":45.41,"t":"2026-10-21T12:30:00Z","v":1735,"vw":45.401626},{"c":45.39,"h":45.39,"l":45.34,"n":11,"o":45.34,"t":"2026-10-21T12:45:00Z","v":1404,"vw":45.381322},{"c":46.43,"h":46.43,"l":45,"n":44,"o":45,"t":"2026-10-21T13:15:00Z","v":2614,"vw":45.405875},{"c":45.31,"h":46.38,"l":45.15,"n":950,"o":46.37,"t":"2026-10-21T13:30:00Z","v":89796,"vw":45.75908},{"c":44.495,"h":45.3741,"l":44.3805,"n":1315,"o":45.355,"t":"2026-10-21T13:45:00Z","v":228402,"vw":44.912516},{"c":44.2,"h":44.495,"l":43.88,"n":948,"o":44.495,"t":"2026-10-21T14:00:00Z","v":89882,"vw":44.203507},{"c":44.545,"h":44.77,"l":44.1186,"n":588,"o":44.28,"t":"2026-10-21T14:15:00Z","v":44231,"vw":44.398709},{"c":44.8,"h":44.965,"l":44.43,"n":535,"o":44.58,"t":"2026-10-21T14:30:00Z","v":33514,"vw":44.740276},{"c":44.865,"h":45.14,"l":44.8,"n":406,"o":44.8103,"t":"2026-10-21T14:45:00Z","v":25308,"vw":44.931771},{"c":44.89,"h":45.01,"l":44.67,"n":397,"o":44.87,"t":"2026-10-21T15:00:00Z","v":20446,"vw":44.891209},{"c":45,"h":45,"l":44.71,"n":241,"o":44.96,"t":"2026-10-21T15:15:00Z","v":10791,"vw":44.888322},{"c":44.88,"h":45.07,"l":44.63,"n":291,"o":44.985,"t":"2026-10-21T15:30:00Z","v":18384,"vw":44.90547},{"c":44.71,"h":44.98,"l":44.68,"n":367,"o":44.935,"t":"2026-10-21T15:45:00Z","v":16674,"vw":44.844005},{"c":44.53,"h":44.775,"l":44.4525,"n":308,"o":44.7591,"t":"2026-10-21T16:00:00Z","v":17448,"vw":44.604346},{"c":43.8,"h":44.56,"l":43.7445,"n":712,"o":44.56,"t":"2026-10-21T16:15:00Z","v":57748,"vw":44.025721},{"c":43.665,"h":43.96,"l":43.6421,"n":478,"o":43.86,"t":"2026-10-21T16:30:00Z","v":26885,"vw":43.776145},{"c":43.65,"h":43.8,"l":43.5,"n":558,"o":43.665,"t":"2026-10-21T16:45:00Z","v":33657,"vw":43.65815},{"c":43.273,"h":43.6856,"l":43.1,"n":805,"o":43.6856,"t":"2026-10-21T17:00:00Z","v":52157,"vw":43.345154},{"c":43,"h":43.32,"l":42.9,"n":1617,"o":43.2775,"t":"2026-10-21T17:15:00Z","v":108776,"vw":43.120552},{"c":43,"h":43.1196,"l":42.6,"n":954,"o":42.975,"t":"2026-10-21T17:30:00Z","v":72249,"vw":42.85742},{"c":42.995,"h":43.12,"l":42.8,"n":488,"o":42.98,"t":"2026-10-21T17:45:00Z","v":34604,"vw":42.942766},{"c":43.73,"h":43.74,"l":43.052,"n":853,"o":43.06,"t":"2026-10-21T18:00:00Z","v":49963,"vw":43.372315},{"c":43.54,"h":43.8195,"l":43.48,"n":674,"o":43.74,"t":"2026-10-21T18:15:00Z","v":30631,"vw":43.669668},{"c":43.735,"h":43.8434,"l":43.48,"n":563,"o":43.48,"t":"2026-10-21T18:30:00Z","v":24545,"vw":43.72321},{"c":43.4,"h":43.715,"l":43.395,"n":752,"o":43.71,"t":"2026-10-21T18:45:00Z","v":43822,"vw":43.518406},{"c":43.64,"h":43.85,"l":43.405,"n":1343,"o":43.405,"t":"2026-10-21T19:00:00Z","v":103908,"vw":43.584914},{"c":44.26,"h":44.28,"l":43.65,"n":902,"o":43.665,"t":"2026-10-21T19:15:00Z","v":48381,"vw":44.072151},{"c":44.285,"h":44.41,"l":44.18,"n":971,"o":44.2,"t":"2026-10-21T19:30:00Z","v":37773,"vw":44.320169},{"c":44.13,"h":44.53,"l":44.