{"symbol":"LGN","url":"https://intraalpha.com/companies/LGN","capturedAt":"2026-10-22T23:21:31.936Z","state":"ready","quote":{"symbol":"LGN","last_price":37.59,"prev_close":41.55,"regular_close":36.86,"change":-3.96,"change_pct":-9.5307,"regular_change":-4.69,"regular_change_pct":-11.2876,"extended_change":0.73,"extended_change_pct":1.9805,"bid":36.9,"ask":41.72,"bid_size":200,"ask_size":100,"volume":2380998,"vwap":37.050205,"open":39.81,"high":39.87,"low":36.12,"close":36.86,"trade_count":33769,"last_trade_at":"2026-10-22T22:57:58.712594533Z","last_quote_at":"2026-10-22T22:25:25.683247572Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:27.632322358-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LGN","fetched_at":"2026-10-22T23:21:31.259616+00:00","name":"Legence Corp. Class A Common stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Legence Corp. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6826039000,"ebitda":257847000,"pe_ratio":null,"peg_ratio":null,"book_value":7.81,"dividend_per_share":null,"dividend_yield":null,"eps":-0.81,"revenue_ttm":3745668000,"gross_profit_ttm":701932000,"profit_margin":-0.012,"operating_margin_ttm":0.0275,"return_on_assets_ttm":0.0234,"return_on_equity_ttm":-0.124,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.107,"analyst_target_price":97.29,"analyst_number":2,"beta":null,"fifty_two_week_high":107.24,"fifty_two_week_low":33.01,"fifty_day_ma":54.17,"two_hundred_day_ma":63.66,"shares_outstanding":76904000,"forward_pe":14.95,"price_to_sales":1.822,"price_to_book":6.78,"ev_to_revenue":1.328,"ev_to_ebitda":31.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:31.259616+00:00"},"optionObservedAt":"2026-10-22T19:57:47.368Z","bars":[{"c":42.92,"h":42.92,"l":42.92,"n":5,"o":42.92,"t":"2026-10-15T08:00:00Z","v":120,"vw":42.92},{"c":44.49,"h":45.31,"l":44.49,"n":12,"o":44.91,"t":"2026-10-15T09:15:00Z","v":1281,"vw":44.905617},{"c":44.91,"h":44.91,"l":44.91,"n":5,"o":44.91,"t":"2026-10-15T09:20:00Z","v":504,"vw":44.91},{"c":44.29,"h":44.29,"l":44.29,"n":6,"o":44.29,"t":"2026-10-15T10:55:00Z","v":319,"vw":44.29},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-15T11:00:00Z","v":136,"vw":44},{"c":43.41,"h":43.41,"l":43.41,"n":1,"o":43.41,"t":"2026-10-15T11:10:00Z","v":226,"vw":43.41},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-15T13:00:00Z","v":105,"vw":43.4},{"c":41.895,"h":44,"l":41.56,"n":300,"o":43.85,"t":"2026-10-15T13:30:00Z","v":34022,"vw":42.864561},{"c":41.98,"h":42.23,"l":41.45,"n":759,"o":41.52,"t":"2026-10-15T13:35:00Z","v":52999,"vw":41.715263},{"c":41.66,"h":42.17,"l":41.61,"n":310,"o":41.985,"t":"2026-10-15T13:40:00Z","v":26070,"vw":41.851179},{"c":41.48,"h":41.6,"l":41.31,"n":296,"o":41.57,"t":"2026-10-15T13:45:00Z","v":18428,"vw":41.548329},{"c":40.65,"h":41.48,"l":40.615,"n":333,"o":41.48,"t":"2026-10-15T13:50:00Z","v":50510,"vw":41.120694},{"c":40.6,"h":40.67,"l":40.4,"n":420,"o":40.45,"t":"2026-10-15T13:55:00Z","v":17163,"vw":40.528844},{"c":41.01,"h":41.18,"l":40.57,"n":475,"o":40.66,"t":"2026-10-15T14:00:00Z","v":20870,"vw":40.879569},{"c":41.88,"h":42.0129,"l":41.01,"n":517,"o":41.01,"t":"2026-10-15T14:05:00Z","v":34859,"vw":41.5029},{"c":41.72,"h":42.15,"l":41.5101,"n":313,"o":41.87,"t":"2026-10-15T14:10:00Z","v":17867,"vw":41.874705},{"c":42.065,"h":42.205,"l":41.63,"n":428,"o":41.74,"t":"2026-10-15T14:15:00Z","v":32410,"vw":41.907976},{"c":42.02,"h":42.17,"l":41.9,"n":313,"o":42.16,"t":"2026-10-15T14:20:00Z","v":22099,"vw":42.0119},{"c":42.215,"h":42.24,"l":41.98,"n":318,"o":42.07,"t":"2026-10-15T14:25:00Z","v":24976,"vw":42.10652},{"c":42.585,"h":42.6,"l":42.05,"n":411,"o":42.13,"t":"2026-10-15T14:30:00Z","v":23677,"vw":42.252683},{"c":43.07,"h":43.08,"l":42.565,"n":381,"o":42.62,"t":"2026-10-15T14:35:00Z","v":17091,"vw":42.715656},{"c":43.28,"h":43.43,"l":43.1,"n":261,"o":43.1,"t":"2026-10-15T14:40:00Z","v":13763,"vw":43.291724},{"c":43.27,"h":43.48,"l":43.23,"n":271,"o":43.34,"t":"2026-10-15T14:45:00Z","v":16639,"vw":43.318616},{"c":43.345,"h":43.36,"l":43.14,"n":292,"o":43.26,"t":"2026-10-15T14:50:00Z","v":15528,"vw":43.224992},{"c":43.59,"h":43.68,"l":43.37,"n":224,"o":43.38,"t":"2026-10-15T14:55:00Z","v":8968,"vw":43.475001},{"c":43.84,"h":43.9,"l":43.49,"n":303,"o":43.64,"t":"2026-10-15T15:00:00Z","v":13031,"vw":43.675431},{"c":43.76,"h":43.95,"l":43.61,"n":261,"o":43.84,"t":"2026-10-15T15:05:00Z","v":16002,"vw":43.833435},{"c":43.935,"h":43.97,"l":43.75,"n":155,"o":43.755,"t":"2026-10-15T15:10:00Z","v":4981,"vw":43.827164},{"c":44.02,"h":44.35,"l":43.99,"n":269,"o":43.99,"t":"2026-10-15T15:15:00Z","v":11220,"vw":44.152612},{"c":43.955,"h":44.14,"l":43.89,"n":220,"o":44,"t":"2026-10-15T15:20:00Z","v":12359,"vw":43.99082},{"c":43.9,"h":43.965,"l":43.8,"n":258,"o":43.955,"t":"2026-10-15T15:25:00Z","v":19776,"vw":43.897746},{"c":43.88,"h":44.04,"l":43.74,"n":342,"o":43.9,"t":"2026-10-15T15:30:00Z","v":21741,"vw":43.880151},{"c":43.775,"h":44.17,"l":43.775,"n":352,"o":43.82,"t":"2026-10-15T15:35:00Z","v":19859,"vw":43.94973},{"c":43.75,"h":43.92,"l":43.72,"n":344,"o":43.75,"t":"2026-10-15T15:40:00Z","v":17506,"vw":43.767248},{"c":43.8,"h":43.8,"l":43.68,"n":252,"o":43.725,"t":"2026-10-15T15:45:00Z","v":15239,"vw":43.737499},{"c":43.825,"h":43.935,"l":43.74,"n":320,"o":43.77,"t":"2026-10-15T15:50:00Z","v":20360,"vw":43.799009},{"c":43.97,"h":43.97,"l":43.725,"n":263,"o":43.75,"t":"2026-10-15T15:55:00Z","v":22855,"vw":43.803543},{"c":43.99,"h":44.08,"l":43.8,"n":563,"o":43.925,"t":"2026-10-15T16:00:00Z","v":53219,"vw":43.928398},{"c":43.505,"h":43.86,"l":43.5,"n":189,"o":43.86,"t":"2026-10-15T16:05:00Z","v":18118,"vw":43.641038},{"c":43.66,"h":43.66,"l":43.345,"n":308,"o":43.595,"t":"2026-10-15T16:10:00Z","v":16414,"vw":43.456174},{"c":43.57,"h":43.71,"l":43.55,"n":152,"o":43.645,"t":"2026-10-15T16:15:00Z","v":9042,"vw":43.599731},{"c":43.51,"h":43.54,"l":43.4,"n":97,"o":43.54,"t":"2026-10-15T16:20:00Z","v":5593,"vw":43.473145},{"c":43.35,"h":43.5275,"l":43.27,"n":175,"o":43.48,"t":"2026-10-15T16:25:00Z","v":10846,"vw":43.415882},{"c":43.37,"h":43.4,"l":43.24,"n":343,"o":43.355,"t":"2026-10-15T16:30:00Z","v":23382,"vw":43.330896},{"c":43.22,"h":43.38,"l":43.22,"n":403,"o":43.32,"t":"2026-10-15T16:35:00Z","v":18114,"vw":43.344138},{"c":43.49,"h":43.49,"l":43.2,"n":228,"o":43.22,"t":"2026-10-15T16:40:00Z","v":8996,"vw":43.352723},{"c":43.4,"h":43.57,"l":43.39,"n":226,"o":43.49,"t":"2026-10-15T16:45:00Z","v":23641,"vw":43.485988},{"c":43.46,"h":43.48,"l":43.34,"n":141,"o":43.36,"t":"2026-10-15T16:50:00Z","v":5542,"vw":43.415345},{"c":43.45,"h":43.51,"l":43.43,"n":398,"o":43.49,"t":"2026-10-15T16:55:00Z","v":19503,"vw":43.480092},{"c":43.165,"h":43.455,"l":43.165,"n":163,"o":43.45,"t":"2026-10-15T17:00:00Z","v":6658,"vw":43.357004},{"c":43.42,"h":43.45,"l":43.23,"n":154,"o":43.24,"t":"2026-10-15T17:05:00Z","v":7358,"vw":43.350328},{"c":43.48,"h":43.51,"l":43.42,"n":170,"o":43.42,"t":"2026-10-15T17:10:00Z","v":8144,"vw":43.46819},{"c":43.64,"h":43.64,"l":43.52,"n":194,"o":43.52,"t":"2026-10-15T17:15:00Z","v":6312,"vw":43.587001},{"c":43.83,"h":43.83,"l":43.63,"n":460,"o":43.635,"t":"2026-10-15T17:20:00Z","v":22460,"vw":43.686476},{"c":43.83,"h":43.92,"l":43.83,"n":180,"o":43.87,"t":"2026-10-15T17:25:00Z","v":7241,"vw":43.877237},{"c":44.025,"h":44.069,"l":43.73,"n":205,"o":43.74,"t":"2026-10-15T17:30:00Z","v":9684,"vw":43.910166},{"c":44.16,"h":44.16,"l":44,"n":224,"o":44.0175,"t":"2026-10-15T17:35:00Z","v":11975,"vw":44.088858},{"c":44.3,"h":44.39,"l":44.2,"n":147,"o":44.21,"t":"2026-10-15T17:40:00Z","v":8176,"vw":44.315184},{"c":44.225,"h":44.33,"l":44.225,"n":81,"o":44.33,"t":"2026-10-15T17:45:00Z","v":3825,"vw":44.275539},{"c":44.27,"h":44.375,"l":44.22,"n":274,"o":44.225,"t":"2026-10-15T17:50:00Z","v":17326,"vw":44.311205},{"c":44.41,"h":44.52,"l":44.32,"n":316,"o":44.32,"t":"2026-10-15T17:55:00Z","v":19574,"vw":44.400091},{"c":44.17,"h":44.44,"l":44.17,"n":159,"o":44.375,"t":"2026-10-15T18:00:00Z","v":6739,"vw":44.307213},{"c":44.23,"h":44.31,"l":44.14,"n":160,"o":44.2,"t":"2026-10-15T18:05:00Z","v":6421,"vw":44.251494},{"c":44.2,"h":44.235,"l":44.15,"n":191,"o":44.235,"t":"2026-10-15T18:10:00Z","v":8558,"vw":44.182045},{"c":44.24,"h":44.32,"l":44.21,"n":126,"o":44.21,"t":"2026-10-15T18:15:00Z","v":6278,"vw":44.254465},{"c":44.28,"h":44.35,"l":44.235,"n":168,"o":44.24,"t":"2026-10-15T18:20:00Z","v":5620,"vw":44.299361},{"c":44.45,"h":44.45,"l":44.315,"n":112,"o":44.315,"t":"2026-10-15T18:25:00Z","v":4094,"vw":44.369298},{"c":44.38,"h":44.52,"l":44.36,"n":138,"o":44.475,"t":"2026-10-15T18:30:00Z","v":6310,"vw":44.431486},{"c":44.44,"h":44.44,"l":44.35,"n":103,"o":44.35,"t":"2026-10-15T18:35:00Z","v":3648,"vw":44.4},{"c":44.72,"h":44.7775,"l":44.37,"n":263,"o":44.405,"t":"2026-10-15T18:40:00Z","v":12201,"vw":44.5913},{"c":44.32,"h":44.62,"l":44.32,"n":146,"o":44.62,"t":"2026-10-15T18:45:00Z","v":4975,"vw":44.491345},{"c":44.53,"h":44.53,"l":44.34,"n":164,"o":44.38,"t":"2026-10-15T18:50:00Z","v":6944,"vw":44.440208},{"c":44.535,"h":44.85,"l":44.535,"n":392,"o":44.61,"t":"2026-10-15T18:55:00Z","v":24198,"vw":44.702932},{"c":44.665,"h":44.7,"l":44.56,"n":208,"o":44.56,"t":"2026-10-15T19:00:00Z","v":9128,"vw":44.651514},{"c":44.82,"h":44.93,"l":44.705,"n":400,"o":44.71,"t":"2026-10-15T19:05:00Z","v":26718,"vw":44.814064},{"c":44.935,"h":45,"l":44.81,"n":334,"o":44.82,"t":"2026-10-15T19:10:00Z","v":20238,"vw":44.920112},{"c":45.06,"h":45.09,"l":44.95,"n":327,"o":44.99,"t":"2026-10-15T19:15:00Z","v":15085,"vw":45.01377},{"c":44.86,"h":45.115,"l":44.86,"n":356,"o":45.03,"t":"2026-10-15T19:20:00Z","v":15518,"vw":45.032197},{"c":44.49,"h":44.82,"l":44.49,"n":322,"o":44.8,"t":"2026-10-15T19:25:00Z","v":14385,"vw":44.701011},{"c":44.84,"h":44.86,"l":44.49,"n":462,"o":44.49,"t":"2026-10-15T19:30:00Z","v":23559,"vw":44.723784},{"c":45.06,"h":45.06,"l":44.8,"n":324,"o":44.8,"t":"2026-10-15T19:35:00Z","v":13716,"vw":44.947538},{"c":45.075,"h":45.2,"l":45.03,"n":412,"o":45.08,"t":"2026-10-15T19:40:00Z","v":19074,"vw":45.111039},{"c":45.185,"h":45.22,"l":45.045,"n":542,"o":45.075,"t":"2026-10-15T19:45:00Z","v":29014,"vw":45.155938},{"c":45.03,"h":45.22,"l":44.81,"n":1220,"o":45.22,"t":"2026-10-15T19:50:00Z","v":65052,"vw":44.99286},{"c":45.29,"h":45.29,"l":44.97,"n":2357,"o":45.05,"t":"2026-10-15T19:55:00Z","v":138008,"vw":45.163294},{"c":45.3,"h":45.3,"l":45.3,"n":12,"o":45.3,"t":"2026-10-15T20:00:00Z","v":129353,"vw":45.3},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-15T20:40:00Z","v":100,"vw":45.3},{"c":45,"h":45.01,"l":45,"n":57,"o":45.01,"t":"2026-10-16T13:00:00Z","v":794,"vw":45.006667},{"c":44.635,"h":45.09,"l":44.21,"n":245,"o":45.09,"t":"2026-10-16T13:30:00Z","v":24897,"vw":45.059202},{"c":45.07,"h":45.12,"l":44.16,"n":269,"o":44.495,"t":"2026-10-16T13:35:00Z","v":26331,"vw":44.765351},{"c":45.7,"h":45.7,"l":44.68,"n":381,"o":45.05,"t":"2026-10-16T13:40:00Z","v":34742,"vw":44.986222},{"c":45.77,"h":45.85,"l":45.44,"n":132,"o":45.7,"t":"2026-10-16T13:45:00Z","v":16924,"vw":45.689437},{"c":45.0606,"h":45.77,"l":45.0606,"n":351,"o":45.77,"t":"2026-10-16T13:50:00Z","v":20096,"vw":45.472757},{"c":45.5,"h":45.64,"l":45.07,"n":260,"o":45.23,"t":"2026-10-16T13:55:00Z","v":23521,"vw":45.401931},{"c":45.36,"h":45.57,"l":45.28,"n":294,"o":45.485,"t":"2026-10-16T14:00:00Z","v":18938,"vw":45.42837},{"c":45.17,"h":45.51,"l":45.17,"n":228,"o":45.39,"t":"2026-10-16T14:05:00Z","v":10221,"vw":45.340114},{"c":45.49,"h":45.58,"l":45.14,"n":269,"o":45.165,"t":"2026-10-16T14:10:00Z","v":21134,"vw":45.238465},{"c":45.21,"h":45.58,"l":45.21,"n":423,"o":45.485,"t":"2026-10-16T14:15:00Z","v":36271,"vw":45.417455},{"c":45.6,"h":45.61,"l":45.23,"n":318,"o":45.25,"t":"2026-10-16T14:20:00Z","v":35450,"vw":45.504531},{"c":45.57,"h":45.6,"l":45.41,"n":371,"o":45.59,"t":"2026-10-16T14:25:00Z","v":32509,"vw":45.52534},{"c":45.65,"h":45.695,"l":45.46,"n":198,"o":45.47,"t":"2026-10-16T14:30:00Z","v":19247,"vw":45.580197},{"c":45.46,"h":45.68,"l":45.37,"n":219,"o":45.68,"t":"2026-10-16T14:35:00Z","v":21164,"vw":45.50365},{"c":45.3066,"h":45.48,"l":45.3,"n":127,"o":45.43,"t":"2026-10-16T14:40:00Z","v":8548,"vw":45.365798},{"c":45.615,"h":45.615,"l":45.42,"n":336,"o":45.42,"t":"2026-10-16T14:45:00Z","v":31510,"vw":45.505638},{"c":45.27,"h":45.63,"l":45.27,"n":144,"o":45.63,"t":"2026-10-16T14:50:00Z","v":9812,"vw":45.466167},{"c":45.39,"h":45.455,"l":45.33,"n":82,"o":45.4175,"t":"2026-10-16T14:55:00Z","v":3363,"vw":45.418284},{"c":45.34,"h":45.34,"l":45.03,"n":433,"o":45.34,"t":"2026-10-16T15:00:00Z","v":31268,"vw":45.127432},{"c":44.73,"h":45.285,"l":44.71,"n":693,"o":45.285,"t":"2026-10-16T15:05:00Z","v":77789,"vw":45.079472},{"c":44.73,"h":44.73,"l":44.5446,"n":34,"o":44.69,"t":"2026-10-16T15:10:00Z","v":1540,"vw":44.617},{"c":44.91,"h":44.98,"l":44.63,"n":266,"o":44.72,"t":"2026-10-16T15:15:00Z","v":13948,"vw":44.798737},{"c":44.76,"h":45.04,"l":44.61,"n":230,"o":44.99,"t":"2026-10-16T15:20:00Z","v":11540,"vw":44.818061},{"c":44.815,"h":44.955,"l":44.73,"n":285,"o":44.73,"t":"2026-10-16T15:25:00Z","v":14148,"vw":44.853648},{"c":44.875,"h":44.94,"l":44.815,"n":141,"o":44.815,"t":"2026-10-16T15:30:00Z","v":7178,"vw":44.877399},{"c":45.04,"h":45.09,"l":44.84,"n":205,"o":44.91,"t":"2026-10-16T15:35:00Z","v":9295,"vw":44.918242},{"c":44.84,"h":45.045,"l":44.765,"n":180,"o":45.04,"t":"2026-10-16T15:40:00Z","v":9243,"vw":44.939171},{"c":44.795,"h":45.04,"l":44.765,"n":254,"o":44.765,"t":"2026-10-16T15:45:00Z","v":13169,"vw":44.881177},{"c":44.825,"h":44.9,"l":44.76,"n":114,"o":44.7825,"t":"2026-10-16T15:50:00Z","v":4821,"vw":44.805989},{"c":44.9,"h":44.9,"l":44.77,"n":179,"o":44.77,"t":"2026-10-16T15:55:00Z","v":7979,"vw":44.872681},{"c":44.89,"h":45.12,"l":44.72,"n":445,"o":44.865,"t":"2026-10-16T16:00:00Z","v":26200,"vw":44.92664},{"c":44.855,"h":45.02,"l":44.85,"n":244,"o":44.88,"t":"2026-10-16T16:05:00Z","v":12825,"vw":44.881797},{"c":44.71,"h":44.84,"l":44.61,"n":416,"o":44.84,"t":"2026-10-16T16:10:00Z","v":29501,"vw":44.744756},{"c":44.745,"h":44.84,"l":44.705,"n":101,"o":44.705,"t":"2026-10-16T16:15:00Z","v":7223,"vw":44.772178},{"c":44.9,"h":44.91,"l":44.79,"n":124,"o":44.81,"t":"2026-10-16T16:20:00Z","v":6141,"vw":44.83164},{"c":44.835,"h":44.86,"l":44.78,"n":140,"o":44.85,"t":"2026-10-16T16:25:00Z","v":5493,"vw":44.824075},{"c":44.805,"h":44.89,"l":44.79,"n":215,"o":44.835,"t":"2026-10-16T16:30:00Z","v":10910,"vw":44.82607},{"c":44.9,"h":44.99,"l":44.76,"n":263,"o":44.81,"t":"2026-10-16T16:35:00Z","v":13313,"vw":44.873649},{"c":44.84,"h":44.91,"l":44.645,"n":361,"o":44.88,"t":"2026-10-16T16:40:00Z","v":12610,"vw":44.787045},{"c":44.5,"h":44.73,"l":44.5,"n":248,"o":44.72,"t":"2026-10-16T16:45:00Z","v":14061,"vw":44.637107},{"c":44.635,"h":44.635,"l":44.43,"n":224,"o":44.485,"t":"2026-10-16T16:50:00Z","v":15700,"vw":44.514958},{"c":44.435,"h":44.62,"l":44.4,"n":167,"o":44.62,"t":"2026-10-16T16:55:00Z","v":7429,"vw":44.491283},{"c":44.325,"h":44.56,"l":44.325,"n":230,"o":44.49,"t":"2026-10-16T17:00:00Z","v":14907,"vw":44.485001},{"c":44.16,"h":44.3,"l":44.16,"n":135,"o":44.3,"t":"2026-10-16T17:05:00Z","v":7093,"vw":44.243853},{"c":44.185,"h":44.24,"l":44.14,"n":156,"o":44.23,"t":"2026-10-16T17:10:00Z","v":8200,"vw":44.174063},{"c":44.045,"h":44.18,"l":44.045,"n":221,"o":44.14,"t":"2026-10-16T17:15:00Z","v":10086,"vw":44.140142},{"c":44.19,"h":44.19,"l":43.98,"n":353,"o":44.115,"t":"2026-10-16T17:20:00Z","v":21722,"vw":44.06365},{"c":44.24,"h":44.32,"l":44.17,"n":163,"o":44.19,"t":"2026-10-16T17:25:00Z","v":8062,"vw":44.216525},{"c":44.19,"h":44.29,"l":44.14,"n":179,"o":44.225,"t":"2026-10-16T17:30:00Z","v":9813,"vw":44.226039},{"c":44.12,"h":44.23,"l":44.08,"n":135,"o":44.18,"t":"2026-10-16T17:35:00Z","v":7475,"vw":44.166071},{"c":44.1,"h":44.25,"l":43.98,"n":330,"o":44.08,"t":"2026-10-16T17:40:00Z","v":20419,"vw":44.133658},{"c":43.75,"h":44.175,"l":43.7,"n":382,"o":44.035,"t":"2026-10-16T17:45:00Z","v":22344,"vw":43.89266},{"c":43.735,"h":43.75,"l":43.66,"n":179,"o":43.745,"t":"2026-10-16T17:50:00Z","v":8115,"vw":43.736729},{"c":43.63,"h":43.73,"l":43.555,"n":212,"o":43.71,"t":"2026-10-16T17:55:00Z","v":8427,"vw":43.62312},{"c":43.53,"h":43.635,"l":43.53,"n":216,"o":43.62,"t":"2026-10-16T18:00:00Z","v":5713,"vw":43.583418},{"c":43.73,"h":43.735,"l":43.57,"n":210,"o":43.57,"t":"2026-10-16T18:05:00Z","v":10120,"vw":43.622602},{"c":43.695,"h":43.76,"l":43.66,"n":165,"o":43.76,"t":"2026-10-16T18:10:00Z","v":7361,"vw":43.68629},{"c":43.575,"h":43.74,"l":43.545,"n":203,"o":43.68,"t":"2026-10-16T18:15:00Z","v":8425,"vw":43.630627},{"c":43.6675,"h":43.75,"l":43.565,"n":291,"o":43.565,"t":"2026-10-16T18:20:00Z","v":15302,"vw":43.678059},{"c":43.53,"h":43.665,"l":43.49,"n":222,"o":43.665,"t":"2026-10-16T18:25:00Z","v":9217,"vw":43.58216},{"c":43.59,"h":43.6,"l":43.46,"n":169,"o":43.525,"t":"2026-10-16T18:30:00Z","v":6568,"vw":43.527072},{"c":43.39,"h":43.59,"l":43.26,"n":260,"o":43.59,"t":"2026-10-16T18:35:00Z","v":12280,"vw":43.436062},{"c":43.42,"h":43.47,"l":43.