03,"n":2762,"o":44.285,"t":"2026-10-21T19:45:00Z","v":229909,"vw":44.179368},{"c":44.18,"h":44.18,"l":44.03,"n":26,"o":44.13,"t":"2026-10-21T20:00:00Z","v":92587,"vw":44.129875},{"c":43.4099,"h":43.4099,"l":43.4099,"n":1,"o":43.4099,"t":"2026-10-21T20:15:00Z","v":139,"vw":43.4099},{"c":45.3,"h":45.3,"l":43.3,"n":72,"o":43.3,"t":"2026-10-21T20:30:00Z","v":1420,"vw":44.441042},{"c":44.22,"h":44.22,"l":44.22,"n":2,"o":44.22,"t":"2026-10-21T21:00:00Z","v":120,"vw":44.22},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-21T21:45:00Z","v":121,"vw":44},{"c":43.9504,"h":43.9504,"l":43.9504,"n":1,"o":43.9504,"t":"2026-10-21T22:00:00Z","v":100,"vw":43.9504},{"c":43.8,"h":43.8,"l":43.6501,"n":2,"o":43.6501,"t":"2026-10-21T22:45:00Z","v":1669,"vw":43.783474},{"c":43.71,"h":43.71,"l":43.68,"n":6,"o":43.68,"t":"2026-10-21T23:15:00Z","v":500,"vw":43.696783},{"c":44.2331,"h":44.2331,"l":44.2331,"n":1,"o":44.2331,"t":"2026-10-21T23:30:00Z","v":500,"vw":44.2331},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-21T23:45:00Z","v":600,"vw":44},{"c":43.021,"h":43.95,"l":43.021,"n":35,"o":43.95,"t":"2026-10-22T08:00:00Z","v":1796,"vw":43.512228},{"c":43.5,"h":43.5,"l":43.5,"n":4,"o":43.5,"t":"2026-10-22T08:30:00Z","v":290,"vw":43.5},{"c":43.48,"h":43.74,"l":43.48,"n":10,"o":43.68,"t":"2026-10-22T11:00:00Z","v":1421,"vw":43.657701},{"c":43.29,"h":43.29,"l":43.29,"n":2,"o":43.29,"t":"2026-10-22T11:15:00Z","v":101,"vw":43.29},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-22T12:00:00Z","v":100,"vw":43.5},{"c":43.49,"h":43.49,"l":43.49,"n":4,"o":43.49,"t":"2026-10-22T12:15:00Z","v":250,"vw":43.49},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-22T13:00:00Z","v":110,"vw":44.11},{"c":43.99,"h":43.99,"l":43.67,"n":11,"o":43.74,"t":"2026-10-22T13:15:00Z","v":710,"vw":43.860737},{"c":43.545,"h":44.23,"l":43.475,"n":622,"o":43.86,"t":"2026-10-22T13:30:00Z","v":54643,"vw":43.876998},{"c":44.515,"h":44.57,"l":43.42,"n":925,"o":43.51,"t":"2026-10-22T13:45:00Z","v":66616,"vw":43.890734},{"c":44.54,"h":44.96,"l":44.2,"n":815,"o":44.46,"t":"2026-10-22T14:00:00Z","v":58463,"vw":44.569118},{"c":44.115,"h":44.825,"l":44.11,"n":1114,"o":44.57,"t":"2026-10-22T14:15:00Z","v":66537,"vw":44.54291},{"c":44.855,"h":44.8789,"l":44.055,"n":1041,"o":44.115,"t":"2026-10-22T14:30:00Z","v":69847,"vw":44.410915},{"c":45.13,"h":45.13,"l":44.72,"n":805,"o":44.855,"t":"2026-10-22T14:45:00Z","v":49162,"vw":44.892438},{"c":45.34,"h":45.565,"l":45,"n":869,"o":45.21,"t":"2026-10-22T15:00:00Z","v":65337,"vw":45.280994},{"c":45.96,"h":46.05,"l":45.3013,"n":930,"o":45.3799,"t":"2026-10-22T15:15:00Z","v":66063,"vw":45.743287},{"c":45.91,"h":46.14,"l":45.728,"n":978,"o":45.875,"t":"2026-10-22T15:30:00Z","v":58287,"vw":45.932909},{"c":46.64,"h":46.75,"l":45.89,"n":873,"o":45.89,"t":"2026-10-22T15:45:00Z","v":39158,"vw":46.344773},{"c":46.8,"h":46.915,"l":46.2704,"n":811,"o":46.7399,"t":"2026-10-22T16:00:00Z","v":53645,"vw":46.644787},{"c":47.15,"h":47.37,"l":46.77,"n":1306,"o":46.77,"t":"2026-10-22T16:15:00Z","v":83071,"vw":47.108442},{"c":46.29,"h":47.16,"l":46.2307,"n":1326,"o":47.16,"t":"2026-10-22T16:30:00Z","v":88114,"vw":46.847287},{"c":46.93,"h":46.93,"l":46.2327,"n":669,"o":46.3325,"t":"2026-10-22T16:45:00Z","v":46132,"vw":46.588105},{"c":46.45,"h":46.99,"l":46.3,"n":869,"o":46.96,"t":"2026-10-22T17:00:00Z","v":48097,"vw":46.562997},{"c":46.45,"h":46.86,"l":46.15,"n":1069,"o":46.51,"t":"2026-10-22T17:15:00Z","v":67315,"vw":46.452388},{"c":46.705,"h":46.7497,"l":46.45,"n":843,"o":46.46,"t":"2026-10-22T17:30:00Z","v":55973,"vw":46.569206},{"c":46.92,"h":46.92,"l":46.39,"n":979,"o":46.71,"t":"2026-10-22T17:45:00Z","v":94824,"vw":46.54655},{"c":46.415,"h":46.8,"l":46.37,"n":871,"o":46.8,"t":"2026-10-22T18:00:00Z","v":54199,"vw":46.517977},{"c":46.07,"h":46.6,"l":46,"n":741,"o":46.415,"t":"2026-10-22T18:15:00Z","v":56147,"vw":46.364588},{"c":46.24,"h":46.24,"l":45.9452,"n":746,"o":46.07,"t":"2026-10-22T18:30:00Z","v":40002,"vw":46.059446},{"c":46.04,"h":46.28,"l":45.95,"n":794,"o":46.24,"t":"2026-10-22T18:45:00Z","v":47860,"vw":46.084311},{"c":46.09,"h":46.21,"l":45.8101,"n":717,"o":46,"t":"2026-10-22T19:00:00Z","v":49186,"vw":45.965849},{"c":46.29,"h":46.33,"l":46.0905,"n":717,"o":46.155,"t":"2026-10-22T19:15:00Z","v":45341,"vw":46.238058},{"c":45.97,"h":46.31,"l":45.93,"n":850,"o":46.29,"t":"2026-10-22T19:30:00Z","v":52897,"vw":46.097915},{"c":45.71,"h":46.01,"l":45.5,"n":3006,"o":45.98,"t":"2026-10-22T19:45:00Z","v":231321,"vw":45.690049},{"c":45.63,"h":45.69,"l":45.63,"n":7,"o":45.69,"t":"2026-10-22T20:00:00Z","v":90680,"vw":45.689934},{"c":45.69,"h":46.38,"l":45.69,"n":2,"o":46.38,"t":"2026-10-22T20:30:00Z","v":3961,"vw":45.864198},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-10-22T21:15:00Z","v":120,"vw":46.13},{"c":46.0476,"h":46.0476,"l":46.0476,"n":2,"o":46.0476,"t":"2026-10-22T23:00:00Z","v":118,"vw":46.0476}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7282373739928604,"strike":81.62350168009519,"iv":1.3692482368857481,"gamma":0.00982473389421408,"theta":-0.05435309119609402,"vega":0.02253083218179879,"rho":0.0030004089481425735,"breakevenPct":78.84045868642025},{"delta":0.15,"premium":1.0691043861543137,"strike":70.26202728203052,"iv":1.2329034193711668,"gamma":0.014644912065591188,"theta":-0.06527890757236302,"vega":0.030115897149247818,"rho":0.004520589307853962,"breakevenPct":54.90738207460285},{"delta":0.2,"premium":1.613797073162408,"strike":68.17722648107406,"iv":1.3239547631001753,"gamma":0.01637953151560587,"theta":-0.0831698353996872,"vega":0.036142320758053736,"rho":0.005878396014852851,"breakevenPct":51.56278189142638},{"delta":0.25,"premium":1.9513636363636364,"strike":61.22727272727273,"iv":1.1809163636363635,"gamma":0.020767272727272728,"theta":-0.08470545454545456,"vega":0.04119363636363637,"rho":0.007401076498324446,"breakevenPct":37.20288649926675},{"delta":0.3,"premium":2.3607048748353097,"strike":57.417654808959156,"iv":1.115909881422925,"gamma":0.023972463768115945,"theta":-0.08737575757575758,"vega":0.044885638998682476,"rho":0.008884372945917315,"breakevenPct":29.818621782230693},{"delta":0.35,"premium":2.7683212058212057,"strike":54.30873180873181,"iv":1.0594670478170478,"gamma":0.02697099792099792,"theta":-0.08882577962577963,"vega":0.047897713097713096,"rho":0.010370177628633074,"breakevenPct":23.952286361402138},{"delta":0.4,"premium":3.119152806652807,"strike":51.70997920997921,"iv":0.9841551975051974,"gamma":0.030245426195426195,"theta":-0.08591517671517672,"vega":0.04976881496881497,"rho":0.01190057454375974,"breakevenPct":19.07055311597567},{"delta":0.45,"premium":3.3024999999999998,"strike":49.05,"iv":0.861545,"gamma":0.03544,"theta":-0.078205,"vega":0.05138,"rho":0.013556136434967498,"breakevenPct":13.69213596365499},{"delta":0.5,"premium":4.118649517684887,"strike":47.80385852090032,"iv":0.9286209003215434,"gamma":0.033058842443729905,"theta":-0.08490385852090032,"vega":0.05178038585209003,"rho":0.014749013006363568,"breakevenPct":12.75833710895943},{"delta":0.55,"premium":4.562866449511401,"strike":46.185667752442995,"iv":0.8823964169381107,"gamma":0.03452149837133551,"theta":-0.08035407166123777,"vega":0.0513742671009772,"rho":0.016215293425398167,"breakevenPct":10.208858229211497},{"delta":0.6,"premium":5.1382352941176475,"strike":44.76470588235294,"iv":0.8621941176470589,"gamma":0.034594117647058824,"theta":-0.07697058823529411,"vega":0.05007058823529412,"rho":0.017587105993014298,"breakevenPct":8.37251274001378},{"delta":0.65,"premium":5.381297709923664,"strike":43.48854961832061,"iv":0.7738656488549618,"gamma":0.036835114503816796,"theta":-0.06671908396946565,"vega":0.04802824427480916,"rho":0.0192089090504076,"breakevenPct":6.128978118825459},{"delta":0.7,"premium":5.876947368421052,"strike":42.351578947368424,"iv":0.7349212631578949,"gamma":0.036394526315789474,"theta":-0.059953263157894746,"vega":0.04502505263157895,"rho":0.020642910595165806,"breakevenPct":4.736243182683725},{"delta":0.75,"premium":6.8216292134831455,"strike":40.96910112359551,"iv":0.747633988764045,"gamma":0.03271657303370787,"theta":-0.05617022471910113,"vega":0.04119803370786517,"rho":0.02174120165315939,"breakevenPct":3.785496610200415},{"delta":0.8,"premium":7.564315352697096,"strike":39.78561549100968,"iv":0.7195437067773166,"gamma":0.029735546334716458,"theta":-0.048305394190871355,"vega":0.03613485477178422,"rho":0.022990296753515056,"breakevenPct":2.828227407523461},{"delta":0.85,"premium":7.771784232365145,"strike":39.09405255878285,"iv":0.6254911479944676,"gamma":0.028559889349930846,"theta":-0.03606473029045644