3425,"n":252,"o":43.43,"t":"2026-10-16T18:40:00Z","v":12169,"vw":43.39384},{"c":43.25,"h":43.405,"l":43.2,"n":273,"o":43.375,"t":"2026-10-16T18:45:00Z","v":14076,"vw":43.315401},{"c":43.18,"h":43.26,"l":43.17,"n":196,"o":43.25,"t":"2026-10-16T18:50:00Z","v":10775,"vw":43.202686},{"c":43.07,"h":43.21,"l":42.89,"n":524,"o":43.2,"t":"2026-10-16T18:55:00Z","v":29685,"vw":43.046096},{"c":43,"h":43.11,"l":42.9801,"n":392,"o":43.1,"t":"2026-10-16T19:00:00Z","v":26769,"vw":43.034322},{"c":42.93,"h":43.0999,"l":42.86,"n":307,"o":43,"t":"2026-10-16T19:05:00Z","v":15464,"vw":43.006877},{"c":43.15,"h":43.15,"l":42.93,"n":515,"o":42.93,"t":"2026-10-16T19:10:00Z","v":22624,"vw":42.99951},{"c":43.13,"h":43.24,"l":43.01,"n":467,"o":43.16,"t":"2026-10-16T19:15:00Z","v":20057,"vw":43.107702},{"c":43.28,"h":43.31,"l":43.17,"n":278,"o":43.17,"t":"2026-10-16T19:20:00Z","v":12644,"vw":43.238686},{"c":43.34,"h":43.34,"l":43.23,"n":407,"o":43.25,"t":"2026-10-16T19:25:00Z","v":17058,"vw":43.278927},{"c":43.28,"h":43.435,"l":43.2,"n":524,"o":43.39,"t":"2026-10-16T19:30:00Z","v":28146,"vw":43.302929},{"c":43.235,"h":43.38,"l":43.235,"n":442,"o":43.28,"t":"2026-10-16T19:35:00Z","v":22989,"vw":43.295929},{"c":43.2,"h":43.48,"l":43.11,"n":758,"o":43.245,"t":"2026-10-16T19:40:00Z","v":39665,"vw":43.276802},{"c":43.435,"h":43.48,"l":43.21,"n":591,"o":43.21,"t":"2026-10-16T19:45:00Z","v":34112,"vw":43.368115},{"c":43.3875,"h":43.51,"l":43.24,"n":1289,"o":43.41,"t":"2026-10-16T19:50:00Z","v":75823,"vw":43.383153},{"c":43.48,"h":43.63,"l":43.42,"n":2302,"o":43.42,"t":"2026-10-16T19:55:00Z","v":159893,"vw":43.48874},{"c":43.53,"h":43.53,"l":43.53,"n":7,"o":43.53,"t":"2026-10-16T20:00:00Z","v":1605462,"vw":43.53},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-16T23:25:00Z","v":322,"vw":42.66},{"c":44.41,"h":44.41,"l":44.41,"n":4,"o":44.41,"t":"2026-10-19T12:15:00Z","v":927,"vw":44.41},{"c":44.43,"h":44.46,"l":44.43,"n":2,"o":44.46,"t":"2026-10-19T12:20:00Z","v":587,"vw":44.444974},{"c":44.42,"h":44.43,"l":44.42,"n":2,"o":44.43,"t":"2026-10-19T12:25:00Z","v":588,"vw":44.425},{"c":44.42,"h":44.43,"l":44.41,"n":3,"o":44.41,"t":"2026-10-19T12:30:00Z","v":846,"vw":44.420213},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-19T12:35:00Z","v":276,"vw":44.44},{"c":44.44,"h":44.48,"l":44.44,"n":6,"o":44.45,"t":"2026-10-19T12:40:00Z","v":948,"vw":44.456927},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-19T12:45:00Z","v":311,"vw":44.43},{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-10-19T12:50:00Z","v":311,"vw":44.46},{"c":44.88,"h":44.88,"l":44.88,"n":5,"o":44.88,"t":"2026-10-19T13:25:00Z","v":901,"vw":44.88},{"c":44.39,"h":44.94,"l":44.27,"n":78,"o":44.94,"t":"2026-10-19T13:30:00Z","v":9393,"vw":44.828519},{"c":43.9725,"h":44.375,"l":43.91,"n":88,"o":44.375,"t":"2026-10-19T13:35:00Z","v":3039,"vw":44.015244},{"c":44.39,"h":44.65,"l":44.25,"n":102,"o":44.25,"t":"2026-10-19T13:40:00Z","v":4860,"vw":44.438911},{"c":44.325,"h":44.475,"l":44.22,"n":70,"o":44.26,"t":"2026-10-19T13:45:00Z","v":9925,"vw":44.294825},{"c":43.98,"h":44.48,"l":43.871,"n":186,"o":44.47,"t":"2026-10-19T13:50:00Z","v":14585,"vw":44.044316},{"c":43.52,"h":43.77,"l":43.52,"n":51,"o":43.77,"t":"2026-10-19T13:55:00Z","v":1365,"vw":43.669496},{"c":43.38,"h":43.56,"l":43.3675,"n":76,"o":43.52,"t":"2026-10-19T14:00:00Z","v":3437,"vw":43.450738},{"c":43.695,"h":43.73,"l":43.38,"n":114,"o":43.38,"t":"2026-10-19T14:05:00Z","v":3624,"vw":43.523008},{"c":43.66,"h":43.67,"l":43.43,"n":77,"o":43.465,"t":"2026-10-19T14:10:00Z","v":2633,"vw":43.571009},{"c":44.105,"h":44.48,"l":43.85,"n":142,"o":43.85,"t":"2026-10-19T14:15:00Z","v":13180,"vw":44.387295},{"c":44.37,"h":44.37,"l":44.025,"n":123,"o":44.09,"t":"2026-10-19T14:20:00Z","v":7702,"vw":44.067304},{"c":44.21,"h":44.2825,"l":44.075,"n":45,"o":44.11,"t":"2026-10-19T14:25:00Z","v":1435,"vw":44.172533},{"c":43.865,"h":44.08,"l":43.7598,"n":226,"o":44.08,"t":"2026-10-19T14:30:00Z","v":6244,"vw":43.935474},{"c":43.705,"h":43.915,"l":43.6364,"n":165,"o":43.8388,"t":"2026-10-19T14:35:00Z","v":3810,"vw":43.828152},{"c":43.82,"h":43.91,"l":43.6941,"n":169,"o":43.705,"t":"2026-10-19T14:40:00Z","v":5118,"vw":43.841009},{"c":44.16,"h":44.16,"l":43.73,"n":77,"o":43.73,"t":"2026-10-19T14:45:00Z","v":2812,"vw":43.952679},{"c":44.08,"h":44.13,"l":43.98,"n":129,"o":43.99,"t":"2026-10-19T14:50:00Z","v":3494,"vw":44.042657},{"c":44.13,"h":44.13,"l":44.05,"n":148,"o":44.11,"t":"2026-10-19T14:55:00Z","v":8117,"vw":44.123298},{"c":44.155,"h":44.16,"l":44.1,"n":240,"o":44.13,"t":"2026-10-19T15:00:00Z","v":14752,"vw":44.133419},{"c":44.075,"h":44.155,"l":44.03,"n":227,"o":44.12,"t":"2026-10-19T15:05:00Z","v":8128,"vw":44.102283},{"c":44.15,"h":44.15,"l":44.015,"n":182,"o":44.03,"t":"2026-10-19T15:10:00Z","v":5747,"vw":44.071926},{"c":43.96,"h":44.18,"l":43.96,"n":285,"o":44.14,"t":"2026-10-19T15:15:00Z","v":12716,"vw":44.118458},{"c":44.05,"h":44.05,"l":43.9,"n":203,"o":44.04,"t":"2026-10-19T15:20:00Z","v":9196,"vw":43.982643},{"c":44.055,"h":44.1,"l":44.04,"n":154,"o":44.1,"t":"2026-10-19T15:25:00Z","v":2667,"vw":44.052991},{"c":44.01,"h":44.07,"l":43.94,"n":181,"o":44.065,"t":"2026-10-19T15:30:00Z","v":4210,"vw":43.995833},{"c":44.15,"h":44.26,"l":44.095,"n":171,"o":44.11,"t":"2026-10-19T15:35:00Z","v":14828,"vw":44.110153},{"c":44.14,"h":44.21,"l":44.11,"n":83,"o":44.21,"t":"2026-10-19T15:40:00Z","v":2151,"vw":44.143636},{"c":44.2,"h":44.23,"l":44.145,"n":109,"o":44.145,"t":"2026-10-19T15:45:00Z","v":3831,"vw":44.192385},{"c":44.07,"h":44.2,"l":44.07,"n":104,"o":44.2,"t":"2026-10-19T15:50:00Z","v":2322,"vw":44.135},{"c":44.03,"h":44.13,"l":44.03,"n":178,"o":44.105,"t":"2026-10-19T15:55:00Z","v":8774,"vw":44.055329},{"c":43.93,"h":44.02,"l":43.84,"n":245,"o":44,"t":"2026-10-19T16:00:00Z","v":8299,"vw":43.923702},{"c":43.825,"h":43.91,"l":43.77,"n":141,"o":43.88,"t":"2026-10-19T16:05:00Z","v":3313,"vw":43.859126},{"c":43.775,"h":43.83,"l":43.74,"n":122,"o":43.83,"t":"2026-10-19T16:10:00Z","v":3543,"vw":43.782853},{"c":43.73,"h":43.8,"l":43.68,"n":195,"o":43.75,"t":"2026-10-19T16:15:00Z","v":5956,"vw":43.743164},{"c":43.765,"h":43.765,"l":43.73,"n":111,"o":43.73,"t":"2026-10-19T16:20:00Z","v":2830,"vw":43.743986},{"c":43.745,"h":43.8,"l":43.69,"n":184,"o":43.79,"t":"2026-10-19T16:25:00Z","v":5525,"vw":43.759553},{"c":43.77,"h":43.77,"l":43.69,"n":131,"o":43.745,"t":"2026-10-19T16:30:00Z","v":3189,"vw":43.746333},{"c":43.765,"h":43.795,"l":43.7,"n":105,"o":43.7,"t":"2026-10-19T16:35:00Z","v":2817,"vw":43.765769},{"c":43.88,"h":43.9698,"l":43.7575,"n":158,"o":43.79,"t":"2026-10-19T16:40:00Z","v":8891,"vw":43.921446},{"c":43.73,"h":43.88,"l":43.73,"n":134,"o":43.84,"t":"2026-10-19T16:45:00Z","v":3048,"vw":43.784145},{"c":43.62,"h":43.725,"l":43.62,"n":129,"o":43.725,"t":"2026-10-19T16:50:00Z","v":2997,"vw":43.663654},{"c":43.45,"h":43.62,"l":43.45,"n":223,"o":43.605,"t":"2026-10-19T16:55:00Z","v":5744,"vw":43.568187},{"c":43.51,"h":43.51,"l":43.48,"n":79,"o":43.48,"t":"2026-10-19T17:00:00Z","v":2942,"vw":43.495938},{"c":43.445,"h":43.55,"l":43.445,"n":158,"o":43.525,"t":"2026-10-19T17:05:00Z","v":4069,"vw":43.515804},{"c":43.465,"h":43.475,"l":43.42,"n":89,"o":43.43,"t":"2026-10-19T17:10:00Z","v":2609,"vw":43.453571},{"c":43.525,"h":43.55,"l":43.475,"n":207,"o":43.475,"t":"2026-10-19T17:15:00Z","v":7039,"vw":43.519161},{"c":43.44,"h":43.5,"l":43.44,"n":158,"o":43.47,"t":"2026-10-19T17:20:00Z","v":3684,"vw":43.463539},{"c":43.41,"h":43.48,"l":43.4,"n":180,"o":43.43,"t":"2026-10-19T17:25:00Z","v":4438,"vw":43.44471},{"c":43.415,"h":43.43,"l":43.38,"n":109,"o":43.4,"t":"2026-10-19T17:30:00Z","v":4359,"vw":43.404116},{"c":43.35,"h":43.45,"l":43.35,"n":133,"o":43.45,"t":"2026-10-19T17:35:00Z","v":2732,"vw":43.398079},{"c":43.39,"h":43.435,"l":43.34,"n":244,"o":43.4,"t":"2026-10-19T17:40:00Z","v":5099,"vw":43.375905},{"c":43.225,"h":43.34,"l":43.21,"n":262,"o":43.34,"t":"2026-10-19T17:45:00Z","v":7503,"vw":43.260424},{"c":43.19,"h":43.225,"l":43.19,"n":156,"o":43.2,"t":"2026-10-19T17:50:00Z","v":4121,"vw":43.204044},{"c":43.15,"h":43.15,"l":43.03,"n":161,"o":43.12,"t":"2026-10-19T17:55:00Z","v":5432,"vw":43.078947},{"c":43.15,"h":43.22,"l":43.1,"n":179,"o":43.15,"t":"2026-10-19T18:00:00Z","v":7239,"vw":43.162619},{"c":43.07,"h":43.15,"l":43.07,"n":134,"o":43.15,"t":"2026-10-19T18:05:00Z","v":5777,"vw":43.112263},{"c":43.13,"h":43.14,"l":43.115,"n":162,"o":43.14,"t":"2026-10-19T18:10:00Z","v":5256,"vw":43.13017},{"c":43.16,"h":43.16,"l":43.1,"n":194,"o":43.16,"t":"2026-10-19T18:15:00Z","v":6297,"vw":43.139056},{"c":43.205,"h":43.23,"l":43.14,"n":195,"o":43.19,"t":"2026-10-19T18:20:00Z","v":7149,"vw":43.175778},{"c":43.2,"h":43.2075,"l":43.16,"n":123,"o":43.2075,"t":"2026-10-19T18:25:00Z","v":3306,"vw":43.184084},{"c":43.12,"h":43.23,"l":43.12,"n":190,"o":43.22,"t":"2026-10-19T18:30:00Z","v":4211,"vw":43.178},{"c":43.215,"h":43.215,"l":43.04,"n":206,"o":43.08,"t":"2026-10-19T18:35:00Z","v":7432,"vw":43.11337},{"c":43.4,"h":43.4,"l":43.22,"n":216,"o":43.22,"t":"2026-10-19T18:40:00Z","v":6784,"vw":43.30758},{"c":43.43,"h":43.47,"l":43.33,"n":230,"o":43.39,"t":"2026-10-19T18:45:00Z","v":5343,"vw":43.409445},{"c":43.385,"h":43.44,"l":43.32,"n":257,"o":43.375,"t":"2026-10-19T18:50:00Z","v":6176,"vw":43.402523},{"c":43.38,"h":43.44,"l":43.35,"n":307,"o":43.4,"t":"2026-10-19T18:55:00Z","v":11502,"vw":43.394836},{"c":43.48,"h":43.505,"l":43.385,"n":313,"o":43.385,"t":"2026-10-19T19:00:00Z","v":11452,"vw":43.465168},{"c":43.5,"h":43.57,"l":43.44,"n":356,"o":43.48,"t":"2026-10-19T19:05:00Z","v":12413,"vw":43.493086},{"c":43.525,"h":43.54,"l":43.49,"n":256,"o":43.505,"t":"2026-10-19T19:10:00Z","v":11523,"vw":43.511041},{"c":43.61,"h":43.635,"l":43.525,"n":198,"o":43.525,"t":"2026-10-19T19:15:00Z","v":7485,"vw":43.579666},{"c":43.96,"h":44,"l":43.65,"n":284,"o":43.65,"t":"2026-10-19T19:20:00Z","v":12949,"vw":43.858523},{"c":43.96,"h":44.04,"l":43.91,"n":251,"o":43.955,"t":"2026-10-19T19:25:00Z","v":5884,"vw":43.960617},{"c":44.08,"h":44.08,"l":43.925,"n":329,"o":43.925,"t":"2026-10-19T19:30:00Z","v":15083,"vw":43.990241},{"c":44.365,"h":44.37,"l":44.08,"n":420,"o":44.08,"t":"2026-10-19T19:35:00Z","v":18995,"vw":44.276281},{"c":44.225,"h":44.46,"l":44.21,"n":457,"o":44.37,"t":"2026-10-19T19:40:00Z","v":19155,"vw":44.361767},{"c":44.21,"h":44.305,"l":44.135,"n":384,"o":44.24,"t":"2026-10-19T19:45:00Z","v":11896,"vw":44.226869},{"c":44.345,"h":44.36,"l":44.19,"n":738,"o":44.26,"t":"2026-10-19T19:50:00Z","v":38821,"vw":44.300196},{"c":44.21,"h":44.3,"l":44.13,"n":1937,"o":44.27,"t":"2026-10-19T19:55:00Z","v":114668,"vw":44.242717},{"c":44.21,"h":44.21,"l":44.21,"n":26,"o":44.21,"t":"2026-10-19T20:00:00Z","v":196666,"vw":44.21},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-20T12:35:00Z","v":250,"vw":43.54},{"c":43.45,"h":43.6,"l":43.45,"n":5,"o":43.6,"t":"2026-10-20T13:00:00Z","v":481,"vw":43.492857},{"c":42.59,"h":43.4,"l":42.14,"n":126,"o":43.4,"t":"2026-10-20T13:30:00Z","v":17896,"vw":43.270623},{"c":41.765,"h":42.21,"l":41.765,"n":221,"o":42.09,"t":"2026-10-20T13:35:00Z","v":12288,"vw":42.067191},{"c":41.52,"h":41.87,"l":41.52,"n":145,"o":41.79,"t":"2026-10-20T13:40:00Z","v":6602,"vw":41.742978},{"c":41.34,"h":41.51,"l":41.06,"n":90,"o":41.51,"t":"2026-10-20T13:45:00Z","v":4914,"vw":41.333737},{"c":42.2,"h":42.2,"l":41.355,"n":239,"o":41.355,"t":"2026-10-20T13:50:00Z","v":9281,"vw":41.814492},{"c":42.185,"h":42.25,"l":42.09,"n":128,"o":42.21,"t":"2026-10-20T13:55:00Z","v":5697,"vw":42.16598},{"c":42.35,"h":42.455,"l":42.2,"n":191,"o":42.3,"t":"2026-10-20T14:00:00Z","v":7578,"vw":42.37772},{"c":42.42,"h":42.63,"l":42.37,"n":152,"o":42.37,"t":"2026-10-20T14:05:00Z","v":6312,"vw":42.517636},{"c":42.165,"h":42.31,"l":42,"n":163,"o":42.27,"t":"2026-10-20T14:10:00Z","v":6881,"vw":42.163254},{"c":42.5495,"h":42.57,"l":42.27,"n":276,"o":42.27,"t":"2026-10-20T14:15:00Z","v":16479,"vw":42.403237},{"c":42.77,"h":42.84,"l":42.43,"n":431,"o":42.43,"t":"2026-10-20T14:20:00Z","v":25716,"vw":42.628459},{"c":43.355,"h":43.5,"l":42.84,"n":161,"o":42.93,"t":"2026-10-20T14:25:00Z","v":8017,"vw":43.07454},{"c":42.98,"h":43.58,"l":42.98,"n":197,"o":43.31,"t":"2026-10-20T14:30:00Z","v":4993,"vw":43.351963},{"c":43.13,"h":43.2236,"l":43.055,"n":162,"o":43.0675,"t":"2026-10-20T14:35:00Z","v":4244,"vw":43.129252},{"c":43.39,"h":43.39,"l":43,"n":227,"o":43,"t":"2026-10-20T14:40:00Z","v":9905,"vw":43.186656},{"c":43.04,"h":43.51,"l":43.01,"n":296,"o":43.42,"t":"2026-10-20T14:45:00Z","v":15814,"vw":43.296215},{"c":42.98,"h":43.07,"l":42.86,"n":402,"o":43.06,"t":"2026-10-20T14:50:00Z","v":16531,"vw":42.966356},{"c":42.82,"h":43.11,"l":42.82,"n":119,"o":43.02,"t":"2026-10-20T14:55:00Z","v":3648,"vw":42.961042},{"c":42.6,"h":42.85,"l":42.6,"n":173,"o":42.765,"t":"2026-10-20T15:00:00Z","v":7434,"vw":42.760577},{"c":42.525,"h":42.6,"l":42.51,"n":132,"o":42.55,"t":"2026-10-20T15:05:00Z","v":3807,"vw":42.54},{"c":42.03,"h":42.44,"l":41.87,"n":481,"o":42.44,"t":"2026-10-20T15:10:00Z","v":17655,"vw":42.045397},{"c":42.18,"h":42.24,"l":42.035,"n":163,"o":42.035,"t":"2026-10-20T15:15:00Z","v":4879,"vw":42.136452},{"c":42.19,"h":42.24,"l":42.07,"n":162,"o":42.08,"t":"2026-10-20T15:20:00Z","v":6692,"vw":42.156435},{"c":42.08,"h":42.17,"l":42.08,"n":97,"o":42.17,"t":"2026-10-20T15:25:00Z","v":3606,"vw":42.144988},{"c":42.135,"h":42.17,"l":42.01,"n":270,"o":42.065,"t":"2026-10-20T15:30:00Z","v":9689,"vw":42.103967},{"c":42.13,"h":42.17,"l":42.09,"n":128,"o":42.16,"t":"2026-10-20T15:35:00Z","v":4277,"vw":42.138434},{"c":42.175,"h":42.325,"l":42.07,"n":308,"o":42.19,"t":"2026-10-20T15:40:00Z","v":15347,"vw":42.151027},{"c":42.14,"h":42.14,"l":41.85,"n":235,"o":42.085,"t":"2026-10-20T15:45:00Z","v":11097,"vw":41.977174},{"c":42.21,"h":42.26,"l":42,"n":242,"o":42.11,"t":"2026-10-20T15:50:00Z","v":8037,"vw":42.16391},{"c":42.12,"h":42.21,"l":42.06,"n":175,"o":42.2,"t":"2026-10-20T15:55:00Z","v":6137,"vw":42.113772},{"c":42.2151,"h":42.29,"l":42.12,"n":213,"o":42.12,"t":"2026-10-20T16:00:00Z","v":9087,"vw":42.17496},{"c":42.14,"h":42.39,"l":42.14,"n":287,"o":42.26,"t":"2026-10-20T16:05:00Z","v":15153,"vw":42.278082},{"c":41.8905,"h":42.1751,"l":41.88,"n":159,"o":42.1751,"t":"2026-10-20T16:10:00Z","v":5380,"vw":42.010128},{"c":41.72,"h":41.845,"l":41.63,"n":214,"o":41.84,"t":"2026-10-20T16:15:00Z","v":8324,"vw":41.725506},{"c":41.86,"h":41.93,"l":41.7,"n":341,"o":41.7,"t":"2026-10-20T16:20:00Z","v":14919,"vw":41.818973},{"c":42,"h":42,"l":41.87,"n":182,"o":41.93,"t":"2026-10-20T16:25:00Z","v":5385,"vw":41.927914},{"c":41.88,"h":41.95,"l":41.84,"n":354,"o":41.93,"t":"2026-10-20T16:30:00Z","v":19629,"vw":41.873329},{"c":41.89,"h":41.98,"l":41.84,"n":175,"o":41.93,"t":"2026-10-20T16:35:00Z","v":8762,"vw":41.933464},{"c":41.73,"h":41.81,"l":41.63,"n":330,"o":41.8,"t":"2026-10-20T16:40:00Z","v":16520,"vw":41.722218},{"c":41.78,"h":41.85,"l":41.695,"n":175,"o":41.725,"t":"2026-10-20T16:45:00Z","v":14727,"vw":41.749413},{"c":41.32,"h":41.77,"l":41.32,"n":298,"o":41.71,"t":"2026-10-20T16:50:00Z","v":9182,"vw":41.589818},{"c":41.275,"h":41.33,"l":41.18,"n":294,"o":41.255,"t":"2026-10-20T16:55:00Z","v":12441,"vw":41.274159},{"c":41.465,"h":41.525,"l":41.29,"n":186,"o":41.33,"t":"2026-10-20T17:00:00Z","v":15273,"vw":41.423064},{"c":41.325,"h":41.57,"l":41.29,"n":195,"o":41.465,"t":"2026-10-20T17:05:00Z","v":10891,"vw":41.383739},{"c":41.3,"h":41.39,"l":41.27,"n":221,"o":41.325,"t":"2026-10-20T17:10:00Z","v":10208,"vw":41.312422},{"c":41.355,"h":41.41,"l":41.29,"n":242,"o":41.34,"t":"2026-10-20T17:15:00Z","v":12483,"vw":41.373468},{"c":41.36,"h":41.465,"l":41.3,"n":204,"o":41.41,"t":"2026-10-20T17:20:00Z","v":7715,"vw":41.397608},{"c":41.38,"h":41.5998,"l":41.26,"n":215,"o":41.26,"t":"2026-10-20T17:25:00Z","v":33103,"vw":41.514956},{"c":41.42,"h":41.57,"l":41.38,"n":154,"o":41.38,"t":"2026-10-20T17:30:00Z","v":9355,"vw":41.469417},{"c":41.47,"h":41.5247,"l":41.36,"n":238,"o":41.42,"t":"2026-10-20T17:35:00Z","v":10883,"vw":41.426804},{"c":41.43,"h":41.52,"l":41.42,"n":180,"o":41.43,"t":"2026-10-20T17:40:00Z","v":10152,"vw":41.462796},{"c":41.525,"h":41.525,"l":41.425,"n":106,"o":41.435,"t":"2026-10-20T17:45:00Z","v":4058,"vw":41.475302},{"c":41.69,"h":41.69,"l":41.555,"n":206,"o":41.57,"t":"2026-10-20T17:50:00Z","v":9525,"vw":41.581084},{"c":41.73,"h":41.83,"l":41.58,"n":159,"o":41.64,"t":"2026-10-20T17:55:00Z","v":10124,"vw":41.651966},{"c":41.75,"h":41.83,"l":41.67,"n":85,"o":41.735,"t":"2026-10-20T18:00:00Z","v":3365,"vw":41.749453},{"c":41.675,"h":41.78,"l":41.62,"n":207,"o":41.75,"t":"2026-10-20T18:05:00Z","v":8122,"vw":41.69905},{"c":41.7,"h":41.75,"l":41.675,"n":137,"o":41.675,"t":"2026-10-20T18:10:00Z","v":6543,"vw":41.706061},{"c":41.715,"h":41.75,"l":41.65,"n":233,"o":41.68,"t":"2026-10-20T18:15:00Z","v":12711,"vw":41.695305},{"c":41.45,"h":41.71,"l":41.44,"n":272,"o":41.67,"t":"2026-10-20T18:20:00Z","v":9851,"vw":41.613374},{"c":41.505,"h":41.505,"l":41.415,"n":136,"o":41.48,"t":"2026-10-20T18:25:00Z","v":14881