,"vega":0.03011825726141079,"rho":0.024652412045077374,"breakevenPct":1.7769368895403654},{"delta":0.9,"premium":8.401192842942345,"strike":38.141153081510936,"iv":0.5642610337972167,"gamma":0.023762226640159045,"theta":-0.025725646123260434,"vega":0.022686878727634197,"rho":0.025994706341978664,"breakevenPct":1.0744228243236935}],"put":[{"delta":0.1,"premium":0.6041666666666667,"strike":34.63333333333333,"iv":0.8817933333333333,"gamma":0.015293333333333334,"theta":-0.03399666666666667,"vega":0.022763333333333333,"rho":-0.004153122176436646,"breakevenPct":26.100021137547525},{"delta":0.15,"premium":1.0553,"strike":36.467999999999996,"iv":0.9243892,"gamma":0.0193828,"theta":-0.0472804,"vega":0.030244399999999998,"rho":-0.006344670965803318,"breakevenPct":23.095449057062698},{"delta":0.2,"premium":1.501737160120846,"strike":38.47129909365559,"iv":0.9087951661631419,"gamma":0.0237012084592145,"theta":-0.055746223564954685,"vega":0.03629667673716012,"rho":-0.00853564978864097,"breakevenPct":19.71446517617696},{"delta":0.25,"premium":2.050281690140845,"strike":40.095774647887325,"iv":0.9222022535211267,"gamma":0.026567042253521127,"theta":-0.0641087323943662,"vega":0.04118732394366197,"rho":-0.010804491052829815,"breakevenPct":17.37790252315761},{"delta":0.3,"premium":2.893818681318681,"strike":41.49175824175824,"iv":0.9958670329670328,"gamma":0.026904945054945055,"theta":-0.07566840659340658,"vega":0.04508021978021978,"rho":-0.013296682454647228,"breakevenPct":16.178173106872975},{"delta":0.35,"premium":3.322345132743362,"strike":43.21828908554572,"iv":0.9310047197640118,"gamma":0.03061268436578171,"theta":-0.07500973451327433,"vega":0.04804926253687315,"rho":-0.015476990280015148,"breakevenPct":13.359341305947847},{"delta":0.4,"premium":4.143750000000001,"strike":44.734375,"iv":0.9511531249999999,"gamma":0.0312546875,"theta":-0.0797,"vega":0.0501078125,"rho":-0.01795622414979479,"breakevenPct":11.85072620505738},{"delta":0.45,"premium":4.804778156996587,"strike":46.255972696245735,"iv":0.9229283276450513,"gamma":0.03304163822525597,"theta":-0.07897747440273037,"vega":0.05132798634812287,"rho":-0.020312768102982284,"breakevenPct":9.981856732491718},{"delta":0.5,"premium":6.085416666666665,"strike":47.979166666666664,"iv":0.9779666666666667,"gamma":0.031412499999999996,"theta":-0.0841625,"vega":0.051797916666666666,"rho":-0.023138358742671023,"breakevenPct":9.020774155439163},{"delta":0.55,"premium":8.133680555555557,"strike":50.329861111111114,"iv":1.0817079861111112,"gamma":0.028189930555555555,"theta":-0.09208159722222223,"vega":0.051335069444444444,"rho":-0.02656509962367477,"breakevenPct":8.36399604853336},{"delta":0.6,"premium":10.62210648148148,"strike":53.223379629629626,"iv":1.169497337962963,"gamma":0.02547002314814815,"theta":-0.09630613425925925,"vega":0.049888310185185185,"rho":-0.030340816721842273,"breakevenPct":7.484270302582228},{"delta":0.65,"premium":13.333880171184022,"strike":56.37660485021398,"iv":1.246058915834522,"gamma":0.022891440798858773,"theta":-0.09815663338088446,"vega":0.0479262482168331,"rho":-0.03429270531806461,"breakevenPct":6.525585092317613},{"delta":0.7,"premium":16.400927246790296,"strike":59.942938659058484,"iv":1.3047607703281028,"gamma":0.0205376604850214,"theta":-0.09623081312410842,"vega":0.04514450784593438,"rho":-0.03852482526093372,"breakevenPct":5.441301148663161},{"delta":0.75,"premium":22.514935824643725,"strike":66.44498442268541,"iv":1.4607646130793432,"gamma":0.016770812515254363,"theta":-0.09736810198562786,"vega":0.0411598278654599,"rho":-0.04515270286132313,"breakevenPct":4.598614047112809},{"delta":0.8,"premium":29.42715160134742,"strike":73.87068589615518,"iv":1.5704882726591805,"gamma":0.013801545726267603,"theta":-0.0905208571422614,"vega":0.03614467672597168,"rho":-0.05240887854900601,"breakevenPct":3.4834946993811706}]},"raw":{"call":[{"delta":0.1,"premium":0.7282373739928604,"strike":81.62350168009519,"iv":1.3692482368857481,"gamma":0.00982473389421408,"theta":-0.05435309119609402,"vega":0.02253083218179879,"rho":0.0030004089481425735,"breakevenPct":78.84045868642025},{"delta":0.15,"premium":1.0691043861543137,"strike":70.26202728203052,"iv":1.2329034193711668,"gamma":0.014644912065591188,"theta":-0.06527890757236302,"vega":0.030115897149247818,"rho":0.004520589307853962,"breakevenPct":54.90738207460285},{"delta":0.2,"premium":1.613797073162408,"strike":68.17722648107406,"iv":1.3239547631001753,"gamma":0.01637953151560587,"theta":-0.0831698353996872,"vega":0.036142320758053736,"rho":0.005878396014852851,"breakevenPct":51.56278189142638},{"delta":0.25,"premium":1.9513636363636364,"strike":61.22727272727273,"iv":1.1809163636363635,"gamma":0.020767272727272728,"theta":-0.08470545454545456,"vega":0.04119363636363637,"rho":0.007401076498324446,"breakevenPct":37.20288649926675},{"delta":0.3,"premium":2.3607048748353097,"strike":57.417654808959156,"iv":1.115909881422925,"gamma":0.023972463768115945,"theta":-0.08737575757575758,"vega":0.044885638998682476,"rho":0.008884372945917315,"breakevenPct":29.818621782230693},{"delta":0.35,"premium":2.7683212058212057,"strike":54.30873180873181,"iv":1.0594670478170478,"gamma":0.02697099792099792,"theta":-0.08882577962577963,"vega":0.047897713097713096,"rho":0.010370177628633074,"breakevenPct":23.952286361402138},{"delta":0.4,"premium":3.119152806652807,"strike":51.70997920997921,"iv":0.9841551975051974,"gamma":0.030245426195426195,"theta":-0.08591517671517672,"vega":0.04976881496881497,"rho":0.01190057454375974,"breakevenPct":19.07055311597567},{"delta":0.45,"premium":3.3024999999999998,"strike":49.05,"iv":0.861545,"gamma":0.03544,"theta":-0.078205,"vega":0.05138,"rho":0.013556136434967498,"breakevenPct":13.69213596365499