,"vw":41.48184},{"c":41.4,"h":41.57,"l":41.4,"n":165,"o":41.505,"t":"2026-10-20T18:30:00Z","v":9586,"vw":41.504189},{"c":41.27,"h":41.42,"l":41.21,"n":316,"o":41.3,"t":"2026-10-20T18:35:00Z","v":19019,"vw":41.290567},{"c":40.855,"h":41.15,"l":40.855,"n":286,"o":41.15,"t":"2026-10-20T18:40:00Z","v":17036,"vw":41.030285},{"c":41.17,"h":41.21,"l":40.87,"n":329,"o":40.95,"t":"2026-10-20T18:45:00Z","v":22142,"vw":41.076538},{"c":41.125,"h":41.17,"l":41.07,"n":283,"o":41.17,"t":"2026-10-20T18:50:00Z","v":16599,"vw":41.136758},{"c":41.185,"h":41.22,"l":41.13,"n":345,"o":41.13,"t":"2026-10-20T18:55:00Z","v":18970,"vw":41.164717},{"c":41.135,"h":41.245,"l":40.96,"n":524,"o":41.185,"t":"2026-10-20T19:00:00Z","v":43745,"vw":41.116879},{"c":41.235,"h":41.37,"l":41.14,"n":353,"o":41.14,"t":"2026-10-20T19:05:00Z","v":23959,"vw":41.250451},{"c":41.585,"h":41.585,"l":41.15,"n":463,"o":41.235,"t":"2026-10-20T19:10:00Z","v":42723,"vw":41.247397},{"c":41.575,"h":41.675,"l":41.42,"n":311,"o":41.53,"t":"2026-10-20T19:15:00Z","v":36483,"vw":41.53541},{"c":41.31,"h":41.58,"l":41.27,"n":224,"o":41.58,"t":"2026-10-20T19:20:00Z","v":18175,"vw":41.344249},{"c":41.47,"h":41.51,"l":41.255,"n":354,"o":41.3,"t":"2026-10-20T19:25:00Z","v":26838,"vw":41.407069},{"c":41.46,"h":41.61,"l":41.35,"n":402,"o":41.41,"t":"2026-10-20T19:30:00Z","v":32859,"vw":41.461374},{"c":41.36,"h":41.47,"l":41.31,"n":369,"o":41.42,"t":"2026-10-20T19:35:00Z","v":23490,"vw":41.397886},{"c":41.45,"h":41.505,"l":41.32,"n":304,"o":41.355,"t":"2026-10-20T19:40:00Z","v":13644,"vw":41.428247},{"c":41.375,"h":41.52,"l":41.31,"n":470,"o":41.45,"t":"2026-10-20T19:45:00Z","v":24858,"vw":41.426928},{"c":41.07,"h":41.34,"l":41,"n":984,"o":41.34,"t":"2026-10-20T19:50:00Z","v":62088,"vw":41.200778},{"c":41.21,"h":41.3,"l":41.05,"n":2778,"o":41.1,"t":"2026-10-20T19:55:00Z","v":224050,"vw":41.163329},{"c":41.23,"h":41.23,"l":41.225,"n":42,"o":41.225,"t":"2026-10-20T20:00:00Z","v":294580,"vw":41.229998},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-10-20T20:20:00Z","v":15444,"vw":41.23},{"c":41.57,"h":41.57,"l":41.57,"n":2,"o":41.57,"t":"2026-10-20T21:00:00Z","v":250,"vw":41.57},{"c":41.99,"h":41.99,"l":41.68,"n":5,"o":41.68,"t":"2026-10-20T21:15:00Z","v":1381,"vw":41.725429},{"c":42.25,"h":42.25,"l":42.25,"n":2,"o":42.25,"t":"2026-10-20T23:00:00Z","v":401,"vw":42.25},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-21T09:05:00Z","v":100,"vw":42},{"c":41.6,"h":41.6,"l":41.6,"n":24,"o":41.6,"t":"2026-10-21T10:40:00Z","v":307,"vw":41.6},{"c":42.03,"h":42.22,"l":42,"n":24,"o":42,"t":"2026-10-21T13:15:00Z","v":1085,"vw":42.03663},{"c":42.76,"h":42.76,"l":42.23,"n":16,"o":42.45,"t":"2026-10-21T13:25:00Z","v":1021,"vw":42.469413},{"c":42.63,"h":43.29,"l":42.1927,"n":81,"o":42.83,"t":"2026-10-21T13:30:00Z","v":17350,"vw":42.806322},{"c":42.515,"h":42.515,"l":42.2113,"n":14,"o":42.2113,"t":"2026-10-21T13:35:00Z","v":1203,"vw":42.487391},{"c":41.28,"h":42.26,"l":41.28,"n":253,"o":41.87,"t":"2026-10-21T13:40:00Z","v":25031,"vw":42.063462},{"c":41.25,"h":41.57,"l":41.25,"n":89,"o":41.55,"t":"2026-10-21T13:45:00Z","v":2552,"vw":41.49882},{"c":41.555,"h":41.66,"l":41.2501,"n":64,"o":41.2501,"t":"2026-10-21T13:50:00Z","v":2606,"vw":41.482384},{"c":41.83,"h":42.17,"l":41.51,"n":367,"o":41.665,"t":"2026-10-21T13:55:00Z","v":19933,"vw":41.733012},{"c":42,"h":42,"l":41.53,"n":81,"o":41.825,"t":"2026-10-21T14:00:00Z","v":5031,"vw":41.812538},{"c":41.93,"h":42.08,"l":41.78,"n":316,"o":41.945,"t":"2026-10-21T14:05:00Z","v":11387,"vw":41.914775},{"c":41.81,"h":41.925,"l":41.66,"n":267,"o":41.925,"t":"2026-10-21T14:10:00Z","v":9439,"vw":41.778821},{"c":41.74,"h":41.8299,"l":41.6718,"n":228,"o":41.81,"t":"2026-10-21T14:15:00Z","v":12453,"vw":41.752819},{"c":42.015,"h":42.07,"l":41.68,"n":479,"o":41.78,"t":"2026-10-21T14:20:00Z","v":26897,"vw":41.820767},{"c":42.095,"h":42.2,"l":41.95,"n":213,"o":41.95,"t":"2026-10-21T14:25:00Z","v":16192,"vw":42.066568},{"c":41.62,"h":42.085,"l":41.55,"n":677,"o":42.085,"t":"2026-10-21T14:30:00Z","v":46362,"vw":41.804954},{"c":41.6,"h":41.82,"l":41.58,"n":283,"o":41.67,"t":"2026-10-21T14:35:00Z","v":15784,"vw":41.696041},{"c":41.79,"h":41.94,"l":41.6,"n":204,"o":41.69,"t":"2026-10-21T14:40:00Z","v":10475,"vw":41.690609},{"c":41.95,"h":41.95,"l":41.685,"n":209,"o":41.89,"t":"2026-10-21T14:45:00Z","v":8773,"vw":41.827113},{"c":42,"h":42.03,"l":41.7,"n":468,"o":41.92,"t":"2026-10-21T14:50:00Z","v":31686,"vw":41.861044},{"c":41.17,"h":42,"l":41.17,"n":826,"o":42,"t":"2026-10-21T14:55:00Z","v":51513,"vw":41.828511},{"c":41.185,"h":41.25,"l":41.02,"n":429,"o":41.25,"t":"2026-10-21T15:00:00Z","v":14874,"vw":41.132988},{"c":41.42,"h":41.53,"l":41.185,"n":219,"o":41.185,"t":"2026-10-21T15:05:00Z","v":10389,"vw":41.356994},{"c":41.21,"h":41.425,"l":41.21,"n":329,"o":41.33,"t":"2026-10-21T15:10:00Z","v":12582,"vw":41.325258},{"c":41.29,"h":41.39,"l":41.13,"n":159,"o":41.39,"t":"2026-10-21T15:15:00Z","v":5865,"vw":41.24217},{"c":41.3,"h":41.37,"l":41.17,"n":350,"o":41.31,"t":"2026-10-21T15:20:00Z","v":25544,"vw":41.304475},{"c":41.355,"h":41.44,"l":41.21,"n":227,"o":41.29,"t":"2026-10-21T15:25:00Z","v":12197,"vw":41.344521},{"c":41.305,"h":41.38,"l":41.25,"n":184,"o":41.355,"t":"2026-10-21T15:30:00Z","v":11120,"vw":41.328261},{"c":41.54,"h":41.61,"l":41.305,"n":234,"o":41.305,"t":"2026-10-21T15:35:00Z","v":15155,"vw":41.507682},{"c":41.34,"h":41.64,"l":41.33,"n":236,"o":41.54,"t":"2026-10-21T15:40:00Z","v":28746,"vw":41.506259},{"c":41.495,"h":41.66,"l":41.33,"n":287,"o":41.33,"t":"2026-10-21T15:45:00Z","v":28648,"vw":41.54069},{"c":41.5,"h":41.54,"l":41.41,"n":144,"o":41.495,"t":"2026-10-21T15:50:00Z","v":6557,"vw":41.490472},{"c":41.7,"h":41.73,"l":41.465,"n":205,"o":41.52,"t":"2026-10-21T15:55:00Z","v":10668,"vw":41.593034},{"c":41.665,"h":41.7,"l":41.57,"n":132,"o":41.63,"t":"2026-10-21T16:00:00Z","v":5603,"vw":41.663346},{"c":41.49,"h":41.58,"l":41.44,"n":207,"o":41.58,"t":"2026-10-21T16:05:00Z","v":7159,"vw":41.512488},{"c":41.49,"h":41.54,"l":41.42,"n":275,"o":41.4472,"t":"2026-10-21T16:10:00Z","v":11619,"vw":41.493157},{"c":41.46,"h":41.56,"l":41.46,"n":180,"o":41.5,"t":"2026-10-21T16:15:00Z","v":5481,"vw":41.521086},{"c":41.44,"h":41.53,"l":41.42,"n":282,"o":41.47,"t":"2026-10-21T16:20:00Z","v":6278,"vw":41.470348},{"c":41.4,"h":41.42,"l":41.345,"n":269,"o":41.39,"t":"2026-10-21T16:25:00Z","v":9057,"vw":41.377917},{"c":41.29,"h":41.46,"l":41.29,"n":384,"o":41.44,"t":"2026-10-21T16:30:00Z","v":9840,"vw":41.395142},{"c":41.82,"h":41.83,"l":41.19,"n":423,"o":41.22,"t":"2026-10-21T16:35:00Z","v":32187,"vw":41.441013},{"c":41.36,"h":41.68,"l":41.36,"n":306,"o":41.68,"t":"2026-10-21T16:40:00Z","v":9373,"vw":41.555204},{"c":41.475,"h":41.51,"l":41.36,"n":198,"o":41.39,"t":"2026-10-21T16:45:00Z","v":11709,"vw":41.444279},{"c":41.465,"h":41.51,"l":41.43,"n":133,"o":41.475,"t":"2026-10-21T16:50:00Z","v":6673,"vw":41.468538},{"c":41.48,"h":41.51,"l":41.42,"n":136,"o":41.465,"t":"2026-10-21T16:55:00Z","v":8541,"vw":41.474719},{"c":41.52,"h":41.66,"l":41.42,"n":153,"o":41.4208,"t":"2026-10-21T17:00:00Z","v":11935,"vw":41.448555},{"c":41.73,"h":41.82,"l":41.5025,"n":214,"o":41.56,"t":"2026-10-21T17:05:00Z","v":9152,"vw":41.734161},{"c":41.83,"h":41.83,"l":41.61,"n":294,"o":41.705,"t":"2026-10-21T17:10:00Z","v":10699,"vw":41.676723},{"c":41.61,"h":41.7625,"l":41.6,"n":176,"o":41.7625,"t":"2026-10-21T17:15:00Z","v":3820,"vw":41.633107},{"c":41.605,"h":41.64,"l":41.5501,"n":168,"o":41.595,"t":"2026-10-21T17:20:00Z","v":7302,"vw":41.612328},{"c":41.595,"h":41.65,"l":41.52,"n":167,"o":41.5975,"t":"2026-10-21T17:25:00Z","v":7690,"vw":41.577027},{"c":41.48,"h":41.65,"l":41.48,"n":203,"o":41.63,"t":"2026-10-21T17:30:00Z","v":9906,"vw":41.57995},{"c":41.5,"h":41.54,"l":41.47,"n":122,"o":41.47,"t":"2026-10-21T17:35:00Z","v":6870,"vw":41.512503},{"c":41.595,"h":41.63,"l":41.47,"n":168,"o":41.505,"t":"2026-10-21T17:40:00Z","v":10000,"vw":41.540896},{"c":41.52,"h":41.6,"l":41.5,"n":126,"o":41.595,"t":"2026-10-21T17:45:00Z","v":5099,"vw":41.540572},{"c":41.63,"h":41.7,"l":41.495,"n":234,"o":41.495,"t":"2026-10-21T17:50:00Z","v":10240,"vw":41.619062},{"c":41.67,"h":41.67,"l":41.61,"n":58,"o":41.615,"t":"2026-10-21T17:55:00Z","v":2129,"vw":41.630168},{"c":41.645,"h":41.72,"l":41.6,"n":286,"o":41.67,"t":"2026-10-21T18:00:00Z","v":12745,"vw":41.659197},{"c":41.855,"h":41.855,"l":41.67,"n":178,"o":41.67,"t":"2026-10-21T18:05:00Z","v":8683,"vw":41.751489},{"c":41.86,"h":41.94,"l":41.8,"n":161,"o":41.86,"t":"2026-10-21T18:10:00Z","v":8737,"vw":41.872985},{"c":41.88,"h":41.89,"l":41.75,"n":239,"o":41.865,"t":"2026-10-21T18:15:00Z","v":13829,"vw":41.840433},{"c":41.78,"h":41.9,"l":41.78,"n":202,"o":41.87,"t":"2026-10-21T18:20:00Z","v":9929,"vw":41.862147},{"c":41.755,"h":41.77,"l":41.72,"n":144,"o":41.74,"t":"2026-10-21T18:25:00Z","v":6370,"vw":41.741645},{"c":41.68,"h":41.81,"l":41.68,"n":271,"o":41.73,"t":"2026-10-21T18:30:00Z","v":14199,"vw":41.760911},{"c":41.78,"h":41.815,"l":41.715,"n":234,"o":41.715,"t":"2026-10-21T18:35:00Z","v":12665,"vw":41.773789},{"c":41.66,"h":41.81,"l":41.66,"n":172,"o":41.81,"t":"2026-10-21T18:40:00Z","v":7123,"vw":41.744409},{"c":41.58,"h":41.73,"l":41.56,"n":346,"o":41.65,"t":"2026-10-21T18:45:00Z","v":18497,"vw":41.623268},{"c":41.55,"h":41.57,"l":41.435,"n":166,"o":41.57,"t":"2026-10-21T18:50:00Z","v":7691,"vw":41.504839},{"c":41.43,"h":41.57,"l":41.38,"n":231,"o":41.57,"t":"2026-10-21T18:55:00Z","v":11642,"vw":41.44894},{"c":41.47,"h":41.47,"l":41.24,"n":362,"o":41.435,"t":"2026-10-21T19:00:00Z","v":18502,"vw":41.368582},{"c":41.3,"h":41.475,"l":41.3,"n":230,"o":41.45,"t":"2026-10-21T19:05:00Z","v":10114,"vw":41.401569},{"c":41.48,"h":41.49,"l":41.28,"n":320,"o":41.3,"t":"2026-10-21T19:10:00Z","v":16223,"vw":41.406259},{"c":41.52,"h":41.55,"l":41.49,"n":145,"o":41.49,"t":"2026-10-21T19:15:00Z","v":5846,"vw":41.518276},{"c":41.61,"h":41.61,"l":41.49,"n":411,"o":41.5,"t":"2026-10-21T19:20:00Z","v":19769,"vw":41.550973},{"c":41.75,"h":41.75,"l":41.59,"n":321,"o":41.61,"t":"2026-10-21T19:25:00Z","v":18468,"vw":41.657245},{"c":41.77,"h":41.81,"l":41.71,"n":371,"o":41.75,"t":"2026-10-21T19:30:00Z","v":14836,"vw":41.772197},{"c":41.675,"h":41.81,"l":41.67,"n":379,"o":41.8,"t":"2026-10-21T19:35:00Z","v":15767,"vw":41.753864},{"c":41.56,"h":41.695,"l":41.56,"n":415,"o":41.695,"t":"2026-10-21T19:40:00Z","v":17718,"vw":41.630963},{"c":41.5625,"h":41.65,"l":41.5625,"n":468,"o":41.585,"t":"2026-10-21T19:45:00Z","v":23121,"vw":41.610765},{"c":41.57,"h":41.66,"l":41.5,"n":817,"o":41.55,"t":"2026-10-21T19:50:00Z","v":53056,"vw":41.586858},{"c":41.55,"h":41.62,"l":41.52,"n":1776,"o":41.61,"t":"2026-10-21T19:55:00Z","v":127538,"vw":41.557368},{"c":41.55,"h":41.55,"l":41.55,"n":23,"o":41.55,"t":"2026-10-21T20:00:00Z","v":259172,"vw":41.55},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-21T20:25:00Z","v":5437,"vw":41.55},{"c":40.01,"h":40.13,"l":40.01,"n":4,"o":40.13,"t":"2026-10-22T13:25:00Z","v":741,"vw":40.029704},{"c":39.425,"h":39.87,"l":39.12,"n":71,"o":39.81,"t":"2026-10-22T13:30:00Z","v":13201,"vw":39.801923},{"c":39.24,"h":39.5,"l":39.11,"n":68,"o":39.25,"t":"2026-10-22T13:35:00Z","v":4076,"vw":39.258789},{"c":38.81,"h":39.1,"l":38.81,"n":100,"o":39.1,"t":"2026-10-22T13:40:00Z","v":4813,"vw":39.044203},{"c":38.88,"h":38.905,"l":38.74,"n":126,"o":38.905,"t":"2026-10-22T13:45:00Z","v":7700,"vw":38.801645},{"c":39.3,"h":39.3,"l":38.965,"n":110,"o":38.995,"t":"2026-10-22T13:50:00Z","v":4191,"vw":39.169788},{"c":39.48,"h":39.58,"l":39.31,"n":106,"o":39.42,"t":"2026-10-22T13:55:00Z","v":5487,"vw":39.468672},{"c":39.48,"h":39.775,"l":39.48,"n":136,"o":39.51,"t":"2026-10-22T14:00:00Z","v":5913,"vw":39.58619},{"c":38.9,"h":39.45,"l":38.87,"n":147,"o":39.42,"t":"2026-10-22T14:05:00Z","v":17590,"vw":39.204643},{"c":38.98,"h":38.98,"l":38.84,"n":77,"o":38.87,"t":"2026-10-22T14:10:00Z","v":8366,"vw":38.857917},{"c":39.02,"h":39.02,"l":38.69,"n":199,"o":38.73,"t":"2026-10-22T14:15:00Z","v":9317,"vw":38.904785},{"c":38.705,"h":39.06,"l":38.66,"n":131,"o":39.04,"t":"2026-10-22T14:20:00Z","v":5041,"vw":38.88729},{"c":38.39,"h":38.685,"l":38.24,"n":118,"o":38.685,"t":"2026-10-22T14:25:00Z","v":8091,"vw":38.385697},{"c":38.3,"h":38.43,"l":38.19,"n":274,"o":38.28,"t":"2026-10-22T14:30:00Z","v":18711,"vw":38.25755},{"c":38.02,"h":38.415,"l":38.02,"n":198,"o":38.415,"t":"2026-10-22T14:35:00Z","v":8994,"vw":38.203203},{"c":38.37,"h":38.46,"l":38.21,"n":195,"o":38.21,"t":"2026-10-22T14:40:00Z","v":8745,"vw":38.340849},{"c":38.08,"h":38.3603,"l":38,"n":185,"o":38.2324,"t":"2026-10-22T14:45:00Z","v":8980,"vw":38.106387},{"c":37.6,"h":38.14,"l":37.6,"n":393,"o":38.02,"t":"2026-10-22T14:50:00Z","v":24743,"vw":37.889147},{"c":37.92,"h":37.92,"l":37.6,"n":294,"o":37.6,"t":"2026-10-22T14:55:00Z","v":13941,"vw":37.754186},{"c":37.41,"h":37.895,"l":37.36,"n":267,"o":37.895,"t":"2026-10-22T15:00:00Z","v":10673,"vw":37.653617},{"c":37.42,"h":37.5599,"l":37.36,"n":434,"o":37.37,"t":"2026-10-22T15:05:00Z","v":20956,"vw":37.457002},{"c":37.15,"h":37.44,"l":37.15,"n":286,"o":37.42,"t":"2026-10-22T15:10:00Z","v":14403,"vw":37.267245},{"c":36.92,"h":37.15,"l":36.88,"n":1301,"o":37.135,"t":"2026-10-22T15:15:00Z","v":95074,"vw":36.994185},{"c":36.9225,"h":37.05,"l":36.88,"n":392,"o":36.92,"t":"2026-10-22T15:20:00Z","v":19167,"vw":36.966231},{"c":36.675,"h":36.95,"l":36.67,"n":377,"o":36.95,"t":"2026-10-22T15:25:00Z","v":18186,"vw":36.778255},{"c":36.82,"h":36.86,"l":36.675,"n":380,"o":36.675,"t":"2026-10-22T15:30:00Z","v":18408,"vw":36.765897},{"c":36.795,"h":37.07,"l":36.795,"n":562,"o":36.82,"t":"2026-10-22T15:35:00Z","v":76172,"vw":36.981723},{"c":36.96,"h":37.005,"l":36.725,"n":499,"o":36.8,"t":"2026-10-22T15:40:00Z","v":47740,"vw":36.956947},{"c":36.9,"h":37.02,"l":36.84,"n":297,"o":36.85,"t":"2026-10-22T15:45:00Z","v":20504,"vw":36.959314},{"c":36.99,"h":37.015,"l":36.91,"n":712,"o":36.93,"t":"2026-10-22T15:50:00Z","v":102032,"vw":36.986637},{"c":37.365,"h":37.365,"l":36.96,"n":1064,"o":36.975,"t":"2026-10-22T15:55:00Z","v":192620,"vw":37.034492},{"c":37.3301,"h":37.515,"l":37.3301,"n":339,"o":37.385,"t":"2026-10-22T16:00:00Z","v":17092,"vw":37.434602},{"c":37.525,"h":37.57,"l":37.26,"n":222,"o":37.34,"t":"2026-10-22T16:05:00Z","v":14261,"vw":37.409607},{"c":37.44,"h":37.5439,"l":37.42,"n":185,"o":37.45,"t":"2026-10-22T16:10:00Z","v":6572,"vw":37.484587},{"c":37.86,"h":37.9,"l":37.43,"n":634,"o":37.485,"t":"2026-10-22T16:15:00Z","v":41465,"vw":37.699541},{"c":37.795,"h":37.84,"l":37.7001,"n":193,"o":37.78,"t":"2026-10-22T16:20:00Z","v":8216,"vw":37.765482},{"c":37.6,"h":37.755,"l":37.5101,"n":261,"o":37.75,"t":"2026-10-22T16:25:00Z","v":11019,"vw":37.619358},{"c":37.53,"h":37.65,"l":37.37,"n":339,"o":37.6,"t":"2026-10-22T16:30:00Z","v":14973,"vw":37.468442},{"c":37.45,"h":37.7,"l":37.42,"n":374,"o":37.57,"t":"2026-10-22T16:35:00Z","v":20025,"vw":37.614627},{"c":37.5,"h":37.67,"l":37.43,"n":426,"o":37.49,"t":"2026-10-22T16:40:00Z","v":29388,"vw":37.550669},{"c":37.35,"h":37.56,"l":37.315,"n":264,"o":37.52,"t":"2026-10-22T16:45:00Z","v":11436,"vw":37.40574},{"c":37.02,"h":37.33,"l":37,"n":731,"o":37.31,"t":"2026-10-22T16:50:00Z","v":70710,"vw":37.086686},{"c":37.42,"h":37.42,"l":37.02,"n":294,"o":37.0525,"t":"2026-10-22T16:55:00Z","v":17777,"vw":37.230945},{"c":37.265,"h":37.53,"l":37.23,"n":259,"o":37.42,"t":"2026-10-22T17:00:00Z","v":10094,"vw":37.378029},{"c":37.28,"h":37.29,"l":37.19,"n":295,"o":37.19,"t":"2026-10-22T17:05:00Z","v":13287,"vw":37.234587},{"c":37.235,"h":37.275,"l":37.2,"n":289,"o":37.25,"t":"2026-10-22T17:10:00Z","v":10984,"vw":37.244069},{"c":37.17,"h":37.28,"l":37.09,"n":347,"o":37.2,"t":"2026-10-22T17:15:00Z","v":13749,"vw":37.182293},{"c":37.15,"h":37.22,"l":37.13,"n":322,"o":37.15,"t":"2026-10-22T17:20:00Z","v":13302,"vw":37.164734},{"c":37.195,"h":37.28,"l":37.1,"n":326,"o":37.15,"t":"2026-10-22T17:25:00Z","v":13625,"vw":37.189402},{"c":37.2,"h":37.25,"l":37.09,"n":380,"o":37.18,"t":"2026-10-22T17:30:00Z","v":35488,"vw":37.193279},{"c":37.165,"h":37.2,"l":36.91,"n":390,"o":37.13,"t":"2026-10-22T17:35:00Z","v":23224,"vw":37.116074},{"c":37.07,"h":37.115,"l":37.02,"n":103,"o":37.115,"t":"2026-10-22T17:40:00Z","v":2863,"vw":37.069566},{"c":37.025,"h":37.08,"l":36.98,"n":230,"o":37.07,"t":"2026-10-22T17:45:00Z","v":9949,"vw":37.02523},{"c":36.9801,"h":37.02,"l":36.93,"n":327,"o":36.98,"t":"2026-10-22T17:50:00Z","v":20794,"vw":36.974786},{"c":36.97,"h":37.08,"l":36.97,"n":228,"o":37.02,"t":"2026-10-22T17:55:00Z","v":7803,"vw":37.01843},{"c":36.515,"h":36.96,"l":36.47,"n":496,"o":36.95,"t":"2026-10-22T18:00:00Z","v":25727,"vw":36.666531},{"c":36.67,"h":36.79,"l":36.52,"n":590,"o":36.52,"t":"2026-10-22T18:05:00Z","v":28123,"vw":36.680574},{"c":36.645,"h":36.715,"l":36.59,"n":290,"o":36.7,"t":"2026-10-22T18:10:00Z","v":12825,"vw":36.658737},{"c":36.765,"h":36.83,"l":36.495,"n":636,"o":36.59,"t":"2026-10-22T18:15:00Z","v":45191,"vw":36.679319},{"c":36.7186,"h":36.84,"l":36.705,"n":309,"o":36.73,"t":"2026-10-22T18:20:00Z","v":11498,"vw":36.765178},{"c":36.585,"h":36.72,"l":36.54,"n":397,"o":36.72,"t":"2026-10-22T18:25:00Z","v":14053,"vw":36.595757},{"c":36.63,"h":36.68,"l":36.52,"n":364,"o":36.56,"t":"2026-10-22T18:30:00Z","v":12599,"vw":36.616025},{"c":36.6,"h":36.71,"l":36.6,"n":272,"o":36.665,"t":"2026-10-22T18:35:00Z","v":8813,"vw":36.664101},{"c":36.63,"h":36.68,"l":36.48,"n":655,"o":36.61,"t":"2026-10-22T18:40:00Z","v":31471,"vw":36.607046},{"c":36.53,"h":36.695,"l":36.53,"n":396,"o":36.62,"t":"2026-10-22T18:45:00Z","v":18063,"vw":36.610932},{"c":36.49,"h":36.55,"l":36.45,"n":298,"o":36.53,"t":"2026-10-22T18:50:00Z","v":10762,"vw":36.499262},{"c":36.415,"h":36.55,"l":36.39,"n":421,"o":36.5,"t":"2026-10-22T18:55:00Z","v":20186,"vw":36.439311},{"c":36.305,"h":36.43,"l":36.12,"n":625,"o":36.41,"t":"2026-10-22T19:00:00Z","v":34292,"vw":36.267381},{"c":36.25,"h":36.305,"l":36.21,"n":489,"o":36.305,"t":"2026-10-22T19:05:00Z","v":23810,"vw":36.259334},{"c":36.56,"h":36.62,"l":36.23,"n":517,"o":36.26,"t":"2026-10-22T19:10:00Z","v":22971,"vw":36.401586},{"c":36.525,"h":36.5621,"l":36.45,"n":318,"o":36.56,"t":"2026-10-22T19:15:00Z","v":14279,"vw":36.495123},{"c":36.595,"h":36.66,"l":36.53,"n":396,"o":36.53,"t":"2026-10-22T19:20:00Z","v":16396,"vw":36.603854},{"c":36.68,"h":36.7,"l":36.55,"n":503,"o":36.595,"t":"2026-10-22T19:25:00Z","v":19779,"vw":36.621448},{"c":36.51,"h":36.89,"l":36.46,"n":754,"o":36.67,"t":"2026-10-22T19:30:00Z","v":36183,"vw":36.671223},{"c":36.545,"h":36.68,"l":36.39,"n":674,"o":36.44,"t":"2026-10-22T19:35:00Z","v":43405,"vw":36.510093},{"c":36.4,"h":36.6,"l":36.39,"n":806,"o":36.54,"t":"2026-10-22T19:40:00Z","v":48101,"vw":36.47444},{"c":36.69,"h":36.69,"l":36.23,"n":933,"o":36.405,"t":"2026-10-22T19:45:00Z","v":50112,"vw":36.478183},{"c":36.82,"h":37.03,"l":36.645,"n":1633,"o":36.71,"t":"2026-10-22T19:50:00Z","v":88615,"vw":36.899775},{"c":36.82,"h":37.03,"l":36.7,"n":3487,"o":36.88,"t":"2026-10-22T19:55:00Z","v":266645,"vw":36.851183},{"c":36.86,"h":36.86,"l":36.86,"n":16,"o":36.86,"t":"2026-10-22T20:00:00Z","v":221422,"vw":36.86},{"c":37.59,"h":37.59,"l":37.59,"n":1,"o":37.59,"t":"2026-10-22T22:55:00Z","v":390,"vw":37.59}],"history":[{"c":30.5,"h":31.41,"l":26.96,"n":58654,"o":27,"t":"2025-09-12T04:00:00Z","v":9811560,"vw":28.021703},{"c":30.55,"h":34.3975,"l":28.51,"n":26503,"o":29.31,"t":"2025-09-15T04:00:00Z","v":2441486,"vw":31.994723},{"c":31.08,"h":32.38,"l":30.3,"n":12208,"o":30.48,"t":"2025-09-16T04:00:00Z","v":1284063,"vw":31.430991},{"c":30.33,"h":31.715,"l":29.95,"n":11223,"o":31.13,"t":"2025-09-17T04:00:00Z","v":1111294,"vw":30.425977},{"c":29.72,"h":31.03,"l":28.31,"n":17295,"o":30.02,"t":"2025-09-18T04:00:00Z","v":3766205,"vw":29.779926},{"c":31.33,"h":32.3267,"l":29.3,"n":9358,"o":29.67,"t":"2025-09-19T04:00:00Z","v":1011221,"vw":31.038514},{"c":32.74,"h":32.81,"l":30.7601,"n":4285,"o":31.16,"t":"2025-09-22T04:00:00Z","v":443811,"vw":32.384902},{"c":33.4,"h":33.6,"l":32.0373,"n":4119,"o":33,"t":"2025-09-23T04:00:00Z","v":391296,"vw":33.145239},{"c":33.88,"h":34.3,"l":33.09,"n":4753,"o":33.4,"t":"2025-09-24T04:00:00Z","v":530402,"vw":33.783536},{"c":32.08,"h":33.42,"l":31.17,"n":6295,"o":33.26,"t":"2025-09-25T04:00:00Z","v":662293,"vw":31.965206},{"c":31.67,"h":32.5,"l":30.4,"n":6098,"o":32.03,"t":"2025-09-26T04:00:00Z","v":513437,"vw":31.358772},{"c":31.12,"h":31.98,"l":30.54,"n":11179,"o":30.82,"t":"2025-09-29T04:00:00Z","v":1497123,"vw":31.160473},{"c":30.81,"h":31.545,"l":29,"n":11945,"o":31.3,"t":"2025-09-30T04:00:00Z","v":1765627,"vw":30.344716},{"c":31.66,"h":32.16,"l":30.1009,"n":12699,"o":30.81,"t":"2025-10-01T04:00:00Z","v":1868405,"vw":31.64609},{"c":29.97,"h":32.21,"l":29.51,"n":9709,"o":31.52,"t":"2025-10-02T04:00:00Z","v":941949,"vw":30.181514},{"c":31.67,"h":32.48,"l":29.3201,"n":11858,"o":29.97,"t":"2025-10-03T04:00:00Z","v":1161586,"vw":31.816428},{"c":30.57,"h":31.92,"l":29.94,"n":8545,"o":31.3,"t":"2025-10-06T04:00:00Z","v":606218,"vw":30.70365},{"c":32,"h":32.13,"l":29.45,"n":13230,"o":31.31,"t":"2025-10-07T04:00:00Z","v":1186781,"vw":31.101867},{"c":31.09,"h":32.48,"l":31.05,"n":6266,"o":32.48,"t":"2025-10-08T04:00:00Z","v":427310,"vw":31.553472},{"c":31.07,"h":31.955,"l":30.33,"n":7829,"o":30.86,"t":"2025-10-09T04:00:00Z","v":1183276,"vw":30.868188},{"c":31.25,"h":31.73,"l":30.65,"n":7384,"o":31.08,"t":"2025-10-10T04:00:00Z","v":568182,"vw":31.213988},{"c":32.03,"h":32.4796,"l":30.69,"n":6324,"o":31.2,"t":"2025-10-13T04:00:00Z","v":487021,"vw":31.955022},{"c":31.61,"h":32.17,"l":30.75,"n":6604,"o":32.01,"t":"2025-10-14T04:00:00Z","v":485217,"vw":31.581102},{"c":33.5,"h":33.74,"l":31.33,"n":7782,"o":31.62,"t":"2025-10-15T04:00:00Z","v":779884,"vw":33.188514},{"c":33.64,"h":33.9,"l":32.1601,"n":7491,"o":33.43,"t":"2025-10-16T04:00:00Z","v":404554,"vw":33.401648},{"c":33.82,"h":34.57,"l":33.1505,"n":6508,"o":33.9,"t":"2025-10-17T04:00:00Z","v":498194,"vw":33.859627},{"c":35.62,"h":36.555,"l":33.5021,"n":5688,"o":34.33,"t":"2025-10-20T04:00:00Z","v":506408,"vw":35.662185},{"c":35.13,"h":35.89,"l":33.77,"n":5675,"o":35.71,"t":"2025-10-21T04:00:00Z","v":703540,"vw":35.255139},{"c":32.87,"h":35.46,"l":32.33,"n":6115,"o":35.23,"t":"2025-10-22T04:00:00Z","v":549763,"vw":33.172117},{"c":32.6,"h":33.2651,"l":31.26,"n":6404,"o":32.28,"t":"2025-10-23T04:00:00Z","v":782457,"vw":32.605204},{"c":36.12,"h":37.9,"l":34.27,"n":14518,"o":34.27,"t":"2025-10-24T04:00:00Z","v":1374985,"vw":36.309921},{"c":36.815,"h":37.7397,"l":35.32,"n":7162,"o":36.5,"t":"2025-10-27T04:00:00Z","v":839260,"vw":36.248402},{"c":39.6,"h":40.73,"l":36.63,"n":15669,"o":37,"t":"2025-10-28T04:00:00Z","v":1872855,"vw":39.210225},{"c":41.54,"h":43,"l":39.04,"n":10883,"o":39.68,"t":"2025-10-29T04:00:00Z","v":1090080,"vw":41.458835},{"c":39.85,"h":41.99,"l":38.5,"n":12078,"o":40.8,"t":"2025-10-30T04:00:00Z","v":1601173,"vw":40.002355},{"c":41.37,"h":42.4899,"l":39.658,"n":9506,"o":40,"t":"2025-10-31T04:00:00Z","v":999100,"vw":41.196781},{"c":41.43,"h":43.82,"l":40.8,"n":7092,"o":41.69,"t":"2025-11-03T05:00:00Z","v":601845,"vw":41.710162},{"c":38.31,"h":41.97,"l":38.11,"n":7869,"o":40.9,"t":"2025-11-04T05:00:00Z","v":895773,"vw":39.444292},{"c":39,"h":40.24,"l":38.5,"n":5384,"o":38.5,"t":"2025-11-05T05:00:00Z","v":477456,"vw":39.399335},{"c":36.54,"h":39.605,"l":36.48,"n":7345,"o":39.515,"t":"2025-11-06T05:00:00Z","v":548184,"vw":37.548409},{"c":35.49,"h":36.569,"l":34.4,"n":11621,"o":35.99,"t":"2025-11-07T05:00:00Z","v":993428,"vw":35.540243},{"c":36.58,"h":36.71,"l":35,"n":5879,"o":35.97,"t":"2025-11-10T05:00:00Z","v":714130,"vw":36.039894},{"c":36.24,"h":37.28,"l":35.41,"n":5685,"o":36.42,"t":"2025-11-11T05:00:00Z","v":707025,"vw":36.398822},{"c":36.7,"h":36.93,"l":35.21,"n":7605,"o":36.26,"t":"2025-11-12T05:00:00Z","v":589489,"vw":36.370468},{"c":33.32,"h":36.7,"l":33.01,"n":8480,"o":36.65,"t":"2025-11-13T05:00:00Z","v":641581,"vw":34.534645},{"c":40.27,"h":42.04,"l":35,"n":27626,"o":35,"t":"2025-11-14T05:00:00Z","v":2814211,"vw":38.733747},{"c":40.12,"h":43.7434,"l":39.665,"n":13608,"o":40.94,"t":"2025-11-17T05:00:00Z","v":1105557,"vw":41.74819},{"c":44.93,"h":45.63,"l":39.93,"n":15516,"o":40.95,"t":"2025-11-18T05:00:00Z","v":1440558,"vw":43.558686},{"c":44.43,"h":45.7536,"l":42.42,"n":11940,"o":45.05,"t":"2025-11-19T05:00:00Z","v":912185,"vw":44.008641},{"c":40.96,"h":47.07,"l":40.31,"n":12519,"o":45.33,"t":"2025-11-20T05:00:00Z","v":1000886,"vw":43.549533},{"c":40.77,"h":42.7,"l":40.2956,"n":10632,"o":41.42,"t":"2025-11-21T05:00:00Z","v":692808,"vw":41.325247},{"c":43.79,"h":44.7452,"l":41.73,"n":11448,"o":41.73,"t":"2025-11-24T05:00:00Z","v":893818,"vw":43.805223},{"c":44.99,"h":45.499,"l":43.2846,"n":8562,"o":43.66,"t":"2025-11-25T05:00:00Z","v":607556,"vw":44.773717},{"c":45.76,"h":47,"l":44.56,"n":9165,"o":45.61,"t":"2025-11-26T05:00:00Z","v":653803,"vw":45.844018},{"c":45.98,"h":46.93,"l":45.35,"n":5288,"o":45.94,"t":"2025-11-28T05:00:00Z","v":299714,"vw":45.970629},{"c":44.82,"h":46.02,"l":43.89,"n":8643,"o":45.88,"t":"2025-12-01T05:00:00Z","v":483698,"vw":45.043921},{"c":44.19,"h":46.3699,"l":43.96,"n":5885,"o":44.72,"t":"2025-12-02T05:00:00Z","v":389548,"vw":44.978441},{"c":45.96,"h":47.3,"l":42.83,"n":7625,"o":44.22,"t":"2025-12-03T05:00:00Z","v":440574,"vw":45.568662},{"c":48.24,"h":50.2,"l":46.08,"n":10726,"o":46.08,"t":"2025-12-04T05:00:00Z","v":733969,"vw":48.307076},{"c":46.79,"h":48.18,"l":46.0001,"n":7689,"o":47.89,"t":"2025-12-05T05:00:00Z","v":529368,"vw":47.067671},{"c":47.5,"h":49.7399,"l":46.06,"n":11428,"o":47.98,"t":"2025-12-08T05:00:00Z","v":885103,"vw":47.593819},{"c":48.48,"h":49.42,"l":47.38,"n":6299,"o":47.74,"t":"2025-12-09T05:00:00Z","v":455589,"vw":48.416627},{"c":45.3,"h":48.25,"l":44.42,"n":10644,"o":45.65,"t":"2025-12-10T05:00:00Z","v":757624,"vw":46.098653},{"c":45.8,"h":46.5,"l":43.57,"n":11299,"o":45.32,"t":"2025-12-11T05:00:00Z","v":748503,"vw":45.572015},{"c":41.74,"h":45.68,"l":41.5,"n":50835,"o":45.68,"t":"2025-12-12T05:00:00Z","v":5205060,"vw":42.806735},{"c":40.84,"h":42.95,"l":40.41,"n":21752,"o":42.54,"t":"2025-12-15T05:00:00Z","v":1603233,"vw":41.233686},{"c":41.92,"h":42.02,"l":40.05,"n":18605,"o":40.17,"t":"2025-12-16T05:00:00Z","v":1607946,"vw":41.533209},{"c":41.35,"h":43,"l":40.91,"n":21389,"o":41.98,"t":"2025-12-17T05:00:00Z","v":2043289,"vw":41.986529},{"c":43.5,"h":43.98,"l":41.91,"n":16065,"o":41.91,"t":"2025-12-18T05:00:00Z","v":1319737,"vw":43.301887},{"c":44.15,"h":44.67,"l":43.16,"n":19394,"o":43.16,"t":"2025-12-19T05:00:00Z","v":8275359,"vw":44.130452},{"c":44.12,"h":45,"l":43.74,"n":11853,"o":44.43,"t":"2025-12-22T05:00:00Z","v":743832,"vw":44.312051},{"c":44.72,"h":44.87,"l":43.66,"n":8558,"o":43.81,"t":"2025-12-23T05:00:00Z","v":409413,"vw":44.416971},{"c":44.29,"h":45.04,"l":44.23,"n":4709,"o":44.48,"t":"2025-12-24T05:00:00Z","v":365422,"vw":44.405638},{"c":44.6,"h":44.98,"l":43.536,"n":8306,"o":44.07,"t":"2025-12-26T05:00:00Z","v":516958,"vw":44.560384},{"c":43.86,"h":44.87,"l":43.713,"n":8202,"o":44.09,"t":"2025-12-29T05:00:00Z","v":1037610,"vw":43.942575},{"c":43.5,"h":44.03,"l":42.94,"n":7883,"o":44,"t":"2025-12-30T05:00:00Z","v":918967,"vw":43.498267},{"c":43.04,"h":43.83,"l":42.97,"n":10186,"o":43.62,"t":"2025-12-31T05:00:00Z","v":1206465,"vw":43.109763},{"c":44.68,"h":45.23,"l":42.82,"n":17286,"o":42.95,"t":"2026-01-02T05:00:00Z","v":1617078,"vw":44.435008},{"c":44.53,"h":45.48,"l":44.49,"n":24451,"o":44.5,"t":"2026-01-05T05:00:00Z","v":2332777,"vw":44.899961},{"c":46,"h":46.8,"l":44.01,"n":28494,"o":44.89,"t":"2026-01-06T05:00:00Z","v":2624498,"vw":45.548178},{"c":48.32,"h":48.74,"l":45.86,"n":23827,"o":45.87,"t":"2026-01-07T05:00:00Z","v":1954070,"vw":47.749293},{"c":43.53,"h":48.77,"l":43.465,"n":17844,"o":47.97,"t":"2026-01-08T05:00:00Z","v":957275,"vw":44.866085},{"c":44.5,"h":45.11,"l":43.38,"n":13393,"o":44.01,"t":"2026-01-09T05:00:00Z","v":741099,"vw":44.437729},{"c":45.25,"h":46.51,"l":43.65,"n":8938,"o":44.5,"t":"2026-01-12T05:00:00Z","v":623590,"vw":45.230909},{"c":45.75,"h":46.86,"l":45.4,"n":15647,"o":45.47,"t":"2026-01-13T05:00:00Z","v":1040923,"vw":46.125937},{"c":44.59,"h":46.21,"l":43.205,"n":15561,"o":46.21,"t":"2026-01-14T05:00:00Z","v":932708,"vw":44.200764},{"c":46.31,"h":47.79,"l":45.03,"n":20473,"o":45.03,"t":"2026-01-15T05:00:00Z","v":1313566,"vw":46.478791},{"c":49.59,"h":49.61,"l":46.46,"n":19989,"o":47.1,"t":"2026-01-16T05:00:00Z","v":1430803,"vw":48.627016},{"c":47.48,"h":49.41,"l":47.13,"n":14518,"o":48.44,"t":"2026-01-20T05:00:00Z","v":730388,"vw":48.027952},{"c":48,"h":48.8627,"l":46.86,"n":13222,"o":48.02,"t":"2026-01-21T05:00:00Z","v":729624,"vw":47.801902},{"c":48.66,"h":49.52,"l":47.33,"n":9801,"o":48.99,"t":"2026-01-22T05:00:00Z","v":489606,"vw":48.385952},{"c":49.77,"h":50.169,"l":47.25,"n":22185,"o":49.57,"t":"2026-01-23T05:00:00Z","v":1468100,"vw":49.18228},{"c":51.17,"h":52.475,"l":49.84,"n":24444,"o":51.18,"t":"2026-01-26T05:00:00Z","v":1497991,"vw":51.43361},{"c":49.94,"h":52.7351,"l":49.93,"n":17226,"o":51.62,"t":"2026-01-27T05:00:00Z","v":1074597,"vw":50.718719},{"c":51.22,"h":51.75,"l":49.2,"n":14937,"o":50.45,"t":"2026-01-28T05:00:00Z","v":828671,"vw":50.669976},{"c":51.57,"h":52.22,"l":50.29,"n":14019,"o":51.66,"t":"2026-01-29T05:00:00Z","v":815098,"vw":51.281257},{"c":46.91,"h":52.64,"l":46.14,"n":22470,"o":51.1,"t":"2026-01-30T05:00:00Z","v":2679421,"vw":47.90985},{"c":47.58,"h":49.4261,"l":46,"n":16860,"o":46.45,"t":"2026-02-02T05:00:00Z","v":905477,"vw":47.68276},{"c":49.66,"h":49.98,"l":47.5989,"n":15429,"o":47.66,"t":"2026-02-03T05:00:00Z","v":1054239,"vw":49.105106},{"c":45.19,"h":50.06,"l":44.4532,"n":15674,"o":49.59,"t":"2026-02-04T05:00:00Z","v":921024,"vw":45.694472},{"c":44.43,"h":46.45,"l":43.89,"n":15284,"o":44.1,"t":"2026-02-05T05:00:00Z","v":781023,"vw":45.310472},{"c":48.87,"h":48.95,"l":44.71,"n":15784,"o":44.71,"t":"2026-02-06T05:00:00Z","v":1053013,"vw":47.368366},{"c":52.01,"h":52.63,"l":48.29,"n":13017,"o":48.83,"t":"2026-02-09T05:00:00Z","v":877509,"vw":51.569869},{"c":53.46,"h":54.22,"l":51.33,"n":12145,"o":52.47,"t":"2026-02-10T05:00:00Z","v":915808,"vw":53.174075},{"c":53.62,"h":54.57,"l":51.56,"n":19239,"o":54.07,"t":"2026-02-11T05:00:00Z","v":1452558,"vw":53.50186},{"c":48.16,"h":54.2,"l":48.1002,"n":17473,"o":53.73,"t":"2026-02-12T05:00:00Z","v":1054156,"vw":50.333626},{"c":47.8,"h":50.85,"l":46.61,"n":17693,"o":48.17,"t":"2026-02-13T05:00:00Z","v":884085,"vw":48.844719},{"c":47.6,"h":48.28,"l":45.82,"n":15930,"o":47.4,"t":"2026-02-17T05:00:00Z","v":851276,"vw":47.20088},{"c":46.64,"h":49.4799,"l":46.11,"n":19272,"o":47.68,"t":"2026-02-18T05:00:00Z","v":1049155,"vw":47.717792},{"c":47.28,"h":47.56,"l":45.04,"n":14370,"o":46.64,"t":"2026-02-19T05:00:00Z","v":793289,"vw":46.699561},{"c":55.24,"h":55.48,"l":48.2,"n":30038,"o":48.2,"t":"2026-02-20T05:00:00Z","v":2093849,"vw":54.009453},{"c":52.2,"h":55.21,"l":51.41,"n":16594,"o":54.865,"t":"2026-02-23T05:00:00Z","v":933458,"vw":52.732406},{"c":54.86,"h":55,"l":50,"n":13878,"o":51.8,"t":"2026-02-24T05:00:00Z","v":651065,"vw":53.863394},{"c":55.76,"h":56.885,"l":54.875,"n":13587,"o":55.71,"t":"2026-02-25T05:00:00Z","v":707981,"vw":55.941353},{"c":57.32,"h":57.96,"l":54.3,"n":12542,"o":56.26,"t":"2026-02-26T05:00:00Z","v":791532,"vw":56.728235},{"c":58.05,"h":58.1,"l":55.75,"n":10775,"o":55.75,"t":"2026-02-27T05:00:00Z","v":1359821,"vw":57.617535},{"c":56.05,"h":57.235,"l":55.46,"n":20745,"o":55.92,"t":"2026-03-02T05:00:00Z","v":1271325,"vw":56.081233},{"c":54.16,"h":55.47,"l":51.27,"n":14261,"o":53.83,"t":"2026-03-03T05:00:00Z","v":826047,"vw":53.757681},{"c":55.38,"h":57.13,"l":54.37,"n":14550,"o":54.55,"t":"2026-03-04T05:00:00Z","v":826863,"vw":56.025049},{"c":54.07,"h":55.48,"l":52.01,"n":11910,"o":54.14,"t":"2026-03-05T05:00:00Z","v":672429,"vw":53.761517},{"c":50.41,"h":54.07,"l":50.25,"n":14847,"o":52.21,"t":"2026-03-06T05:00:00Z","v":807289,"vw":51.441481},{"c":50.44,"h":50.46,"l":46.96,"n":18954,"o":49,"t":"2026-03-09T04:00:00Z","v":1182263,"vw":48.838414},{"c":51.38,"h":53.74,"l":50.195,"n":12677,"o":51.16,"t":"2026-03-10T04:00:00Z","v":696463,"vw":52.065508},{"c":51.69,"h":52.55,"l":50.1,"n":13444,"o":51.44,"t":"2026-03-11T04:00:00Z","v":804646,"vw":51.76896},{"c":50.51,"h":52.5,"l":49.03,"n":15309,"o":50.1,"t":"2026-03-12T04:00:00Z","v":1130789,"vw":50.996573},{"c":50.9,"h":52.46,"l":50.08,"n":10962,"o":50.59,"t":"2026-03-13T04:00:00Z","v":738126,"vw":50.879953},{"c":52.06,"h":53.56,"l":50.74,"n":10162,"o":51.92,"t":"2026-03-16T04:00:00Z","v":454621,"vw":51.986266},{"c":52.5,"h":52.8,"l":51.02,"n":9367,"o":52.8,"t":"2026-03-17T04:00:00Z","v":582129,"vw":52.003163},{"c":51.53,"h":53.41,"l":50.65,"n":11394,"o":52.19,"t":"2026-03-18T04:00:00Z","v":490144,"vw":52.095468},{"c":51.49,"h":52.14,"l":49.35,"n":13767,"o":50.65,"t":"2026-03-19T04:00:00Z","v":816507,"vw":50.947706},{"c":48.83,"h":51.17,"l":47.8,"n":12527,"o":51.17,"t":"2026-03-20T04:00:00Z","v":882376,"vw":49.140077},{"c":52.16,"h":52.96,"l":49.6,"n":11796,"o":49.6,"t":"2026-03-23T04:00:00Z","v":605303,"vw":52.173029},{"c":53.2,"h":53.745,"l":50.81,"n":13225,"o":51.71,"t":"2026-03-24T04:00:00Z","v":647529,"vw":52.958459},{"c":55.81,"h":55.87,"l":53.82,"n":20455,"o":54.18,"t":"2026-03-25T04:00:00Z","v":1101769,"vw":55.325546},{"c":52.98,"h":55.61,"l":52.72,"n":25915,"o":55.59,"t":"2026-03-26T04:00:00Z","v":1580188,"vw":53.658527},{"c":54.75,"h":60.4999,"l":52.1375,"n":39243,"o":59.01,"t":"2026-03-27T04:00:00Z","v":2673100,"vw":54.730842},{"c":53.89,"h":55.81,"l":50.345,"n":29598,"o":55.81,"t":"2026-03-30T04:00:00Z","v":2097228,"vw":53.203746},{"c":56.46,"h":59.15,"l":54.4001,"n":22358,"o":54.9,"t":"2026-03-31T04:00:00Z","v":2009499,"vw":56.462675},{"c":59.6,"h":60,"l":57.14,"n":20908,"o":57.42,"t":"2026-04-01T04:00:00Z","v":2156234,"vw":59.175103},{"c":58.68,"h":60.5,"l":56.5,"n":16738,"o":57.23,"t":"2026-04-02T04:00:00Z","v":1199151,"vw":58.548329},{"c":55.09,"h":57.55,"l":54.61,"n":27691,"o":55.3,"t":"2026-04-06T04:00:00Z","v":1919682,"vw":55.385832},{"c":54.98,"h":56.72,"l":53.875,"n":23948,"o":54.73,"t":"2026-04-07T04:00:00Z","v":1652684,"vw":54.922699},{"c":57.74,"h":58.36,"l":54.9843,"n":86922,"o":56.98,"t":"2026-04-08T04:00:00Z","v":9421076,"vw":56.761271},{"c":59.75,"h":60.6,"l":57.4,"n":48100,"o":57.56,"t":"2026-04-09T04:00:00Z","v":4592937,"vw":59.654772},{"c":63.2,"h":63.88,"l":59.76,"n":36584,"o":60,"t":"2026-04-10T04:00:00Z","v":4457032,"vw":62.791397},{"c":65.38,"h":65.43,"l":62.39,"n":28322,"o":62.39,"t":"2026-04-13T04:00:00Z","v":1727622,"vw":64.253489},{"c":66.06,"h":67.1,"l":65.5,"n":22639,"o":66.71,"t":"2026-04-14T04:00:00Z","v":1516365,"vw":66.136418},{"c":69.54,"h":69.66,"l":67.0576,"n":26643,"o":68.58,"t":"2026-04-15T04:00:00Z","v":2165393,"vw":68.435601},{"c":68.8,"h":70.35,"l":66.48,"n":31195,"o":69.54,"t":"2026-04-16T04:00:00Z","v":1896299,"vw":68.005093},{"c":73.77,"h":74.48,"l":70.226,"n":34947,"o":70.79,"t":"2026-04-17T04:00:00Z","v":4220748,"vw":73.363223},{"c":76.08,"h":76.32,"l":71.99,"n":23912,"o":73.74,"t":"2026-04-20T04:00:00Z","v":1557760,"vw":74.59689},{"c":76.59,"h":78.285,"l":74.92,"n":28946,"o":78.04,"t":"2026-04-21T04:00:00Z","v":1977194,"vw":76.044629},{"c":79.28,"h":79.715,"l":76.36,"n":18615,"o":78.3,"t":"2026-04-22T04:00:00Z","v":1160804,"vw":78.184248},{"c":81.12,"h":81.805,"l":78.95,"n":25236,"o":79.35,"t":"2026-04-23T04:00:00Z","v":1562655,"vw":80.674989},{"c":80.4,"h":82.455,"l":76.83,"n":28399,"o":82.41,"t":"2026-04-24T04:00:00Z","v":1590038,"vw":79.304738},{"c":81.43,"h":82.54,"l":77.655,"n":22347,"o":80.91,"t":"2026-04-27T04:00:00Z","v":1600642,"vw":81.061824},{"c":80.58,"h":81,"l":77.51,"n":23899,"o":79.86,"t":"2026-04-28T04:00:00Z","v":1351442,"vw":79.36119},{"c":80.74,"h":82.74,"l":79.3104,"n":24005,"o":80.705,"t":"2026-04-29T04:00:00Z","v":1349952,"vw":80.592356},{"c":86.96,"h":87.33,"l":82.28,"n":21842,"o":82.32,"t":"2026-04-30T04:00:00Z","v":1026396,"vw":86.326194},{"c":90.095,"h":90.37,"l":86.219,"n":21434,"o":87.83,"t":"2026-05-01T04:00:00Z","v":1279191,"vw":89.013723},{"c":91.41,"h":92.0399,"l":89.7,"n":21838,"o":90.49,"t":"2026-05-04T04:00:00Z","v":1351149,"vw":90.976673},{"c":99.38,"h":100.395,"l":93.19,"n":29955,"o":93.78,"t":"2026-05-05T04:00:00Z","v":2003353,"vw":98.155579},{"c":102.27,"h":102.29,"l":95.37,"n":29721,"o":101.52,"t":"2026-05-06T04:00:00Z","v":1953206,"vw":100.503803},{"c":97.44,"h":102.635,"l":95.88,"n":31446,"o":102.27,"t":"2026-05-07T04:00:00Z","v":1893483,"vw":97.289015},{"c":99.89,"h":99.99,"l":97.76,"n":21539,"o":99.16,"t":"2026-05-08T04:00:00Z","v":1510572,"vw":98.933927},{"c":98.14,"h":100.9999,"l":95.35,"n":32891,"o":98.3,"t":"2026-05-11T04:00:00Z","v":2244682,"vw":97.662343},{"c":97.66,"h":97.78,"l":92.42,"n":27525,"o":94.58,"t":"2026-05-12T04:00:00Z","v":1589918,"vw":95.15863},{"c":100,"h":102.505,"l":95.1101,"n":30373,"o":98.21,"t":"2026-05-13T04:00:00Z","v":1820238,"vw":99.924601},{"c":89,"h":107.2375,"l":86.72,"n":48717,"o":104.375,"t":"2026-05-14T04:00:00Z","v":3108221,"vw":91.488996},{"c":84.3,"h":86.3207,"l":80.92,"n":37457,"o":85.86,"t":"2026-05-15T04:00:00Z","v":2503896,"vw":83.761213},{"c":83.31,"h":86.79,"l":81.43,"n":23602,"o":85.99,"t":"2026-05-18T04:00:00Z","v":1314660,"vw":83.525607},{"c":80.38,"h":82,"l":77.55,"n":22566,"o":81,"t":"2026-05-19T04:00:00Z","v":1251296,"vw":79.815689},{"c":82.46,"h":83.125,"l":79.462,"n":24677,"o":82.74,"t":"2026-05-20T04:00:00Z","v":1680870,"vw":81.346678},{"c":81.95,"h":84,"l":80.57,"n":17244,"o":82.87,"t":"2026-05-21T04:00:00Z","v":1158526,"vw":81.671059},{"c":81.58,"h":83.67,"l":81.395,"n":16281,"o":83.67,"t":"2026-05-22T04:00:00Z","v":675942,"vw":82.175865},{"c":86.96,"h":87.35,"l":83.045,"n":21042,"o":84.52,"t":"2026-05-26T04:00:00Z","v":1525595,"vw":86.564619},{"c":88,"h":90.35,"l":85.01,"n":23335,"o":88.87,"t":"2026-05-27T04:00:00Z","v":1221042,"vw":88.445852},{"c":83.26,"h":87.77,"l":82.62,"n":20237,"o":87.77,"t":"2026-05-28T04:00:00Z","v":1221211,"vw":83.978466},{"c":83.74,"h":83.78,"l":80.2,"n":20628,"o":83.42,"t":"2026-05-29T04:00:00Z","v":1840336,"vw":82.308032},{"c":86.55,"h":87.998,"l":80.21,"n":24660,"o":81.78,"t":"2026-06-01T04:00:00Z","v":1093181,"vw":86.134633},{"c":85.54,"h":90.23,"l":84.76,"n":16253,"o":86.13,"t":"2026-06-02T04:00:00Z","v":715972,"vw":86.143246},{"c":88.13,"h":89.86,"l":84.3175,"n":21947,"o":85.69,"t":"2026-06-03T04:00:00Z","v":984079,"vw":88.261606},{"c":88.9,"h":89.89,"l":85.27,"n":17864,"o":86.82,"t":"2026-06-04T04:00:00Z","v":814236,"vw":88.432357},{"c":83.69,"h":86.92,"l":82.43,"n":23544,"o":86.92,"t":"2026-06-05T04:00:00Z","v":1200464,"vw":84.409281},{"c":85.04,"h":86.63,"l":83.45,"n":15167,"o":86.56,"t":"2026-06-08T04:00:00Z","v":999699,"vw":85.425264},{"c":85.58,"h":88.8,"l":81.605,"n":16557,"o":86.8,"t":"2026-06-09T04:00:00Z","v":1071970,"vw":85.055518},{"c":80.69,"h":88.53,"l":80.64,"n":18400,"o":85.45,"t":"2026-06-10T04:00:00Z","v":863794,"vw":82.788526},{"c":85.12,"h":86.77,"l":81.66,"n":22755,"o":82.26,"t":"2026-06-11T04:00:00Z","v":1470247,"vw":84.427692},{"c":86,"h":88.1409,"l":83.06,"n":18062,"o":85.68,"t":"2026-06-12T04:00:00Z","v":1011486,"vw":85.715967},{"c":86.73,"h":89.52,"l":85.905,"n":13798,"o":89.05,"t":"2026-06-15T04:00:00Z","v":727960,"vw":86.78742},{"c":85.43,"h":89.9999,"l":84.53,"n":13727,"o":87.56,"t":"2026-06-16T04:00:00Z","v":906711,"vw":85.936971},{"c":85.11,"h":86.9525,"l":83.93,"n":19231,"o":85.9,"t":"2026-06-17T04:00:00Z","v":1170919,"vw":85.447072},{"c":85.57,"h":87.45,"l":83.02,"n":13864,"o":87.45,"t":"2026-06-18T04:00:00Z","v":1347418,"vw":85.43015},{"c":88.2,"h":90.23,"l":85.58,"n":16240,"o":86.04,"t":"2026-06-22T04:00:00Z","v":1079233,"vw":88.471693},{"c":81.02,"h":85.59,"l":80.16,"n":16464,"o":83.82,"t":"2026-06-23T04:00:00Z","v":1334680,"vw":83.334516},{"c":79.79,"h":84.92,"l":79.185,"n":19156,"o":81.81,"t":"2026-06-24T04:00:00Z","v":1065454,"vw":81.048192},{"c":81.1,"h":83.5086,"l":76.53,"n":27644,"o":80.39,"t":"2026-06-25T04:00:00Z","v":1632759,"vw":80.023034},{"c":80.51,"h":81.19,"l":77.45,"n":37127,"o":81,"t":"2026-06-26T04:00:00Z","v":6931798,"vw":80.050491},{"c":80.6,"h":81.41,"l":76.63,"n":33765,"o":79.13,"t":"2026-06-29T04:00:00Z","v":3250664,"vw":79.902325},{"c":85.23,"h":86.37,"l":79.1797,"n":25630,"o":80.68,"t":"2026-06-30T04:00:00Z","v":2329819,"vw":84.543873},{"c":80,"h":83.89,"l":78.1455,"n":21036,"o":83.89,"t":"2026-07-01T04:00:00Z","v":2364488,"vw":80.121463},{"c":75.83,"h":80.8898,"l":71.99,"n":21681,"o":80,"t":"2026-07-02T04:00:00Z","v":1541668,"vw":75.241073},{"c":77.78,"h":79.8799,"l":74.77,"n":17828,"o":74.77,"t":"2026-07-06T04:00:00Z","v":879674,"vw":77.460147},{"c":70.4,"h":75.68,"l":69.475,"n":28627,"o":75.68,"t":"2026-07-07T04:00:00Z","v":1911397,"vw":70.817778},{"c":71.95,"h":72.5325,"l":69.0601,"n":20087,"o":69.71,"t":"2026-07-08T04:00:00Z","v":1365968,"vw":71.360643},{"c":73.97,"h":76.04,"l":73.37,"n":15851,"o":73.6,"t":"2026-07-09T04:00:00Z","v":839405,"vw":74.472853},{"c":73.66,"h":75.21,"l":72.4,"n":16587,"o":74.27,"t":"2026-07-10T04:00:00Z","v":784887,"vw":74.185003},{"c":68.33,"h":73.88,"l":68.26,"n":25217,"o":72.66,"t":"2026-07-13T04:00:00Z","v":1467547,"vw":69.849441},{"c":69.8,"h":72.7,"l":69.14,"n":21796,"o":71.26,"t":"2026-07-14T04:00:00Z","v":1503667,"vw":70.605634},{"c":70.78,"h":72.42,"l":68.64,"n":21687,"o":72.36,"t":"2026-07-15T04:00:00Z","v":1221950,"vw":70.706335},{"c":69.13,"h":69.31,"l":65.725,"n":27437,"o":68.77,"t":"2026-07-16T04:00:00Z","v":2020898,"vw":67.804178},{"c":68.24,"h":69.3,"l":63.67,"n":26105,"o":65.42,"t":"2026-07-17T04:00:00Z","v":3227112,"vw":68.132492},{"c":68.14,"h":70.065,"l":67.806,"n":15151,"o":68.84,"t":"2026-07-20T04:00:00Z","v":964764,"vw":68.535377},{"c":72.55,"h":73.55,"l":68.92,"n":24514,"o":70.45,"t":"2026-07-21T04:00:00Z","v":1582719,"vw":72.480331},{"c":72.87,"h":73.79,"l":70.82,"n":15696,"o":70.83,"t":"2026-07-22T04:00:00Z","v":825453,"vw":72.876556},{"c":74.87,"h":75.3114,"l":71.7,"n":20283,"o":71.7,"t":"2026-07-23T04:00:00Z","v":1038989,"vw":74.422052},{"c":70.8,"h":75.85,"l":70.45,"n":16103,"o":75.85,"t":"2026-07-24T04:00:00Z","v":855106,"vw":72.11043},{"c":67.63,"h":73.04,"l":66.13,"n":20402,"o":70.7,"t":"2026-07-27T04:00:00Z","v":1198626,"vw":67.60983},{"c":59.21,"h":67,"l":58.92,"n":29139,"o":67,"t":"2026-07-28T04:00:00Z","v":2002853,"vw":60.375889},{"c":53.08,"h":59.1,"l":52.56,"n":42997,"o":59.02,"t":"2026-07-29T04:00:00Z","v":2959369,"vw":54.322794},{"c":59.81,"h":60.91,"l":55.765,"n":39735,"o":57.39,"t":"2026-07-30T04:00:00Z","v":3045575,"vw":59.652705},{"c":63.93,"h":65.9,"l":62.04,"n":22043,"o":62.74,"t":"2026-07-31T04:00:00Z","v":1563101,"vw":64.092013},{"c":65.29,"h":67.65,"l":63.05,"n":13802,"o":63.74,"t":"2026-08-03T04:00:00Z","v":763261,"vw":65.464387},{"c":66.49,"h":68.25,"l":65.44,"n":17879,"o":67.29,"t":"2026-08-04T04:00:00Z","v":1008776,"vw":66.905689},{"c":65.55,"h":68.465,"l":65.18,"n":15295,"o":67.06,"t":"2026-08-05T04:00:00Z","v":940447,"vw":66.380796},{"c":63.57,"h":67.28,"l":63.33,"n":10923,"o":65.55,"t":"2026-08-06T04:00:00Z","v":492892,"vw":64.600365},{"c":64.34,"h":66.745,"l":62.83,"n":10289,"o":66.05,"t":"2026-08-07T04:00:00Z","v":419928,"vw":64.518631},{"c":64.16,"h":66,"l":63.74,"n":12778,"o":64.94,"t":"2026-08-10T04:00:00Z","v":717108,"vw":64.670112},{"c":64.97,"h":66.16,"l":64.565,"n":16680,"o":64.73,"t":"2026-08-11T04:00:00Z","v":936114,"vw":65.212254},{"c":68.68,"h":70.8,"l":66.35,"n":34672,"o":67.32,"t":"2026-08-12T04:00:00Z","v":2149546,"vw":69.230218},{"c":63.24,"h":68.89,"l":62.61,"n":32801,"o":66.32,"t":"2026-08-13T04:00:00Z","v":2024734,"vw":64.574383},{"c":66.375,"h":67.94,"l":63.345,"n":23861,"o":64.07,"t":"2026-08-14T04:00:00Z","v":1445729,"vw":66.339294},{"c":70.04,"h":70.17,"l":66.679,"n":21838,"o":67.06,"t":"2026-08-17T04:00:00Z","v":1382276,"vw":69.298437},{"c":63.66,"h":68.5863,"l":63.53,"n":17343,"o":68.03,"t":"2026-08-18T04:00:00Z","v":925580,"vw":64.713665},{"c":62.49,"h":65.27,"l":61.01,"n":23450,"o":64.78,"t":"2026-08-19T04:00:00Z","v":1182610,"vw":63.077588},{"c":60.11,"h":63.235,"l":59.635,"n":14667,"o":63.05,"t":"2026-08-20T04:00:00Z","v":711568,"vw":60.486973},{"c":59.37,"h":61.3,"l":58.22,"n":15005,"o":60.93,"t":"2026-08-21T04:00:00Z","v":834962,"vw":59.351162},{"c":56.38,"h":59.21,"l":56.08,"n":19528,"o":59.21,"t":"2026-08-24T04:00:00Z","v":1041520,"vw":56.750616},{"c":57.26,"h":58.79,"l":56.085,"n":20001,"o":57.66,"t":"2026-08-25T04:00:00Z","v":1032941,"vw":57.287668},{"c":57.92,"h":58.29,"l":56.1,"n":15437,"o":57.15,"t":"2026-08-26T04:00:00Z","v":661284,"vw":57.490067},{"c":57.58,"h":59.38,"l":57.42,"n":11374,"o":59,"t":"2026-08-27T04:00:00Z","v":507575,"vw":58.031511},{"c":53.845,"h":58.32,"l":53.73,"n":14993,"o":57.39,"t":"2026-08-28T04:00:00Z","v":778573,"vw":54.603042},{"c":53.57,"h":55.19,"l":53.16,"n":12324,"o":54.39,"t":"2026-08-31T04:00:00Z","v":981799,"vw":53.664064},{"c":51.6,"h":53.26,"l":51.31,"n":15873,"o":52.5,"t":"2026-09-01T04:00:00Z","v":831854,"vw":51.824017},{"c":51.35,"h":52.7,"l":50.77,"n":13767,"o":52.04,"t":"2026-09-02T04:00:00Z","v":676894,"vw":51.54666},{"c":52.63,"h":53.16,"l":50.28,"n":13944,"o":51.63,"t":"2026-09-03T04:00:00Z","v":712138,"vw":52.436576},{"c":52.97,"h":54.74,"l":52.62,"n":11484,"o":52.89,"t":"2026-09-04T04:00:00Z","v":647354,"vw":53.159054},{"c":57.04,"h":58.55,"l":53.41,"n":19018,"o":53.41,"t":"2026-09-08T04:00:00Z","v":1013697,"vw":57.189035},{"c":55.22,"h":57.9531,"l":55.0135,"n":12405,"o":56.74,"t":"2026-09-09T04:00:00Z","v":537159,"vw":55.617616},{"c":53.55,"h":55.81,"l":52.7,"n":15318,"o":53.84,"t":"2026-09-10T04:00:00Z","v":892123,"vw":53.694064},{"c":56.65,"h":57.015,"l":54.58,"n":17067,"o":54.58,"t":"2026-09-11T04:00:00Z","v":1264891,"vw":56.550873},{"c":52.78,"h":54.34,"l":52.0405,"n":13916,"o":53.48,"t":"2026-09-14T04:00:00Z","v":1072067,"vw":52.913003},{"c":53.03,"h":53.61,"l":52.4043,"n":12358,"o":53.28,"t":"2026-09-15T04:00:00Z","v":647350,"vw":52.916515},{"c":53.84,"h":55.86,"l":53.15,"n":18588,"o":54.06,"t":"2026-09-16T04:00:00Z","v":1181858,"vw":54.272211},{"c":54.69,"h":56.99,"l":53.665,"n":14600,"o":55.58,"t":"2026-09-17T04:00:00Z","v":1108018,"vw":54.6885},{"c":55.8,"h":56.19,"l":54.525,"n":14211,"o":55.01,"t":"2026-09-18T04:00:00Z","v":1410011,"vw":55.714192},{"c":54.59,"h":56.91,"l":54.51,"n":12994,"o":56.91,"t":"2026-09-21T04:00:00Z","v":512085,"vw":55.118522},{"c":54.25,"h":54.95,"l":53.37,"n":13614,"o":54.9,"t":"2026-09-22T04:00:00Z","v":754496,"vw":54.172635},{"c":52.92,"h":54.22,"l":52.4318,"n":11712,"o":53.44,"t":"2026-09-23T04:00:00Z","v":529280,"vw":53.03598},{"c":52.45,"h":53.35,"l":50.82,"n":10549,"o":52,"t":"2026-09-24T04:00:00Z","v":569634,"vw":52.429327},{"c":52.52,"h":53,"l":51.32,"n":12898,"o":52.76,"t":"2026-09-25T04:00:00Z","v":831873,"vw":52.348618},{"c":53.41,"h":54.11,"l":51.5,"n":14956,"o":52.12,"t":"2026-09-28T04:00:00Z","v":914007,"vw":53.279169},{"c":53.7,"h":55.4499,"l":53.3,"n":14346,"o":53.74,"t":"2026-09-29T04:00:00Z","v":1127392,"vw":53.875794},{"c":53.68,"h":54.895,"l":53.01,"n":13415,"o":53.78,"t":"2026-09-30T04:00:00Z","v":1019906,"vw":53.872774},{"c":51.67,"h":54.34,"l":50.59,"n":20529,"o":53.28,"t":"2026-10-01T04:00:00Z","v":1871765,"vw":51.634487},{"c":53.61,"h":54.515,"l":52.1,"n":15403,"o":52.7,"t":"2026-10-02T04:00:00Z","v":1189384,"vw":53.453849},{"c":53.79,"h":56.55,"l":52.2,"n":21063,"o":53.59,"t":"2026-10-05T04:00:00Z","v":1494493,"vw":54.228684},{"c":56.34,"h":56.74,"l":54.225,"n":15322,"o":54.8,"t":"2026-10-06T04:00:00Z","v":910797,"vw":56.198566},{"c":53.35,"h":54.9503,"l":52.04,"n":16368,"o":54.52,"t":"2026-10-07T04:00:00Z","v":997888,"vw":53.07118},{"c":51.55,"h":52.41,"l":49.415,"n":17813,"o":52.21,"t":"2026-10-08T04:00:00Z","v":1265843,"vw":51.30162},{"c":51.53,"h":53.37,"l":50.955,"n":10455,"o":52.49,"t":"2026-10-09T04:00:00Z","v":532407,"vw":51.827605},{"c":48.72,"h":51.4099,"l":48.08,"n":17176,"o":50.76,"t":"2026-10-12T04:00:00Z","v":1020998,"vw":49.103278},{"c":47.81,"h":48.4048,"l":46,"n":15973,"o":47.52,"t":"2026-10-13T04:00:00Z","v":1015506,"vw":47.259551},{"c":44.91,"h":46.66,"l":43.485,"n":24995,"o":45.9,"t":"2026-10-14T04:00:00Z","v":1698136,"vw":44.754874},{"c":45.3,"h":45.3,"l":40.4,"n":25513,"o":43.85,"t":"2026-10-15T04:00:00Z","v":1613032,"vw":43.724392},{"c":43.53,"h":45.85,"l":42.86,"n":24915,"o":45.09,"t":"2026-10-16T04:00:00Z","v":3135642,"vw":43.875521},{"c":44.21,"h":44.94,"l":43.03,"n":17621,"o":44.94,"t":"2026-10-19T04:00:00Z","v":879605,"vw":44.02375},{"c":41.23,"h":43.58,"l":40.855,"n":22638,"o":43.4,"t":"2026-10-20T04:00:00Z","v":1633117,"vw":41.515889},{"c":41.55,"h":43.29,"l":41.02,"n":22293,"o":42.82,"t":"2026-10-21T04:00:00Z","v":1462322,"vw":41.62518},{"c":36.86,"h":39.87,"l":36.12,"n":33769,"o":39.81,"t":"2026-10-22T04:00:00Z","v":2380998,"vw":37.050205}],"volatilityBars":[{"c":56.25,"h":56.25,"l":56.25,"n":4,"o":56.25,"t":"2026-09-21T11:00:00Z","v":203,"vw":56.25},{"c":55.295,"h":56.91,"l":55.045,"n":215,"o":56.91,"t":"2026-09-21T13:30:00Z","v":10563,"vw":55.950835},{"c":55.38,"h":55.81,"l":55.32,"n":143,"o":55.32,"t":"2026-09-21T13:45:00Z","v":4249,"vw":55.477213},{"c":55.29,"h":55.57,"l":55.1,"n":311,"o":55.17,"t":"2026-09-21T14:00:00Z","v":12942,"vw":55.33594},{"c":55.97,"h":55.97,"l":55.28,"n":334,"o":55.29,"t":"2026-09-21T14:15:00Z","v":13504,"vw":55.536317},{"c":55.88,"h":55.97,"l":55.675,"n":262,"o":55.93,"t":"2026-09-21T14:30:00Z","v":8278,"vw":55.842507},{"c":55.73,"h":56.0599,"l":55.565,"n":321,"o":55.795,"t":"2026-09-21T14:45:00Z","v":8979,"vw":55.80279},{"c":56.315,"h":56.315,"l":55.575,"n":411,"o":55.705,"t":"2026-09-21T15:00:00Z","v":18212,"vw":55.852594},{"c":55.98,"h":56.41,"l":55.98,"n":337,"o":56.3075,"t":"2026-09-21T15:15:00Z","v":11259,"vw":56.158979},{"c":55.93,"h":56.26,"l":55.88,"n":452,"o":56.18,"t":"2026-09-21T15:30:00Z","v":19881,"vw":56.107665},{"c":56.03,"h":56.23,"l":55.97,"n":234,"o":55.97,"t":"2026-09-21T15:45:00Z","v":7120,"vw":56.07957},{"c":55.68,"h":56.1399,"l":55.65,"n":305,"o":56.06,"t":"2026-09-21T16:00:00Z","v":10857,"vw":55.887007},{"c":55.784,"h":55.84,"l":55.675,"n":279,"o":55.71,"t":"2026-09-21T16:15:00Z","v":6772,"vw":55.747693},{"c":55.51,"h":55.77,"l":55.5,"n":168,"o":55.77,"t":"2026-09-21T16:30:00Z","v":4810,"vw":55.646063},{"c":55.38,"h":55.65,"l":55.38,"n":134,"o":55.56,"t":"2026-09-21T16:45:00Z","v":4357,"vw":55.503511},{"c":55.26,"h":55.42,"l":55.22,"n":293,"o":55.41,"t":"2026-09-21T17:00:00Z","v":7188,"vw":55.302141},{"c":55.2,"h":55.21,"l":55.03,"n":368,"o":55.21,"t":"2026-09-21T17:15:00Z","v":14200,"vw":55.098094},{"c":55.24,"h":55.315,"l":55.1,"n":221,"o":55.14,"t":"2026-09-21T17:30:00Z","v":7987,"vw":55.207002},{"c":55.23,"h":55.28,"l":55.22,"n":220,"o":55.225,"t":"2026-09-21T17:45:00Z","v":4841,"vw":55.242308},{"c":55.245,"h":55.29,"l":55.14,"n":331,"o":55.255,"t":"2026-09-21T18:00:00Z","v":7312,"vw":55.233421},{"c":55.26,"h":55.31,"l":55.23,"n":259,"o":55.245,"t":"2026-09-21T18:15:00Z","v":6186,"vw":55.272068},{"c":55.09,"h":55.21,"l":55.01,"n":376,"o":55.21,"t":"2026-09-21T18:30:00Z