},{"delta":0.5,"premium":4.118649517684887,"strike":47.80385852090032,"iv":0.9286209003215434,"gamma":0.033058842443729905,"theta":-0.08490385852090032,"vega":0.05178038585209003,"rho":0.014749013006363568,"breakevenPct":12.75833710895943},{"delta":0.55,"premium":4.562866449511401,"strike":46.185667752442995,"iv":0.8823964169381107,"gamma":0.03452149837133551,"theta":-0.08035407166123777,"vega":0.0513742671009772,"rho":0.016215293425398167,"breakevenPct":10.208858229211497},{"delta":0.6,"premium":5.1382352941176475,"strike":44.76470588235294,"iv":0.8621941176470589,"gamma":0.034594117647058824,"theta":-0.07697058823529411,"vega":0.05007058823529412,"rho":0.017587105993014298,"breakevenPct":8.37251274001378},{"delta":0.65,"premium":5.381297709923664,"strike":43.48854961832061,"iv":0.7738656488549618,"gamma":0.036835114503816796,"theta":-0.06671908396946565,"vega":0.04802824427480916,"rho":0.0192089090504076,"breakevenPct":6.128978118825459},{"delta":0.7,"premium":5.876947368421052,"strike":42.351578947368424,"iv":0.7349212631578949,"gamma":0.036394526315789474,"theta":-0.059953263157894746,"vega":0.04502505263157895,"rho":0.020642910595165806,"breakevenPct":4.736243182683725},{"delta":0.75,"premium":6.8216292134831455,"strike":40.96910112359551,"iv":0.747633988764045,"gamma":0.03271657303370787,"theta":-0.05617022471910113,"vega":0.04119803370786517,"rho":0.02174120165315939,"breakevenPct":3.785496610200415},{"delta":0.8,"premium":7.564315352697096,"strike":39.78561549100968,"iv":0.7195437067773166,"gamma":0.029735546334716458,"theta":-0.048305394190871355,"vega":0.03613485477178422,"rho":0.022990296753515056,"breakevenPct":2.828227407523461},{"delta":0.85,"premium":7.771784232365145,"strike":39.09405255878285,"iv":0.6254911479944676,"gamma":0.028559889349930846,"theta":-0.03606473029045644,"vega":0.03011825726141079,"rho":0.024652412045077374,"breakevenPct":1.7769368895403654},{"delta":0.9,"premium":8.401192842942345,"strike":38.141153081510936,"iv":0.5642610337972167,"gamma":0.023762226640159045,"theta":-0.025725646123260434,"vega":0.022686878727634197,"rho":0.025994706341978664,"breakevenPct":1.0744228243236935}],"put":[{"delta":0.1,"premium":0.6041666666666667,"strike":34.63333333333333,"iv":0.8817933333333333,"gamma":0.015293333333333334,"theta":-0.03399666666666667,"vega":0.022763333333333333,"rho":-0.004153122176436646,"breakevenPct":26.100021137547525},{"delta":0.15,"premium":1.0553,"strike":36.467999999999996,"iv":0.9243892,"gamma":0.0193828,"theta":-0.0472804,"vega":0.030244399999999998,"rho":-0.006344670965803318,"breakevenPct":23.095449057062698},{"delta":0.2,"premium":1.501737160120846,"strike":38.47129909365559,"iv":0.9087951661631419,"gamma":0.0237012084592145,"theta":-0.055746223564954685,"vega":0.03629667673716012,"rho":-0.00853564978864097,"breakevenPct":19.71446517617696},{"delta":0.25,"premium":2.050281690140845,"strike":40.095774647887325,"iv":0.9222022535211267,"gamma":0.026567042253521127,"theta":-0.0641087323943662,"vega":0.04118732394366197,"rho":-0.010804491052829815,"breakevenPct":17.37790252315761},{"delta":0.3,"premium":2.893818681318681,"strike":41.49175824175824,"iv":0.9958670329670328,"gamma":0.026904945054945055,"theta":-0.07566840659340658,"vega":0.04508021978021978,"rho":-0.013296682454647228,"breakevenPct":16.178173106872975},{"delta":0.35,"premium":3.322345132743362,"strike":43.21828908554572,"iv":0.9310047197640118,"gamma":0.03061268436578171,"theta":-0.07500973451327433,"vega":0.04804926253687315,"rho":-0.015476990280015148,"breakevenPct":13.359341305947847},{"delta":0.4,"premium":4.143750000000001,"strike":44.734375,"iv":0.9511531249999999,"gamma":0.0312546875,"theta":-0.0797,"vega":0.0501078125,"rho":-0.01795622414979479,"breakevenPct":11.85072620505738},{"delta":0.45,"premium":4.804778156996587,"strike":46.255972696245735,"iv":0.9229283276450513,"gamma":0.03304163822525597,"theta":-0.07897747440273037,"vega":0.05132798634812287,"rho":-0.020312768102982284,"breakevenPct":9.981856732491718},{"delta":0.5,"premium":6.085416666666665,"strike":47.979166666666664,"iv":0.9779666666666667,"gamma":0.031412499999999996,"theta":-0.0841625,"vega":0.051797916666666666,"rho":-0.023138358742671023,"breakevenPct":9.020774155439163},{"delta":0.55,"premium":8.133680555555557,"strike":50.329861111111114,"iv":1.0817079861111112,"gamma":0.028189930555555555,"theta":-0.09208159722222223,"vega":0.051335069444444444,"rho":-0.02656509962367477,"breakevenPct":8.36399604853336},{"delta":0.6,"premium":10.62210648148148,"strike":53.223379629629626,"iv":1.169497337962963,"gamma":0.02547002314814815,"theta":-0.09630613425925925,"vega":0.049888310185185185,"rho":-0.030340816721842273,"breakevenPct":7.484270302582228},{"delta":0.65,"premium":13.333880171184022,"strike":56.37660485021398,"iv":1.246058915834522,"gamma":0.022891440798858773,"theta":-0.09815663338088446,"vega":0.0479262482168331,"rho":-0.03429270531806461,"breakevenPct":6.525585092317613},{"delta":0.7,"premium":16.400927246790296,"strike":59.942938659058484,"iv":1.3047607703281028,"gamma":0.0205376604850214,"theta":-0.09623081312410842,"vega":0.04514450784593438,"rho":-0.03852482526093372,"breakevenPct":5.441301148663161},{"delta":0.75,"premium":22.514935824643725,"strike":66.44498442268541,"iv":1.4607646130793432,"gamma":0.016770812515254363,"theta":-0.09736810198562786,"vega":0.0411598278654599,"rho":-0.04515270286132313,"breakevenPct":4.598614047112809},{"delta":0.8,"premium":29.42715160134742,"strike":73.87068589615518,"iv":1.5704882726591805,"gamma":0.013801545726267603,"theta":-0.0905208571422614,"vega":0.03614467672597168,"rho":-0.05240887854900601,"breakevenPct":3.4834946993811706}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}