","v":10458,"vw":55.092629},{"c":54.97,"h":55.1,"l":54.96,"n":307,"o":55.09,"t":"2026-09-21T18:45:00Z","v":7020,"vw":55.066463},{"c":55.18,"h":55.19,"l":54.95,"n":513,"o":54.95,"t":"2026-09-21T19:00:00Z","v":16062,"vw":55.073188},{"c":55.085,"h":55.29,"l":55.055,"n":637,"o":55.18,"t":"2026-09-21T19:15:00Z","v":23391,"vw":55.192453},{"c":55.4,"h":55.485,"l":55.07,"n":681,"o":55.07,"t":"2026-09-21T19:30:00Z","v":23981,"vw":55.303861},{"c":54.55,"h":55.44,"l":54.51,"n":2459,"o":55.415,"t":"2026-09-21T19:45:00Z","v":114347,"vw":54.785559},{"c":54.59,"h":54.59,"l":54.59,"n":24,"o":54.59,"t":"2026-09-21T20:00:00Z","v":93822,"vw":54.59},{"c":53.5397,"h":53.5397,"l":53.5397,"n":3,"o":53.5397,"t":"2026-09-21T23:45:00Z","v":350,"vw":53.5397},{"c":54.9,"h":54.9,"l":54.31,"n":10,"o":54.31,"t":"2026-09-22T08:00:00Z","v":313,"vw":54.605},{"c":54.63,"h":54.63,"l":54.63,"n":8,"o":54.63,"t":"2026-09-22T12:15:00Z","v":619,"vw":54.63},{"c":54.8114,"h":54.8114,"l":54.8114,"n":1,"o":54.8114,"t":"2026-09-22T12:45:00Z","v":150,"vw":54.8114},{"c":54.415,"h":54.95,"l":54.1206,"n":254,"o":54.9,"t":"2026-09-22T13:30:00Z","v":15145,"vw":54.800275},{"c":54.425,"h":54.81,"l":54.1675,"n":518,"o":54.41,"t":"2026-09-22T13:45:00Z","v":48886,"vw":54.410238},{"c":54.45,"h":54.59,"l":53.7256,"n":322,"o":54.4225,"t":"2026-09-22T14:00:00Z","v":14569,"vw":54.227937},{"c":54.35,"h":54.56,"l":54.12,"n":337,"o":54.56,"t":"2026-09-22T14:15:00Z","v":16640,"vw":54.314151},{"c":54,"h":54.84,"l":53.865,"n":432,"o":54.44,"t":"2026-09-22T14:30:00Z","v":14200,"vw":54.317459},{"c":53.6,"h":54,"l":53.51,"n":473,"o":53.94,"t":"2026-09-22T14:45:00Z","v":16722,"vw":53.746134},{"c":53.82,"h":53.82,"l":53.51,"n":452,"o":53.675,"t":"2026-09-22T15:00:00Z","v":10817,"vw":53.645049},{"c":53.565,"h":53.75,"l":53.56,"n":374,"o":53.75,"t":"2026-09-22T15:15:00Z","v":11154,"vw":53.670593},{"c":53.425,"h":53.59,"l":53.37,"n":348,"o":53.54,"t":"2026-09-22T15:30:00Z","v":12772,"vw":53.502895},{"c":53.7,"h":53.73,"l":53.41,"n":386,"o":53.455,"t":"2026-09-22T15:45:00Z","v":13051,"vw":53.585369},{"c":53.56,"h":53.89,"l":53.56,"n":309,"o":53.73,"t":"2026-09-22T16:00:00Z","v":11186,"vw":53.7083},{"c":53.685,"h":53.685,"l":53.42,"n":300,"o":53.55,"t":"2026-09-22T16:15:00Z","v":10849,"vw":53.525545},{"c":53.595,"h":53.74,"l":53.595,"n":220,"o":53.695,"t":"2026-09-22T16:30:00Z","v":7011,"vw":53.676558},{"c":54.005,"h":54.08,"l":53.59,"n":284,"o":53.59,"t":"2026-09-22T16:45:00Z","v":11902,"vw":53.918957},{"c":53.99,"h":54.1,"l":53.91,"n":414,"o":54.065,"t":"2026-09-22T17:00:00Z","v":21261,"vw":53.987731},{"c":54,"h":54.09,"l":53.915,"n":356,"o":53.98,"t":"2026-09-22T17:15:00Z","v":16940,"vw":53.994618},{"c":54.03,"h":54.19,"l":53.975,"n":396,"o":53.975,"t":"2026-09-22T17:30:00Z","v":17560,"vw":54.074694},{"c":54.08,"h":54.19,"l":54.01,"n":428,"o":54.03,"t":"2026-09-22T17:45:00Z","v":14010,"vw":54.115727},{"c":54.14,"h":54.3,"l":53.905,"n":378,"o":54.08,"t":"2026-09-22T18:00:00Z","v":13043,"vw":54.106477},{"c":54.14,"h":54.2,"l":54.08,"n":229,"o":54.15,"t":"2026-09-22T18:15:00Z","v":7233,"vw":54.131467},{"c":54.045,"h":54.15,"l":54,"n":344,"o":54.12,"t":"2026-09-22T18:30:00Z","v":10725,"vw":54.052169},{"c":54.31,"h":54.41,"l":54.045,"n":573,"o":54.045,"t":"2026-09-22T18:45:00Z","v":20171,"vw":54.204977},{"c":54.37,"h":54.37,"l":54.18,"n":329,"o":54.36,"t":"2026-09-22T19:00:00Z","v":10561,"vw":54.293982},{"c":54.27,"h":54.57,"l":54.27,"n":550,"o":54.3825,"t":"2026-09-22T19:15:00Z","v":29236,"vw":54.393719},{"c":54.47,"h":54.47,"l":54.23,"n":685,"o":54.29,"t":"2026-09-22T19:30:00Z","v":29973,"vw":54.320642},{"c":54.295,"h":54.57,"l":53.8625,"n":2977,"o":54.42,"t":"2026-09-22T19:45:00Z","v":166570,"vw":54.179566},{"c":54.25,"h":54.25,"l":54.25,"n":28,"o":54.25,"t":"2026-09-22T20:00:00Z","v":140521,"vw":54.25},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-09-22T20:15:00Z","v":28516,"vw":54.25},{"c":54.42,"h":54.42,"l":54.42,"n":1,"o":54.42,"t":"2026-09-23T09:15:00Z","v":130,"vw":54.42},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-09-23T11:15:00Z","v":375,"vw":54},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-09-23T11:30:00Z","v":100,"vw":53.76},{"c":53.71,"h":53.71,"l":53.71,"n":1,"o":53.71,"t":"2026-09-23T11:45:00Z","v":100,"vw":53.71},{"c":53.71,"h":53.71,"l":53.71,"n":3,"o":53.71,"t":"2026-09-23T12:00:00Z","v":149,"vw":53.71},{"c":54.04,"h":54.04,"l":54.04,"n":7,"o":54.04,"t":"2026-09-23T12:15:00Z","v":500,"vw":54.04},{"c":53.97,"h":53.98,"l":53.97,"n":2,"o":53.98,"t":"2026-09-23T13:15:00Z","v":308,"vw":53.976753},{"c":52.73,"h":54.22,"l":52.73,"n":162,"o":53.44,"t":"2026-09-23T13:30:00Z","v":8726,"vw":53.344403},{"c":53.435,"h":53.435,"l":52.685,"n":247,"o":52.75,"t":"2026-09-23T13:45:00Z","v":8760,"vw":53.137895},{"c":53.325,"h":53.41,"l":52.84,"n":699,"o":53.37,"t":"2026-09-23T14:00:00Z","v":44557,"vw":53.134401},{"c":52.4318,"h":53.47,"l":52.4318,"n":598,"o":53.31,"t":"2026-09-23T14:15:00Z","v":43591,"vw":53.089267},{"c":52.825,"h":53.1,"l":52.54,"n":320,"o":52.67,"t":"2026-09-23T14:30:00Z","v":14901,"vw":52.749019},{"c":53.06,"h":53.395,"l":52.81,"n":162,"o":52.88,"t":"2026-09-23T14:45:00Z","v":3375,"vw":53.035603},{"c":53.7184,"h":53.7184,"l":53.06,"n":164,"o":53.21,"t":"2026-09-23T15:00:00Z","v":5141,"vw":53.327542},{"c":53.6075,"h":53.79,"l":53.46,"n":224,"o":53.79,"t":"2026-09-23T15:15:00Z","v":7730,"vw":53.602329},{"c":53.35,"h":53.64,"l":53.2,"n":367,"o":53.48,"t":"2026-09-23T15:30:00Z","v":8887,"vw":53.420571},{"c":53.115,"h":53.34,"l":52.94,"n":267,"o":53.34,"t":"2026-09-23T15:45:00Z","v":9317,"vw":53.083211},{"c":53.02,"h":53.03,"l":52.88,"n":223,"o":53.03,"t":"2026-09-23T16:00:00Z","v":4390,"vw":52.981488},{"c":52.97,"h":53.35,"l":52.97,"n":277,"o":53.01,"t":"2026-09-23T16:15:00Z","v":10885,"vw":53.112328},{"c":53.03,"h":53.09,"l":52.83,"n":390,"o":53.07,"t":"2026-09-23T16:30:00Z","v":13566,"vw":53.008217},{"c":52.84,"h":53.025,"l":52.84,"n":281,"o":53.015,"t":"2026-09-23T16:45:00Z","v":11542,"vw":52.94754},{"c":52.64,"h":52.88,"l":52.59,"n":283,"o":52.88,"t":"2026-09-23T17:00:00Z","v":13370,"vw":52.739123},{"c":52.93,"h":53.08,"l":52.79,"n":193,"o":52.82,"t":"2026-09-23T17:15:00Z","v":6603,"vw":52.922671},{"c":53.11,"h":53.11,"l":52.84,"n":221,"o":52.93,"t":"2026-09-23T17:30:00Z","v":5291,"vw":52.943935},{"c":53.29,"h":53.3425,"l":53.12,"n":283,"o":53.12,"t":"2026-09-23T17:45:00Z","v":9450,"vw":53.202147},{"c":53.1764,"h":53.28,"l":53.03,"n":320,"o":53.23,"t":"2026-09-23T18:00:00Z","v":8450,"vw":53.129048},{"c":53.36,"h":53.36,"l":53.23,"n":225,"o":53.24,"t":"2026-09-23T18:15:00Z","v":6511,"vw":53.274272},{"c":53.19,"h":53.32,"l":53.05,"n":259,"o":53.32,"t":"2026-09-23T18:30:00Z","v":6909,"vw":53.180677},{"c":53.35,"h":53.35,"l":53.155,"n":201,"o":53.2,"t":"2026-09-23T18:45:00Z","v":6419,"vw":53.254733},{"c":53.545,"h":53.59,"l":53.36,"n":217,"o":53.435,"t":"2026-09-23T19:00:00Z","v":5319,"vw":53.466461},{"c":53.4,"h":53.5499,"l":53.4,"n":451,"o":53.48,"t":"2026-09-23T19:15:00Z","v":10376,"vw":53.458187},{"c":52.98,"h":53.44,"l":52.9,"n":841,"o":53.38,"t":"2026-09-23T19:30:00Z","v":28896,"vw":53.233611},{"c":52.92,"h":53.18,"l":52.79,"n":1906,"o":52.97,"t":"2026-09-23T19:45:00Z","v":77330,"vw":52.887029},{"c":52.92,"h":52.92,"l":52.92,"n":29,"o":52.92,"t":"2026-09-23T20:00:00Z","v":82646,"vw":52.92},{"c":52.92,"h":52.92,"l":52.92,"n":2,"o":52.92,"t":"2026-09-23T20:15:00Z","v":41505,"vw":52.92},{"c":51.53,"h":52,"l":50.82,"n":106,"o":52,"t":"2026-09-24T13:30:00Z","v":6687,"vw":51.781524},{"c":51.715,"h":52.07,"l":51.42,"n":123,"o":51.92,"t":"2026-09-24T13:45:00Z","v":4662,"vw":51.851637},{"c":51.965,"h":52.2,"l":51.635,"n":219,"o":51.635,"t":"2026-09-24T14:00:00Z","v":7239,"vw":51.960521},{"c":52.11,"h":52.22,"l":51.45,"n":258,"o":52.22,"t":"2026-09-24T14:15:00Z","v":11391,"vw":51.88236},{"c":52.14,"h":52.42,"l":51.95,"n":496,"o":52,"t":"2026-09-24T14:30:00Z","v":40984,"vw":52.274515},{"c":51.975,"h":52.115,"l":51.94,"n":183,"o":51.94,"t":"2026-09-24T14:45:00Z","v":6152,"vw":51.992815},{"c":51.87,"h":52.04,"l":51.47,"n":302,"o":51.975,"t":"2026-09-24T15:00:00Z","v":19343,"vw":51.909169},{"c":51.78,"h":51.965,"l":51.66,"n":192,"o":51.87,"t":"2026-09-24T15:15:00Z","v":9318,"vw":51.869136},{"c":51.72,"h":51.8,"l":51.55,"n":292,"o":51.7,"t":"2026-09-24T15:30:00Z","v":9353,"vw":51.681331},{"c":52.03,"h":52.18,"l":51.71,"n":194,"o":51.92,"t":"2026-09-24T15:45:00Z","v":11015,"vw":52.01346},{"c":52.01,"h":52.04,"l":51.76,"n":286,"o":52.04,"t":"2026-09-24T16:00:00Z","v":17982,"vw":51.912459},{"c":52.63,"h":52.88,"l":52.09,"n":232,"o":52.21,"t":"2026-09-24T16:15:00Z","v":7846,"vw":52.695713},{"c":53.125,"h":53.3,"l":52.575,"n":314,"o":52.63,"t":"2026-09-24T16:30:00Z","v":10787,"vw":52.906088},{"c":52.915,"h":53.08,"l":52.91,"n":146,"o":53.08,"t":"2026-09-24T16:45:00Z","v":6934,"vw":53.009281},{"c":52.9275,"h":52.94,"l":52.69,"n":227,"o":52.8,"t":"2026-09-24T17:00:00Z","v":7642,"vw":52.779827},{"c":52.875,"h":52.97,"l":52.57,"n":280,"o":52.97,"t":"2026-09-24T17:15:00Z","v":10072,"vw":52.76065},{"c":52.86,"h":52.98,"l":52.81,"n":351,"o":52.89,"t":"2026-09-24T17:30:00Z","v":16551,"vw":52.911535},{"c":52.97,"h":53.23,"l":52.86,"n":162,"o":52.86,"t":"2026-09-24T17:45:00Z","v":5292,"vw":52.994286},{"c":52.85,"h":53.06,"l":52.73,"n":302,"o":52.93,"t":"2026-09-24T18:00:00Z","v":12975,"vw":52.932484},{"c":53.25,"h":53.25,"l":53.01,"n":326,"o":53.03,"t":"2026-09-24T18:15:00Z","v":12498,"vw":53.138714},{"c":53.22,"h":53.35,"l":53.11,"n":355,"o":53.13,"t":"2026-09-24T18:30:00Z","v":14968,"vw":53.216093},{"c":53.07,"h":53.225,"l":53.045,"n":273,"o":53.12,"t":"2026-09-24T18:45:00Z","v":12903,"vw":53.171444},{"c":52.81,"h":53.145,"l":52.64,"n":255,"o":53.1,"t":"2026-09-24T19:00:00Z","v":5910,"vw":52.890671},{"c":52.62,"h":52.88,"l":52.61,"n":348,"o":52.765,"t":"2026-09-24T19:15:00Z","v":13722,"vw":52.736283},{"c":52.305,"h":52.66,"l":52.3,"n":570,"o":52.59,"t":"2026-09-24T19:30:00Z","v":17182,"vw":52.420779},{"c":52.44,"h":52.68,"l":52.27,"n":2022,"o":52.28,"t":"2026-09-24T19:45:00Z","v":85466,"vw":52.425561},{"c":52.45,"h":52.45,"l":52.45,"n":23,"o":52.45,"t":"2026-09-24T20:00:00Z","v":118130,"vw":52.45},{"c":52.95,"h":52.95,"l":52.65,"n":39,"o":52.7,"t":"2026-09-25T12:30:00Z","v":3488,"vw":52.803363},{"c":52.615,"h":53,"l":51.7707,"n":141,"o":52.76,"t":"2026-09-25T13:30:00Z","v":6663,"vw":52.610724},{"c":52.79,"h":52.87,"l":52.33,"n":83,"o":52.375,"t":"2026-09-25T13:45:00Z","v":3373,"vw":52.605541},{"c":52.38,"h":52.8,"l":51.8942,"n":156,"o":52.61,"t":"2026-09-25T14:00:00Z","v":5639,"vw":52.363884},{"c":52.01,"h":52.39,"l":51.97,"n":131,"o":52.38,"t":"2026-09-25T14:15:00Z","v":5285,"vw":52.178277},{"c":51.81,"h":52.05,"l":51.81,"n":185,"o":51.875,"t":"2026-09-25T14:30:00Z","v":6378,"vw":51.867273},{"c":51.4011,"h":51.95,"l":51.4011,"n":605,"o":51.81,"t":"2026-09-25T14:45:00Z","v":33314,"vw":51.709949},{"c":51.33,"h":51.95,"l":51.32,"n":215,"o":51.43,"t":"2026-09-25T15:00:00Z","v":6518,"vw":51.554326},{"c":51.505,"h":51.635,"l":51.33,"n":239,"o":51.33,"t":"2026-09-25T15:15:00Z","v":7009,"vw":51.469234},{"c":51.51,"h":51.82,"l":51.46,"n":178,"o":51.73,"t":"2026-09-25T15:30:00Z","v":6865,"vw":51.623534},{"c":51.64,"h":51.69,"l":51.4,"n":229,"o":51.43,"t":"2026-09-25T15:45:00Z","v":5800,"vw":51.536567},{"c":52.235,"h":52.3,"l":51.79,"n":288,"o":51.79,"t":"2026-09-25T16:00:00Z","v":8375,"vw":52.043615},{"c":52.24,"h":52.32,"l":51.98,"n":263,"o":52.3,"t":"2026-09-25T16:15:00Z","v":10548,"vw":52.148159},{"c":51.9,"h":52.13,"l":51.78,"n":390,"o":52.09,"t":"2026-09-25T16:30:00Z","v":20653,"vw":51.961397},{"c":52.005,"h":52.1,"l":51.9775,"n":204,"o":51.9775,"t":"2026-09-25T16:45:00Z","v":6397,"vw":52.043254},{"c":52.12,"h":52.16,"l":51.98,"n":198,"o":52.14,"t":"2026-09-25T17:00:00Z","v":7367,"vw":52.087648},{"c":52.365,"h":52.365,"l":52.105,"n":525,"o":52.1201,"t":"2026-09-25T17:15:00Z","v":20151,"vw":52.220685},{"c":52.6101,"h":52.72,"l":52.145,"n":347,"o":52.4,"t":"2026-09-25T17:30:00Z","v":17019,"vw":52.518295},{"c":52.64,"h":52.69,"l":52.575,"n":132,"o":52.605,"t":"2026-09-25T17:45:00Z","v":3015,"vw":52.611612},{"c":52.5275,"h":52.64,"l":52.47,"n":334,"o":52.64,"t":"2026-09-25T18:00:00Z","v":20626,"vw":52.58277},{"c":52.42,"h":52.56,"l":52.3,"n":336,"o":52.53,"t":"2026-09-25T18:15:00Z","v":12598,"vw":52.413253},{"c":52.31,"h":52.51,"l":52.28,"n":325,"o":52.41,"t":"2026-09-25T18:30:00Z","v":7862,"vw":52.410912},{"c":52.53,"h":52.565,"l":52.31,"n":485,"o":52.31,"t":"2026-09-25T18:45:00Z","v":19319,"vw":52.409332},{"c":52.385,"h":52.57,"l":52.33,"n":535,"o":52.52,"t":"2026-09-25T19:00:00Z","v":19290,"vw":52.435987},{"c":52.5,"h":52.53,"l":52.4,"n":524,"o":52.44,"t":"2026-09-25T19:15:00Z","v":14197,"vw":52.468176},{"c":52.195,"h":52.5,"l":52.13,"n":1123,"o":52.5,"t":"2026-09-25T19:30:00Z","v":39889,"vw":52.281361},{"c":52.51,"h":52.59,"l":52.11,"n":3259,"o":52.22,"t":"2026-09-25T19:45:00Z","v":170624,"vw":52.377405},{"c":52.52,"h":52.52,"l":52.52,"n":26,"o":52.52,"t":"2026-09-25T20:00:00Z","v":216762,"vw":52.52},{"c":53.46,"h":53.46,"l":53.46,"n":2,"o":53.46,"t":"2026-09-28T08:00:00Z","v":110,"vw":53.46},{"c":51.98,"h":51.98,"l":51.98,"n":4,"o":51.98,"t":"2026-09-28T10:15:00Z","v":217,"vw":51.98},{"c":52.19,"h":52.19,"l":51.75,"n":22,"o":52,"t":"2026-09-28T11:15:00Z","v":1086,"vw":51.936002},{"c":52,"h":52.1,"l":51.9,"n":39,"o":52.05,"t":"2026-09-28T12:45:00Z","v":5794,"vw":52.080338},{"c":52,"h":52,"l":52,"n":21,"o":52,"t":"2026-09-28T13:00:00Z","v":4353,"vw":52},{"c":53.43,"h":53.44,"l":52.12,"n":213,"o":52.12,"t":"2026-09-28T13:30:00Z","v":10841,"vw":52.4763},{"c":53.48,"h":54.11,"l":52.51,"n":329,"o":52.59,"t":"2026-09-28T13:45:00Z","v":10898,"vw":53.338104},{"c":53.19,"h":54,"l":52.86,"n":403,"o":52.96,"t":"2026-09-28T14:00:00Z","v":9918,"vw":53.463732},{"c":53.445,"h":53.69,"l":53.18,"n":396,"o":53.19,"t":"2026-09-28T14:15:00Z","v":9854,"vw":53.44922},{"c":52.8525,"h":53.445,"l":52.71,"n":290,"o":53.42,"t":"2026-09-28T14:30:00Z","v":14927,"vw":53.155992},{"c":52.77,"h":52.98,"l":52.38,"n":284,"o":52.735,"t":"2026-09-28T14:45:00Z","v":8671,"vw":52.728451},{"c":52.36,"h":52.625,"l":52.33,"n":193,"o":52.625,"t":"2026-09-28T15:00:00Z","v":3742,"vw":52.445402},{"c":51.82,"h":52.2,"l":51.5,"n":532,"o":52.165,"t":"2026-09-28T15:15:00Z","v":21999,"vw":51.848043},{"c":51.99,"h":52.2525,"l":51.83,"n":208,"o":51.83,"t":"2026-09-28T15:30:00Z","v":5816,"vw":52.085668},{"c":52.3,"h":52.3,"l":51.95,"n":183,"o":52.03,"t":"2026-09-28T15:45:00Z","v":7532,"vw":52.018231},{"c":52.84,"h":52.84,"l":52.38,"n":395,"o":52.38,"t":"2026-09-28T16:00:00Z","v":11142,"vw":52.566221},{"c":53.71,"h":53.71,"l":52.84,"n":490,"o":52.84,"t":"2026-09-28T16:15:00Z","v":19185,"vw":53.216465},{"c":53.17,"h":53.65,"l":53.1206,"n":347,"o":53.41,"t":"2026-09-28T16:30:00Z","v":8990,"vw":53.394171},{"c":52.79,"h":53.19,"l":52.765,"n":131,"o":53.19,"t":"2026-09-28T16:45:00Z","v":2830,"vw":52.845292},{"c":53.42,"h":53.55,"l":52.815,"n":233,"o":52.83,"t":"2026-09-28T17:00:00Z","v":6152,"vw":53.237014},{"c":53.39,"h":53.64,"l":53.28,"n":216,"o":53.4,"t":"2026-09-28T17:15:00Z","v":6323,"vw":53.42571},{"c":53.56,"h":53.65,"l":53.32,"n":480,"o":53.52,"t":"2026-09-28T17:30:00Z","v":16734,"vw":53.458719},{"c":53.7,"h":53.75,"l":53.52,"n":395,"o":53.61,"t":"2026-09-28T17:45:00Z","v":16067,"vw":53.648863},{"c":53.6475,"h":53.83,"l":53.61,"n":417,"o":53.77,"t":"2026-09-28T18:00:00Z","v":12629,"vw":53.731652},{"c":53.55,"h":53.705,"l":53.4508,"n":336,"o":53.69,"t":"2026-09-28T18:15:00Z","v":10142,"vw":53.589142},{"c":53.52,"h":53.61,"l":53.28,"n":479,"o":53.57,"t":"2026-09-28T18:30:00Z","v":13353,"vw":53.454355},{"c":53.85,"h":53.87,"l":53.515,"n":271,"o":53.64,"t":"2026-09-28T18:45:00Z","v":8824,"vw":53.753054},{"c":53.52,"h":53.785,"l":53.495,"n":435,"o":53.77,"t":"2026-09-28T19:00:00Z","v":17816,"vw":53.650855},{"c":53.275,"h":53.58,"l":53.12,"n":696,"o":53.52,"t":"2026-09-28T19:15:00Z","v":22499,"vw":53.415175},{"c":53.05,"h":53.44,"l":53.05,"n":752,"o":53.28,"t":"2026-09-28T19:30:00Z","v":30370,"vw":53.309835},{"c":53.4,"h":53.5,"l":52.82,"n":3627,"o":53.058,"t":"2026-09-28T19:45:00Z","v":224544,"vw":53.162372},{"c":53.41,"h":53.41,"l":53.41,"n":26,"o":53.41,"t":"2026-09-28T20:00:00Z","v":347911,"vw":53.41},{"c":53.8,"h":53.81,"l":53.7,"n":15,"o":53.7,"t":"2026-09-29T12:15:00Z","v":2083,"vw":53.795453},{"c":53.71,"h":53.71,"l":53.71,"n":4,"o":53.71,"t":"2026-09-29T12:45:00Z","v":1178,"vw":53.71},{"c":54.2,"h":54.2,"l":54.16,"n":4,"o":54.16,"t":"2026-09-29T13:15:00Z","v":301,"vw":54.18},{"c":55.22,"h":55.39,"l":53.3,"n":362,"o":53.83,"t":"2026-09-29T13:30:00Z","v":82009,"vw":54.391451},{"c":54.5,"h":55.4499,"l":54.5,"n":265,"o":55.22,"t":"2026-09-29T13:45:00Z","v":12598,"vw":55.011326},{"c":54.185,"h":54.78,"l":53.86,"n":199,"o":54.63,"t":"2026-09-29T14:00:00Z","v":16772,"vw":54.461593},{"c":54.165,"h":54.41,"l":54.01,"n":96,"o":54.41,"t":"2026-09-29T14:15:00Z","v":4456,"vw":54.21229},{"c":54.3,"h":54.3,"l":53.99,"n":464,"o":54.18,"t":"2026-09-29T14:30:00Z","v":16392,"vw":54.149239},{"c":54.68,"h":54.68,"l":53.9,"n":266,"o":54.41,"t":"2026-09-29T14:45:00Z","v":11796,"vw":54.245364},{"c":54.17,"h":54.78,"l":53.9601,"n":269,"o":54.68,"t":"2026-09-29T15:00:00Z","v":10851,"vw":54.362888},{"c":53.84,"h":54.17,"l":53.83,"n":453,"o":54.06,"t":"2026-09-29T15:15:00Z","v":22535,"vw":53.975002},{"c":53.83,"h":53.98,"l":53.64,"n":359,"o":53.82,"t":"2026-09-29T15:30:00Z","v":9239,"vw":53.859991},{"c":53.845,"h":54.09,"l":53.75,"n":482,"o":53.84,"t":"2026-09-29T15:45:00Z","v":14789,"vw":53.870834},{"c":54.375,"h":54.43,"l":53.73,"n":610,"o":53.89,"t":"2026-09-29T16:00:00Z","v":30321,"vw":54.056948},{"c":54.46,"h":54.48,"l":54.28,"n":332,"o":54.375,"t":"2026-09-29T16:15:00Z","v":10224,"vw":54.379255},{"c":53.575,"h":54.46,"l":53.42,"n":641,"o":54.46,"t":"2026-09-29T16:30:00Z","v":34875,"vw":53.831305},{"c":53.48,"h":53.79,"l":53.44,"n":376,"o":53.67,"t":"2026-09-29T16:45:00Z","v":17448,"vw":53.609811},{"c":53.62,"h":53.73,"l":53.48,"n":362,"o":53.48,"t":"2026-09-29T17:00:00Z","v":13472,"vw":53.619493},{"c":53.745,"h":53.82,"l":53.57,"n":270,"o":53.67,"t":"2026-09-29T17:15:00Z","v":12137,"vw":53.698019},{"c":53.705,"h":53.87,"l":53.65,"n":299,"o":53.87,"t":"2026-09-29T17:30:00Z","v":11086,"vw":53.75268},{"c":53.67,"h":53.87,"l":53.63,"n":288,"o":53.71,"t":"2026-09-29T17:45:00Z","v":9819,"vw":53.732234},{"c":53.77,"h":53.965,"l":53.655,"n":459,"o":53.655,"t":"2026-09-29T18:00:00Z","v":22443,"vw":53.821507},{"c":53.82,"h":53.93,"l":53.645,"n":452,"o":53.765,"t":"2026-09-29T18:15:00Z","v":18463,"vw":53.807532},{"c":53.61,"h":54,"l":53.61,"n":728,"o":53.82,"t":"2026-09-29T18:30:00Z","v":30243,"vw":53.799818},{"c":53.62,"h":53.76,"l":53.58,"n":421,"o":53.67,"t":"2026-09-29T18:45:00Z","v":15077,"vw":53.655272},{"c":53.66,"h":53.67,"l":53.4,"n":690,"o":53.67,"t":"2026-09-29T19:00:00Z","v":36233,"vw":53.51308},{"c":53.72,"h":53.72,"l":53.59,"n":574,"o":53.63,"t":"2026-09-29T19:15:00Z","v":21790,"vw":53.658814},{"c":53.9525,"h":54.075,"l":53.69,"n":861,"o":53.73,"t":"2026-09-29T19:30:00Z","v":34571,"vw":53.889804},{"c":53.7,"h":54.27,"l":53.67,"n":2882,"o":53.95,"t":"2026-09-29T19:45:00Z","v":164311,"vw":53.930602},{"c":53.7,"h":53.7,"l":53.7,"n":25,"o":53.7,"t":"2026-09-29T20:00:00Z","v":310273,"vw":53.7},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-09-30T12:00:00Z","v":100,"vw":53.5},{"c":53.75,"h":54.7,"l":53.75,"n":47,"o":54.49,"t":"2026-09-30T13:15:00Z","v":1924,"vw":54.269742},{"c":53.34,"h":54.0425,"l":53.01,"n":187,"o":53.79,"t":"2026-09-30T13:30:00Z","v":43524,"vw":53.743449},{"c":54.4425,"h":54.68,"l":53.42,"n":241,"o":53.42,"t":"2026-09-30T13:45:00Z","v":9461,"vw":54.130153},{"c":54.31,"h":54.66,"l":54.0125,"n":327,"o":54.4,"t":"2026-09-30T14:00:00Z","v":11749,"vw":54.293025},{"c":53.65,"h":54.395,"l":53.63,"n":297,"o":54.31,"t":"2026-09-30T14:15:00Z","v":14792,"vw":54.082585},{"c":53.75,"h":53.83,"l":53.47,"n":289,"o":53.47,"t":"2026-09-30T14:30:00Z","v":7845,"vw":53.566172},{"c":54.085,"h":54.14,"l":53.74,"n":276,"o":53.93,"t":"2026-09-30T14:45:00Z","v":12363,"vw":53.937445},{"c":54.57,"h":54.6,"l":54,"n":266,"o":54.08,"t":"2026-09-30T15:00:00Z","v":10111,"vw":54.382573},{"c":54.26,"h":54.66,"l":53.895,"n":397,"o":54.65,"t":"2026-09-30T15:15:00Z","v":20190,"vw":54.171104},{"c":54.3,"h":54.57,"l":54.215,"n":363,"o":54.25,"t":"2026-09-30T15:30:00Z","v":20161,"vw":54.385702},{"c":54.35,"h":54.37,"l":54.14,"n":195,"o":54.31,"t":"2026-09-30T15:45:00Z","v":7919,"vw":54.253424},{"c":53.89,"h":54.39,"l":53.79,"n":456,"o":54.365,"t":"2026-09-30T16:00:00Z","v":35404,"vw":54.140112},{"c":54.015,"h":54.1,"l":53.77,"n":381,"o":54.01,"t":"2026-09-30T16:15:00Z","v":19958,"vw":53.922229},{"c":54.01,"h":54.085,"l":53.9544,"n":257,"o":53.97,"t":"2026-09-30T16:30:00Z","v":11238,"vw":54.010041},{"c":54.02,"h":54.08,"l":53.94,"n":325,"o":54.04,"t":"2026-09-30T16:45:00Z","v":11760,"vw":54.014711},{"c":53.8986,"h":54.05,"l":53.85,"n":319,"o":54.05,"t":"2026-09-30T17:00:00Z","v":13660,"vw":53.944661},{"c":53.585,"h":53.86,"l":53.585,"n":286,"o":53.84,"t":"2026-09-30T17:15:00Z","v":12002,"vw":53.772948},{"c":54.12,"h":54.27,"l":53.585,"n":360,"o":53.585,"t":"2026-09-30T17:30:00Z","v":18134,"vw":53.983351},{"c":54.15,"h":54.25,"l":53.995,"n":266,"o":54.06,"t":"2026-09-30T17:45:00Z","v":8982,"vw":54.145238},{"c":54.26,"h":54.28,"l":54.165,"n":289,"o":54.185,"t":"2026-09-30T18:00:00Z","v":10342,"vw":54.226249},{"c":54.02,"h":54.295,"l":54.02,"n":380,"o":54.25,"t":"2026-09-30T18:15:00Z","v":14695,"vw":54.159337},{"c":54.29,"h":54.32,"l":54.04,"n":464,"o":54.045,"t":"2026-09-30T18:30:00Z","v":19483,"vw":54.205603},{"c":54.84,"h":54.895,"l":54.315,"n":533,"o":54.35,"t":"2026-09-30T18:45:00Z","v":25504,"vw":54.520082},{"c":54.68,"h":54.81,"l":54.505,"n":457,"o":54.79,"t":"2026-09-30T19:00:00Z","v":16922,"vw":54.674218},{"c":54.215,"h":54.78,"l":54.215,"n":806,"o":54.73,"t":"2026-09-30T19:15:00Z","v":40784,"vw":54.513763},{"c":54.015,"h":54.44,"l":53.93,"n":1030,"o":54.24,"t":"2026-09-30T19:30:00Z","v":37678,"vw":54.153571},{"c":53.67,"h":54.09,"l":53.37,"n":2759,"o":53.96,"t":"2026-09-30T19:45:00Z","v":157576,"vw":53.73773},{"c":53.2,"h":53.68,"l":53.2,"n":50,"o":53.68,"t":"2026-09-30T20:00:00Z","v":386874,"vw":53.67848},{"c":53.49,"h":53.94,"l":53.49,"n":3,"o":53.94,"t":"2026-10-01T10:45:00Z","v":700,"vw":53.591163},{"c":53.41,"h":53.72,"l":53.41,"n":8,"o":53.72,"t":"2026-10-01T11:00:00Z","v":1300,"vw":53.619054},{"c":52.52,"h":54.34,"l":52.51,"n":434,"o":53.28,"t":"2026-10-01T13:30:00Z","v":64424,"vw":53.376798},{"c":52.665,"h":52.86,"l":52.14,"n":380,"o":52.635,"t":"2026-10-01T13:45:00Z","v":20827,"vw":52.470533},{"c":51.58,"h":52.58,"l":51.42,"n":759,"o":52.58,"t":"2026-10-01T14:00:00Z","v":49696,"vw":52.166347},{"c":51.655,"h":51.765,"l":51.21,"n":698,"o":51.44,"t":"2026-10-01T14:15:00Z","v":28473,"vw":51.49551},{"c":52.185,"h":52.58,"l":51.52,"n":428,"o":51.66,"t":"2026-10-01T14:30:00Z","v":17469,"vw":51.923572},{"c":51.925,"h":52.485,"l":51.805,"n":424,"o":52.35,"t":"2026-10-01T14:45:00Z","v":25224,"vw":52.126211},{"c":51.55,"h":51.925,"l":51.49,"n":417,"o":51.925,"t":"2026-10-01T15:00:00Z","v":14481,"vw":51.712321},{"c":51.22,"h":51.71,"l":51.22,"n":640,"o":51.6101,"t":"2026-10-01T15:15:00Z","v":31342,"vw":51.470421},{"c":51.445,"h":51.52,"l":51.115,"n":439,"o":51.22,"t":"2026-10-01T15:30:00Z","v":15440,"vw":51.31746},{"c":51.73,"h":51.92,"l":51.28,"n":729,"o":51.52,"t":"2026-10-01T15:45:00Z","v":46147,"vw":51.584167},{"c":51.39,"h":51.795,"l":51.39,"n":708,"o":51.74,"t":"2026-10-01T16:00:00Z","v":35844,"vw":51.679087},{"c":51.57,"h":51.7695,"l":51.35,"n":654,"o":51.38,"t":"2026-10-01T16:15:00Z","v":35326,"vw":51.570849},{"c":51.265,"h":51.66,"l":51.0975,"n":527,"o":51.54,"t":"2026-10-01T16:30:00Z","v":23920,"vw":51.381669},{"c":50.925,"h":51.37,"l":50.84,"n":535,"o":51.27,"t":"2026-10-01T16:45:00Z","v":26036,"vw":51.08279},{"c":50.845,"h":51.07,"l":50.79,"n":440,"o":50.92,"t":"2026-10-01T17:00:00Z","v":19021,"vw":50.95426},{"c":51.38,"h":51.38,"l":50.78,"n":584,"o":50.8892,"t":"2026-10-01T17:15:00Z","v":24028,"vw":50.993477},{"c":51.35,"h":51.645,"l":51.11,"n":706,"o":51.44,"t":"2026-10-01T17:30:00Z","v":39483,"vw":51.382064},{"c":51.345,"h":51.58,"l":51.15,"n":505,"o":51.35,"t":"2026-10-01T17:45:00Z","v":22537,"vw":51.33286},{"c":51.03,"h":51.23,"l":50.87,"n":596,"o":51.15,"t":"2026-10-01T18:00:00Z","v":40065,"vw":51.020796},{"c":51.05,"h":51.315,"l":51.01,"n":414,"o":51.01,"t":"2026-10-01T18:15:00Z","v":13151,"vw":51.132878},{"c":50.84,"h":51.22,"l":50.84,"n":435,"o":51.05,"t":"2026-10-01T18:30:00Z","v":18582,"vw":51.10304},{"c":51.17,"h":51.22,"l":50.81,"n":671,"o":50.82,"t":"2026-10-01T18:45:00Z","v":38433,"vw":50.92518},{"c":51.005,"h":51.21,"l":50.77,"n":901,"o":51.17,"t":"2026-10-01T19:00:00Z","v":50422,"vw":50.980292},{"c":50.77,"h":51.05,"l":50.59,"n":825,"o":51.005,"t":"2026-10-01T19:15:00Z","v":42391,"vw":50.770818},{"c":51.85,"h":51.885,"l":50.79,"n":1447,"o":50.79,"t":"2026-10-01T19:30:00Z","v":74344,"vw":51.286685},{"c":51.665,"h":52.21,"l":51.29,"n":4131,"o":51.85,"t":"2026-10-01T19:45:00Z","v":291346,"vw":51.664845},{"c":51.67,"h":51.67,"l":51.67,"n":29,"o":51.67,"t":"2026-10-01T20:00:00Z","v":535514,"vw":51.67},{"c":51.67,"h":51.67,"l":51.67,"n":3,"o":51.67,"t":"2026-10-01T20:15:00Z","v":207699,"vw":51.67},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-01T20:45:00Z","v":100,"vw":51.5},{"c":52.2,"h":52.2,"l":52.2,"n":6,"o":52.2,"t":"2026-10-02T08:00:00Z","v":357,"vw":52.2},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-02T09:45:00Z","v":100,"vw":52.2},{"c":52.86,"h":52.86,"l":52.8,"n":2,"o":52.8,"t":"2026-10-02T12:30:00Z","v":350,"vw":52.842857},{"c":52.7,"h":52.79,"l":52.6,"n":27,"o":52.69,"t":"2026-10-02T13:00:00Z","v":1489,"vw":52.695677},{"c":52.5,"h":53.3,"l":52.5,"n":18,"o":53.27,"t":"2026-10-02T13:15:00Z","v":1474,"vw":53.059147},{"c":52.6,"h":52.98,"l":52.1,"n":226,"o":52.7,"t":"2026-10-02T13:30:00Z","v":34864,"vw":52.655495},{"c":52.8,"h":52.96,"l":52.19,"n":211,"o":52.62,"t":"2026-10-02T13:45:00Z","v":15717,"vw":52.623402},{"c":52.765,"h":52.81,"l":52.27,"n":697,"o":52.53,"t":"2026-10-02T14:00:00Z","v":57657,"vw":52.450204},{"c":53.02,"h":53.07,"l":52.62,"n":409,"o":52.7,"t":"2026-10-02T14:15:00Z","v":23552,"vw":52.726694},{"c":53.61,"h":53.75,"l":52.86,"n":406,"o":52.95,"t":"2026-10-02T14:30:00Z","v":34056,"vw":53.145103},{"c":54.335,"h":54.515,"l":53.47,"n":550,"o":53.49,"t":"2026-10-02T14:45:00Z","v":46351,"vw":53.825026},{"c":54.11,"h":54.38,"l":53.73,"n":600,"o":54.33,"t":"2026-10-02T15:00:00Z","v":27105,"vw":54.085128},{"c":53.695,"h":54.16,"l":53.35,"n":483,"o":54.11,"t":"2026-10-02T15:15:00Z","v":21444,"vw":53.692619},{"c":53.92,"h":53.95,"l":53.685,"n":198,"o":53.78,"t":"2026-10-02T15:30:00Z","v":7231,"vw":53.84602},{"c":53.755,"h":54.06,"l":53.57,"n":443,"o":53.915,"t":"2026-10-02T15:45:00Z","v":20857,"vw":53.806176},{"c":53.7025,"h":53.77,"l":53.6,"n":314,"o":53.76,"t":"2026-10-02T16:00:00Z","v":16836,"vw":53.673104},{"c":53.245,"h":53.78,"l":53.245,"n":532,"o":53.67,"t":"2026-10-02T16:15:00Z","v":30537,"vw":53.606884},{"c":53.325,"h":53.42,"l":53.21,"n":292,"o":53.23,"t":"2026-10-02T16:30:00Z","v":9776,"vw":53.274329},{"c":53.75,"h":53.955,"l":53.315,"n":529,"o":53.315,"t":"2026-10-02T16:45:00Z","v":29502,"vw":53.777119},{"c":53.41,"h":53.73,"l":53.41,"n":431,"o":53.73,"t":"2026-10-02T17:00:00Z","v":18686,"vw":53.532014},{"c":53.335,"h":53.425,"l":53.2,"n":374,"o":53.4126,"t":"2026-10-02T17:15:00Z","v":19121,"vw":53.334362},{"c":53.45,"h":53.52,"l":53.27,"n":429,"o":53.29,"t":"2026-10-02T17:30:00Z","v":19785,"vw":53.372179},{"c":53.34,"h":53.58,"l":53.34,"n":395,"o":53.46,"t":"2026-10-02T17:45:00Z","v":25033,"vw":53.499785},{"c":53.445,"h":53.51,"l":53.2,"n":344,"o":53.32,"t":"2026-10-02T18:00:00Z","v":15705,"vw":53.337785},{"c":53.42,"h":53.5052,"l":53.36,"n":278,"o":53.445,"t":"2026-10-02T18:15:00Z","v":8754,"vw":53.420739},{"c":53.37,"h":53.47,"l":53.23,"n":453,"o":53.43,"t":"2026-10-02T18:30:00Z","v":20459,"vw":53.321733},{"c":53.48,"h":53.5,"l":53.3,"n":455,"o":53.3,"t":"2026-10-02T18:45:00Z","v":22970,"vw":53.396124},{"c":53.37,"h":53.51,"l":53.19,"n":468,"o":53.48,"t":"2026-10-02T19:00:00Z","v":20380,"vw":53.33661},{"c":53.31,"h":53.365,"l":53.245,"n":428,"o":53.365,"t":"2026-10-02T19:15:00Z","v":21438,"vw":53.299851},{"c":53.65,"h":53.77,"l":53.33,"n":1030,"o":53.33,"t":"2026-10-02T19:30:00Z","v":58453,"vw":53.550606},{"c":53.53,"h":53.76,"l":53.105,"n":3059,"o":53.5991,"t":"2026-10-02T19:45:00Z","v":235802,"vw":53.545892},{"c":53.61,"h":53.61,"l":53.54,"n":20,"o":53.54,"t":"2026-10-02T20:00:00Z","v":301911,"vw":53.609974},{"c":52.425,"h":53.68,"l":52.36,"n":217,"o":53.68,"t":"2026-10-05T13:30:00Z","v":21981,"vw":53.069528},{"c":53.13,"h":53.53,"l":52.2,"n":281,"o":52.63,"t":"2026-10-05T13:45:00Z","v":43263,"vw":52.660671},{"c":54.47,"h":54.485,"l":53.17,"n":554,"o":53.24,"t":"2026-10-05T14:00:00Z","v":38926,"vw":53.529231},{"c":55.23,"h":55.3,"l":54.5,"n":291,"o":54.71,"t":"2026-10-05T14:15:00Z","v":13683,"vw":54.99604},{"c":55.9,"h":56.0696,"l":54.92,"n":542,"o":55.135,"t":"2026-10-05T14:30:00Z","v":28515,"vw":55.254649},{"c":56.19,"h":56.19,"l":55.68,"n":594,"o":55.9,"t":"2026-10-05T14:45:00Z","v":18916,"vw":55.81634},{"c":56.35,"h":56.55,"l":55.96,"n":737,"o":56.13,"t":"2026-10-05T15:00:00Z","v":30355,"vw":56.205203},{"c":55.83,"h":56.39,"l":55.69,"n":721,"o":56.305,"t":"2026-10-05T15:15:00Z","v":29627,"vw":55.898566},{"c":55.69,"h":56.03,"l":55.51,"n":686,"o":55.79,"t":"2026-10-05T15:30:00Z","v":35390,"vw":55.749176},{"c":55.815,"h":56.125,"l":55.645,"n":760,"o":55.665,"t":"2026-10-05T15:45:00Z","v":45524,"vw":55.881886},{"c":56,"h":56,"l":55.64,"n":437,"o":55.815,"t":"2026-10-05T16:00:00Z","v":27960,"vw":55.745125},{"c":56.13,"h":56.215,"l":55.81,"n":697,"o":55.995,"t":"2026-10-05T16:15:00Z","v":40394,"vw":55.933236},{"c":55.955,"h":56.27,"l":55.91,"n":490,"o":56.13,"t":"2026-10-05T16:30:00Z","v":19458,"vw":56.087577},{"c":55.365,"h":56,"l":55.345,"n":739,"o":55.955,"t":"2026-10-05T16:45:00Z","v":32481,"vw":55.738076},{"c":55.02,"h":55.365,"l":54.76,"n":467,"o":55.365,"t":"2026-10-05T17:00:00Z","v":18436,"vw":55.106859},{"c":54.755,"h":55,"l":54.53,"n":534,"o":54.86,"t":"2026-10-05T17:15:00Z","v":18165,"vw":54.713441},{"c":54.715,"h":54.81,"l":54.44,"n":708,"o":54.79,"t":"2026-10-05T17:30:00Z","v":30845,"vw":54.594291},{"c":54.805,"h":54.86,"l":54.65,"n":413,"o":54.72,"t":"2026-10-05T17:45:00Z","v":17760,"vw":54.776101},{"c":54.54,"h":54.76,"l":54.52,"n":532,"o":54.75,"t":"2026-10-05T18:00:00Z","v":19335,"vw":54.672805},{"c":54.26,"h":54.67,"l":54.24,"n":542,"o":54.56,"t":"2026-10-05T18:15:00Z","v":26130,"vw":54.483589},{"c":54.23,"h":54.315,"l":54.16,"n":606,"o":54.24,"t":"2026-10-05T18:30:00Z","v":27560,"vw":54.222951},{"c":54.095,"h":54.27,"l":53.88,"n":798,"o":54.23,"t":"2026-10-05T18:45:00Z","v":35456,"vw":54.089548},{"c":54.095,"h":54.19,"l":53.97,"n":740,"o":54.095,"t":"2026-10-05T19:00:00Z","v":33847,"vw":54.071517},{"c":53.775,"h":54.11,"l":53.71,"n":912,"o":54.06,"t":"2026-10-05T19:15:00Z","v":49068,"vw":53.904189},{"c":53.61,"h":53.905,"l":53.53,"n":1620,"o":53.775,"t":"2026-10-05T19:30:00Z","v":81482,"vw":53.710383},{"c":53.88,"h":54.065,"l":53.43,"n":4804,"o":53.6,"t":"2026-10-05T19:45:00Z","v":387076,"vw":53.782756},{"c":53.79,"h":53.79,"l":53.79,"n":33,"o":53.79,"t":"2026-10-05T20:00:00Z","v":252384,"vw":53.79},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-05T22:30:00Z","v":200,"vw":54.25},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-06T11:30:00Z","v":500,"vw":54.25},{"c":54.78,"h":55.4,"l":54.225,"n":225,"o":54.8,"t":"2026-10-06T13:30:00Z","v":14906,"vw":54.875211},{"c":55.9,"h":55.9,"l":54.7,"n":386,"o":54.78,"t":"2026-10-06T13:45:00Z","v":21015,"vw":55.1183},{"c":56.17,"h":56.53,"l":55.89,"n":387,"o":55.89,"t":"2026-10-06T14:00:00Z","v":22712,"vw":56.275378},{"c":55.31,"h":56.09,"l":55.31,"n":401,"o":56.02,"t":"2026-10-06T14:15:00Z","v":24091,"vw":55.634743},{"c":55.475,"h":55.64,"l":55.07,"n":578,"o":55.43,"t":"2026-10-06T14:30:00Z","v":31709,"vw":55.302152},{"c":55.495,"h":55.76,"l":55.39,"n":455,"o":55.53,"t":"2026-10-06T14:45:00Z","v":19412,"vw":55.600129},{"c":55.825,"h":55.83,"l":55.47,"n":481,"o":55.57,"t":"2026-10-06T15:00:00Z","v":19364,"vw":55.637058},{"c":56.43,"h":56.63,"l":55.91,"n":617,"o":55.91,"t":"2026-10-06T15:15:00Z","v":39178,"vw":56.369777},{"c":56.25,"h":56.42,"l":55.96,"n":436,"o":56.42,"t":"2026-10-06T15:30:00Z","v":20663,"vw":56.142523},{"c":56.27,"h":56.54,"l":56.18,"n":409,"o":56.27,"t":"2026-10-06T15:45:00Z","v":21902,"vw":56.330814},{"c":56.39,"h":56.53,"l":56.18,"n":333,"o":56.265,"t":"2026-10-06T16:00:00Z","v":14615,"vw":56.297161},{"c":56.25,"h":56.51,"l":56.04,"n":444,"o":56.375,"t":"2026-10-06T16:15:00Z","v":19550,"vw":56.212457},{"c":56.43,"h":56.47,"l":56.21,"n":309,"o":56.21,"t":"2026-10-06T16:30:00Z","v":10152,"vw":56.397594},{"c":56.48,"h":56.7,"l":56.425,"n":399,"o":56.48,"t":"2026-10-06T16:45:00Z","v":14993,"vw":56.52017},{"c":56.6125,"h":56.715,"l":56.37,"n":340,"o":56.47,"t":"2026-10-06T17:00:00Z","v":12586,"vw":56.532946},{"c":56.6,"h":56.7,"l":56.41,"n":468,"o":56.7,"t":"2026-10-06T17:15:00Z","v":19715,"vw":56.548325},{"c":56.55,"h":56.74,"l":56.52,"n":365,"o":56.57,"t":"2026-10-06T17:30:00Z","v":13593,"vw":56.629075},{"c":56.32,"h":56.67,"l":56.275,"n":497,"o":56.545,"t":"2026-10-06T17:45:00Z","v":19345,"vw":56.513293},{"c":56.31,"h":56.5,"l":56.23,"n":451,"o":56.27,"t":"2026-10-06T18:00:00Z","v":16505,"vw":56.358985},{"c":56.325,"h":56.47,"l":56.28,"n":378,"o":56.39,"t":"2026-10-06T18:15:00Z","v":14616,"vw":56.360013},{"c":56.32,"h":56.33,"l":56.19,"n":483,"o":56.32,"t":"2026-10-06T18:30:00Z","v":23911,"vw":56.263003},{"c":56.47,"h":56.59,"l":56.27,"n":527,"o":56.29,"t":"2026-10-06T18:45:00Z","v":16761,"vw":56.436049},{"c":56.245,"h":56.7,"l":56.24,"n":669,"o":56.53,"t":"2026-10-06T19:00:00Z","v":32595,"vw":56.441577},{"c":55.83,"h":56.29,"l":55.765,"n":771,"o":56.29,"t":"2026-10-06T19:15:00Z","v":30367,"vw":56.078974},{"c":56.04,"h":56.11,"l":55.74,"n":873,"o":55.8,"t":"2026-10-06T19:30:00Z","v":39182,"vw":55.963916},{"c":56.31,"h":56.54,"l":56.06,"n":3008,"o":56.06,"t":"2026-10-06T19:45:00Z","v":161939,"vw":56.354657},{"c":56.34,"h":56.34,"l":56.34,"n":28,"o":56.34,"t":"2026-10-06T20:00:00Z","v":150307,"vw":56.34},{"c":56.38,"h":56.38,"l":56.38,"n":2,"o":56.38,"t":"2026-10-06T20:30:00Z","v":101,"vw":56.38},{"c":55.8,"h":55.8,"l":55.79,"n":13,"o":55.79,"t":"2026-10-07T11:00:00Z","v":642,"vw":55.794},{"c":54.13,"h":54.9503,"l":53.8,"n":186,"o":54.52,"t":"2026-10-07T13:30:00Z","v":10513,"vw":54.460249},{"c":53.71,"h":54.2,"l":53.49,"n":339,"o":54.145,"t":"2026-10-07T13:45:00Z","v":18778,"vw":53.988311},{"c":52.57,"h":53.605,"l":52.5,"n":796,"o":53.605,"t":"2026-10-07T14:00:00Z","v":60597,"vw":52.963346},{"c":52.475,"h":52.76,"l":52.28,"n":518,"o":52.7,"t":"2026-10-07T14:15:00Z","v":23882,"vw":52.440212},{"c":52.08,"h":52.59,"l":52.04,"n":376,"o":52.36,"t":"2026-10-07T14:30:00Z","v":15228,"vw":52.398441},{"c":52.64,"h":52.66,"l":52.1,"n":381,"o":52.17,"t":"2026-10-07T14:45:00Z","v":24039,"vw":52.53236},{"c":52.425,"h":52.635,"l":52.04,"n":466,"o":52.635,"t":"2026-10-07T15:00:00Z","v":14651,"vw":52.383023},{"c":52.56,"h":52.72,"l":52.22,"n":787,"o":52.41,"t":"2026-10-07T15:15:00Z","v":40631,"vw":52.464491},{"c":52.76,"h":52.96,"l":52.46,"n":575,"o":52.56,"t":"2026-10-07T15:30:00Z","v":32904,"vw":52.621662},{"c":52.72,"h":52.77,"l":52.56,"n":326,"o":52.74,"t":"2026-10-07T15:45:00Z","v":11073,"vw":52.675992},{"c":52.745,"h":52.8121,"l":52.54,"n":536,"o":52.77,"t":"2026-10-07T16:00:00Z","v":12977,"vw":52.699332},{"c":52.82,"h":52.82,"l":52.64,"n":255,"o":52.74,"t":"2026-10-07T16:15:00Z","v":10826,"vw":52.69923},{"c":52.995,"h":53.005,"l":52.785,"n":427,"o":52.88,"t":"2026-10-07T16:30:00Z","v":13150,"vw":52.924978},{"c":52.87,"h":53.07,"l":52.87,"n":299,"o":53.06,"t":"2026-10-07T16:45:00Z","v":7921,"vw":52.962759},{"c":53.1,"h":53.33,"l":52.9,"n":593,"o":52.94,"t":"2026-10-07T17:00:00Z","v":24382,"vw":53.124554},{"c":53.395,"h":53.47,"l":53.08,"n":335,"o":53.17,"t":"2026-10-07T17:15:00Z","v":12668,"vw":53.25468},{"c":53.42,"h":53.455,"l":53.36,"n":285,"o":53.45,"t":"2026-10-07T17:30:00Z","v":7756,"vw":53.439715},{"c":52.785,"h":53.435,"l":52.73,"n":622,"o":53.435,"t":"2026-10-07T17:45:00Z","v":26249,"vw":52.973292},{"c":52.5325,"h":52.945,"l":52.5,"n":778,"o":52.7,"t":"2026-10-07T18:00:00Z","v":39888,"vw":52.662954},{"c":52.57,"h":52.63,"l":52.525,"n":549,"o":52.535,"t":"2026-10-07T18:15:00Z","v":19030,"vw":52.576449},{"c":52.495,"h":52.69,"l":52.37,"n":506,"o":52.57,"t":"2026-10-07T18:30:00Z","v":19449,"vw":52.530485},{"c":52.665,"h":52.68,"l":52.44,"n":460,"o":52.44,"t":"2026-10-07T18:45:00Z","v":16056,"vw":52.610488},{"c":52.7475,"h":52.79,"l":52.47,"n":736,"o":52.665,"t":"2026-10-07T19:00:00Z","v":25329,"vw":52.617061},{"c":52.885,"h":52.92,"l":52.655,"n":697,"o":52.745,"t":"2026-10-07T19:15:00Z","v":26111,"vw":52.797162},{"c":53.34,"h":53.34,"l":52.81,"n":1021,"o":52.885,"t":"2026-10-07T19:30:00Z","v":42202,"vw":52.945018},{"c":53.3,"h":53.54,"l":53.225,"n":2362,"o":53.265,"t":"2026-10-07T19:45:00Z","v":114268,"vw":53.364514},{"c":53.35,"h":53.35,"l":53.35,"n":29,"o":53.35,"t":"2026-10-07T20:00:00Z","v":288465,"vw":53.35},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-08T11:00:00Z","v":190,"vw":52.7},{"c":52.065,"h":52.21,"l":51,"n":252,"o":52.21,"t":"2026-10-08T13:30:00Z","v":53271,"vw":51.867471},{"c":51.565,"h":52.2,"l":51.425,"n":463,"o":52.055,"t":"2026-10-08T13:45:00Z","v":31418,"vw":51.876189},{"c":51.69,"h":51.98,"l":51.53,"n":314,"o":51.565,"t":"2026-10-08T14:00:00Z","v":11574,"vw":51.691862},{"c":51.66,"h":51.805,"l":51.29,"n":508,"o":51.655,"t":"2026-10-08T14:15:00Z","v":30339,"vw":51.511754},{"c":51.52,"h":51.8599,"l":51.5,"n":298,"o":51.6525,"t":"2026-10-08T14:30:00Z","v":10637,"vw":51.632501},{"c":51.4,"h":51.71,"l":51.37,"n":505,"o":51.52,"t":"2026-10-08T14:45:00Z","v":25983,"vw":51.537861},{"c":51.415,"h":51.54,"l":51.22,"n":370,"o":51.46,"t":"2026-10-08T15:00:00Z","v":15546,"vw":51.365986},{"c":51.435,"h":51.57,"l":51.29,"n":360,"o":51.38,"t":"2026-10-08T15:15:00Z","v":10986,"vw":51.454738},{"c":51.325,"h":51.42,"l":51.11,"n":299,"o":51.41,"t":"2026-10-08T15:30:00Z","v":10440,"vw":51.320818},{"c":51.4701,"h":51.68,"l":51.37,"n":251,"o":51.44,"t":"2026-10-08T15:45:00Z","v":8814,"vw":51.534547},{"c":51.72,"h":51.8,"l":51.595,"n":178,"o":51.6175,"t":"2026-10-08T16:00:00Z","v":6727,"vw":51.674089},{"c":51.6,"h":52.41,"l":51.6,"n":748,"o":51.81,"t":"2026-10-08T16:15:00Z","v":52877,"vw":51.808145},{"c":51.17,"h":51.745,"l":51.17,"n":322,"o":51.63,"t":"2026-10-08T16:30:00Z","v":14339,"vw":51.481928},{"c":50.04,"h":51.245,"l":49.9,"n":736,"o":51.245,"t":"2026-10-08T16:45:00Z","v":36058,"vw":50.549375},{"c":50.25,"h":50.33,"l":49.47,"n":604,"o":50.03,"t":"2026-10-08T17:00:00Z","v":22347,"vw":49.833764},{"c":49.435,"h":50.36,"l":49.435,"n":769,"o":50.36,"t":"2026-10-08T17:15:00Z","v":39823,"vw":49.819986},{"c":49.7,"h":49.95,"l":49.415,"n":717,"o":49.5,"t":"2026-10-08T17:30:00Z","v":31185,"vw":49.669392},{"c":50.19,"h":50.19,"l":49.715,"n":372,"o":49.725,"t":"2026-10-08T17:45:00Z","v":18699,"vw":49.856787},{"c":50.635,"h":50.69,"l":50,"n":519,"o":50.17,"t":"2026-10-08T18:00:00Z","v":17911,"vw":50.314828},{"c":50.81,"h":50.92,"l":50.635,"n":470,"o":50.635,"t":"2026-10-08T18:15:00Z","v":23228,"vw":50.824629},{"c":50.52,"h":50.81,"l":50.52,"n":706,"o":50.755,"t":"2026-10-08T18:30:00Z","v":37641,"vw":50.648233},{"c":50.415,"h":50.62,"l":50.34,"n":626,"o":50.62,"t":"2026-10-08T18:45:00Z","v":26016,"vw":50.432218},{"c":50.6575,"h":50.7,"l":50.33,"n":1026,"o":50.5,"t":"2026-10-08T19:00:00Z","v":44426,"vw":50.471014},{"c":51.035,"h":51.23,"l":50.615,"n":778,"o":50.63,"t":"2026-10-08T19:15:00Z","v":28016,"vw":50.94206},{"c":51.045,"h":51.2,"l":50.73,"n":1320,"o":51.05,"t":"2026-10-08T19:30:00Z","v":60514,"vw":50.974181},{"c":51.505,"h":51.84,"l":51.02,"n":3260,"o":51.045,"t":"2026-10-08T19:45:00Z","v":177479,"vw":51.539237},{"c":51.55,"h":51.55,"l":51.55,"n":31,"o":51.55,"t":"2026-10-08T20:00:00Z","v":398860,"vw":51.55},{"c":52.0952,"h":52.0952,"l":52,"n":2,"o":52,"t":"2026-10-08T21:00:00Z","v":2250,"vw":52.042311},{"c":51.6352,"h":51.6352,"l":51.6352,"n":1,"o":51.6352,"t":"2026-10-08T21:30:00Z","v":600,"vw":51.6352},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-09T08:00:00Z","v":200,"vw":52},{"c":53.34,"h":53.34,"l":53.03,"n":5,"o":53.03,"t":"2026-10-09T08:30:00Z","v":1000,"vw":53.166808},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-10-09T13:15:00Z","v":189,"vw":51.81},{"c":51.565,"h":53.37,"l":51.3,"n":127,"o":52.49,"t":"2026-10-09T13:30:00Z","v":21823,"vw":52.325106},{"c":51.45,"h":51.58,"l":51.24,"n":304,"o":51.56,"t":"2026-10-09T13:45:00Z","v":15393,"vw":51.45571},{"c":51.25,"h":51.9558,"l":50.955,"n":377,"o":51.48,"t":"2026-10-09T14:00:00Z","v":20457,"vw":51.446186},{"c":51.68,"h":51.73,"l":51,"n":239,"o":51.2575,"t":"2026-10-09T14:15:00Z","v":15925,"vw":51.164978},{"c":51.73,"h":52.01,"l":51.68,"n":299,"o":51.69,"t":"2026-10-09T14:30:00Z","v":16329,"vw":51.772734},{"c":52.365,"h":52.73,"l":51.87,"n":312,"o":51.87,"t":"2026-10-09T14:45:00Z","v":12194,"vw":52.332698},{"c":52.45,"h":52.55,"l":52.25,"n":334,"o":52.38,"t":"2026-10-09T15:00:00Z","v":14577,"vw":52.396231},{"c":52.42,"h":52.715,"l":52.4,"n":219,"o":52.5,"t":"2026-10-09T15:15:00Z","v":7935,"vw":52.496608},{"c":52.48,"h":52.85,"l":52.42,"n":500,"o":52.42,"t":"2026-10-09T15:30:00Z","v":35226,"vw":52.618611},{"c":52.08,"h":52.525,"l":52,"n":189,"o":52.525,"t":"2026-10-09T15:45:00Z","v":6577,"vw":52.299868},{"c":51.93,"h":52.075,"l":51.8,"n":256,"o":52.075,"t":"2026-10-09T16:00:00Z","v":17146,"vw":51.986008},{"c":51.9,"h":51.98,"l":51.68,"n":275,"o":51.96,"t":"2026-10-09T16:15:00Z","v":7186,"vw":51.859731},{"c":51.915,"h":52.1,"l":51.88,"n":217,"o":51.9,"t":"2026-10-09T16:30:00Z","v":10306,"vw":51.979552},{"c":52.075,"h":52.08,"l":51.915,"n":168,"o":51.915,"t":"2026-10-09T16:45:00Z","v":4961,"vw":52.020405},{"c":51.83,"h":52.065,"l":51.69,"n":340,"o":52.065,"t":"2026-10-09T17:00:00Z","v":19870,"vw":51.899264},{"c":51.78,"h":51.96,"l":51.78,"n":179,"o":51.87,"t":"2026-10-09T17:15:00Z","v":5433,"vw":51.87451},{"c":52.09,"h":52.135,"l":51.785,"n":234,"o":51.79,"t":"2026-10-09T17:30:00Z","v":9998,"vw":51.992406},{"c":52.065,"h":52.115,"l":51.97,"n":171,"o":52.05,"t":"2026-10-09T17:45:00Z","v":4590,"vw":52.073846},{"c":52.05,"h":52.11,"l":51.92,"n":260,"o":52.095,"t":"2026-10-09T18:00:00Z","v":10258,"vw":52.023322},{"c":52.11,"h":52.28,"l":52.08,"n":284,"o":52.08,"t":"2026-10-09T18:15:00Z","v":10343,"vw":52.167199},{"c":51.985,"h":52.16,"l":51.96,"n":262,"o":52.14,"t":"2026-10-09T18:30:00Z","v":16665,"vw":52.075931},{"c":52.005,"h":52.1,"l":51.88,"n":402,"o":51.97,"t":"2026-10-09T18:45:00Z","v":16968,"vw":52.003992},{"c":51.57,"h":52,"l":51.57,"n":292,"o":52,"t":"2026-10-09T19:00:00Z","v":10059,"vw":51.812755},{"c":51.55,"h":51.68,"l":51.55,"n":361,"o":51.57,"t":"2026-10-09T19:15:00Z","v":14514,"vw":51.610691},{"c":51.45,"h":51.63,"l":51.34,"n":869,"o":51.535,"t":"2026-10-09T19:30:00Z","v":34406,"vw":51.521233},{"c":51.59,"h":51.6,"l":51.25,"n":1786,"o":51.38,"t":"2026-10-09T19:45:00Z","v":74733,"vw":51.453053},{"c":51.53,"h":51.53,"l":51.53,"n":24,"o":51.53,"t":"2026-10-09T20:00:00Z","v":80666,"vw":51.53},{"c":50.39,"h":50.99,"l":49.26,"n":334,"o":50.85,"t":"2026-10-12T13:30:00Z","v":22000,"vw":50.436093},{"c":50.715,"h":51.4099,"l":50.68,"n":143,"o":50.76,"t":"2026-10-12T13:45:00Z","v":7746,"vw":50.895879},{"c":50.57,"h":51.16,"l":50.015,"n":529,"o":51.035,"t":"2026-10-12T14:00:00Z","v":36558,"vw":50.851141},{"c":50.41,"h":50.8,"l":50.115,"n":390,"o":50.685,"t":"2026-10-12T14:15:00Z","v":15100,"vw":50.451449},{"c":51.22,"h":51.24,"l":50.345,"n":522,"o":50.4,"t":"2026-10-12T14:30:00Z","v":32819,"vw":50.884911},{"c":51.025,"h":51.2032,"l":50.99,"n":294,"o":51.11,"t":"2026-10-12T14:45:00Z","v":6775,"vw":51.063378},{"c":50.86,"h":51.13,"l":50.86,"n":309,"o":51.025,"t":"2026-10-12T15:00:00Z","v":10011,"vw":51.000362},{"c":49.97,"h":51.01,"l":49.87,"n":861,"o":50.86,"t":"2026-10-12T15:15:00Z","v":52503,"vw":50.541388},{"c":50.025,"h":50.15,"l":49.86,"n":426,"o":49.955,"t":"2026-10-12T15:30:00Z","v":13695,"vw":50.033273},{"c":49.96,"h":50.04,"l":49.855,"n":412,"o":50.025,"t":"2026-10-12T15:45:00Z","v":16994,"vw":49.93165},{"c":49.74,"h":49.955,"l":49.62,"n":625,"o":49.95,"t":"2026-10-12T16:00:00Z","v":29175,"vw":49.786864},{"c":49.27,"h":49.7206,"l":49.25,"n":537,"o":49.68,"t":"2026-10-12T16:15:00Z","v":20266,"vw":49.533903},{"c":49.13,"h":49.42,"l":49.1,"n":487,"o":49.25,"t":"2026-10-12T16:30:00Z","v":16019,"vw":49.295827},{"c":49.06,"h":49.2,"l":49.03,"n":476,"o":49.13,"t":"2026-10-12T16:45:00Z","v":15399,"vw":49.125502},{"c":49.28,"h":49.3309,"l":49.15,"n":411,"o":49.15,"t":"2026-10-12T17:00:00Z","v":11920,"vw":49.245533},{"c":48.98,"h":49.23,"l":48.98,"n":438,"o":49.17,"t":"2026-10-12T17:15:00Z","v":13889,"vw":49.082668},{"c":48.83,"h":49.03,"l":48.81,"n":532,"o":48.98,"t":"2026-10-12T17:30:00Z","v":16339,"vw":48.905409},{"c":48.73,"h":48.93,"l":48.65,"n":541,"o":48.91,"t":"2026-10-12T17:45:00Z","v":13683,"vw":48.768778},{"c":48.67,"h":48.74,"l":48.415,"n":653,"o":48.725,"t":"2026-10-12T18:00:00Z","v":24953,"vw":48.651311},{"c":48.61,"h":48.68,"l":48.56,"n":476,"o":48.64,"t":"2026-10-12T18:15:00Z","v":13973,"vw":48.61666},{"c":48.35,"h":48.68,"l":48.245,"n":695,"o":48.64,"t":"2026-10-12T18:30:00Z","v":41515,"vw":48.508367},{"c":48.33,"h":48.43,"l":48.2,"n":371,"o":48.26,"t":"2026-10-12T18:45:00Z","v":16147,"vw":48.298078},{"c":48.4,"h":48.45,"l":48.2,"n":546,"o":48.28,"t":"2026-10-12T19:00:00Z","v":24697,"vw":48.316921},{"c":48.28,"h":48.35,"l":48.08,"n":563,"o":48.35,"t":"2026-10-12T19:15:00Z","v":19540,"vw":48.257689},{"c":48.75,"h":48.82,"l":48.28,"n":1187,"o":48.29,"t":"2026-10-12T19:30:00Z","v":75636,"vw":48.565545},{"c":48.7,"h":48.81,"l":48.23,"n":3326,"o":48.7,"t":"2026-10-12T19:45:00Z","v":234497,"vw":48.533498},{"c":48.72,"h":48.72,"l":48.72,"n":40,"o":48.72,"t":"2026-10-12T20:00:00Z","v":204719,"vw":48.72},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-12T20:15:00Z","v":100,"vw":48.45},{"c":48.4,"h":48.71,"l":48.4,"n":7,"o":48.71,"t":"2026-10-13T08:00:00Z","v":751,"vw":48.568784},{"c":48.14,"h":48.21,"l":46.36,"n":480,"o":47.52,"t":"2026-10-13T13:30:00Z","v":26219,"vw":47.431907},{"c":47.54,"h":48.4048,"l":47.54,"n":274,"o":48.14,"t":"2026-10-13T13:45:00Z","v":8964,"vw":48.0048},{"c":47.425,"h":47.72,"l":47.06,"n":418,"o":47.34,"t":"2026-10-13T14:00:00Z","v":23333,"vw":47.375284},{"c":46.97,"h":47.43,"l":46.9,"n":504,"o":47.43,"t":"2026-10-13T14:15:00Z","v":25342,"vw":47.041699},{"c":46.54,"h":46.98,"l":46.47,"n":509,"o":46.97,"t":"2026-10-13T14:30:00Z","v":26508,"vw":46.775519},{"c":46.69,"h":46.9,"l":46.5,"n":734,"o":46.56,"t":"2026-10-13T14:45:00Z","v":44771,"vw":46.680079},{"c":46.715,"h":46.815,"l":46.645,"n":419,"o":46.69,"t":"2026-10-13T15:00:00Z","v":20935,"vw":46.718566},{"c":46.37,"h":46.72,"l":46.22,"n":700,"o":46.72,"t":"2026-10-13T15:15:00Z","v":44460,"vw":46.388386},{"c":46.155,"h":46.46,"l":46,"n":577,"o":46.365,"t":"2026-10-13T15:30:00Z","v":31478,"vw":46.254073},{"c":46.26,"h":46.37,"l":46.15,"n":513,"o":46.155,"t":"2026-10-13T15:45:00Z","v":32349,"vw":46.303639},{"c":46.275,"h":46.36,"l":46.09,"n":850,"o":46.16,"t":"2026-10-13T16:00:00Z","v":47006,"vw":46.300851},{"c":46.6249,"h":46.635,"l":46.19,"n":672,"o":46.29,"t":"2026-10-13T16:15:00Z","v":49586,"vw":46.407283},{"c":46.89,"h":46.89,"l":46.675,"n":411,"o":46.69,"t":"2026-10-13T16:30:00Z","v":19055,"vw":46.766303},{"c":46.87,"h":47.125,"l":46.85,"n":511,"o":46.96,"t":"2026-10-13T16:45:00Z","v":34825,"vw":46.980443},{"c":47.035,"h":47.1,"l":46.76,"n":380,"o":46.84,"t":"2026-10-13T17:00:00Z","v":32649,"vw":46.852014},{"c":47.08,"h":47.08,"l":46.83,"n":446,"o":47.03,"t":"2026-10-13T17:15:00Z","v":24487,"vw":46.943778},{"c":47.3,"h":47.35,"l":47.08,"n":432,"o":47.08,"t":"2026-10-13T17:30:00Z","v":27315,"vw":47.180012},{"c":47.21,"h":47.33,"l":47.06,"n":479,"o":47.31,"t":"2026-10-13T17:45:00Z","v":20566,"vw":47.147925},{"c":47.695,"h":47.72,"l":47.17,"n":459,"o":47.26,"t":"2026-10-13T18:00:00Z","v":20240,"vw":47.49272},{"c":47.81,"h":47.97,"l":47.64,"n":496,"o":47.695,"t":"2026-10-13T18:15:00Z","v":25054,"vw":47.846355},{"c":47.665,"h":47.8,"l":47.63,"n":492,"o":47.8,"t":"2026-10-13T18:30:00Z","v":21723,"vw":47.73534},{"c":47.795,"h":47.85,"l":47.41,"n":605,"o":47.67,"t":"2026-10-13T18:45:00Z","v":25918,"vw":47.626381},{"c":47.9,"h":47.96,"l":47.65,"n":499,"o":47.83,"t":"2026-10-13T19:00:00Z","v":27967,"vw":47.829737},{"c":47.97,"h":48.18,"l":47.9,"n":718,"o":47.9,"t":"2026-10-13T19:15:00Z","v":37655,"vw":48.030779},{"c":48.035,"h":48.1576,"l":47.91,"n":817,"o":47.97,"t":"2026-10-13T19:30:00Z","v":70459,"vw":48.000233},{"c":47.8,"h":48.13,"l":47.73,"n":2273,"o":48.01,"t":"2026-10-13T19:45:00Z","v":134000,"vw":47.88308},{"c":47.81,"h":47.81,"l":47.81,"n":37,"o":47.81,"t":"2026-10-13T20:00:00Z","v":106611,"vw":47.81},{"c":47.81,"h":47.81,"l":47.81,"n":1,"o":47.81,"t":"2026-10-13T20:30:00Z","v":229,"vw":47.81},{"c":46.02,"h":46.02,"l":46.02,"n":28,"o":46.02,"t":"2026-10-14T13:15:00Z","v":1551,"vw":46.02},{"c":45.66,"h":46.66,"l":45.66,"n":235,"o":45.9,"t":"2026-10-14T13:30:00Z","v":20984,"vw":45.869387},{"c":45.155,"h":45.81,"l":45.01,"n":1306,"o":45.5105,"t":"2026-10-14T13:45:00Z","v":138669,"vw":45.587741},{"c":45.26,"h":45.52,"l":44.965,"n":1515,"o":45.18,"t":"2026-10-14T14:00:00Z","v":112757,"vw":45.164407},{"c":45.0459,"h":45.535,"l":44.85,"n":1337,"o":45.255,"t":"2026-10-14T14:15:00Z","v":77766,"vw":45.275371},{"c":45.625,"h":45.625,"l":44.97,"n":638,"o":44.97,"t":"2026-10-14T14:30:00Z","v":26284,"vw":45.303686},{"c":44.97,"h":45.64,"l":44.97,"n":533,"o":45.49,"t":"2026-10-14T14:45:00Z","v":19991,"vw":45.218159},{"c":44.57,"h":45.05,"l":44.43,"n":822,"o":44.965,"t":"2026-10-14T15:00:00Z","v":46171,"vw":44.767378},{"c":44.26,"h":44.71,"l":44.26,"n":660,"o":44.545,"t":"2026-10-14T15:15:00Z","v":32162,"vw":44.542979},{"c":44.1,"h":44.55,"l":43.975,"n":799,"o":44.335,"t":"2026-10-14T15:30:00Z","v":37934,"vw":44.228205},{"c":44.27,"h":44.32,"l":44.02,"n":554,"o":44.19,"t":"2026-10-14T15:45:00Z","v":24947,"vw":44.183703},{"c":44.27,"h":44.495,"l":44.11,"n":630,"o":44.33,"t":"2026-10-14T16:00:00Z","v":27638,"vw":44.316239},{"c":44.05,"h":44.33,"l":43.965,"n":702,"o":44.275,"t":"2026-10-14T16:15:00Z","v":41954,"vw":44.179478},{"c":44.325,"h":44.325,"l":44.05,"n":628,"o":44.12,"t":"2026-10-14T16:30:00Z","v":27321,"vw":44.201545},{"c":44.605,"h":44.75,"l":44.27,"n":751,"o":44.27,"t":"2026-10-14T16:45:00Z","v":58943,"vw":44.567068},{"c":44.38,"h":44.82,"l":44.31,"n":574,"o":44.605,"t":"2026-10-14T17:00:00Z","v":32572,"vw":44.559636},{"c":44.23,"h":44.53,"l":44.19,"n":664,"o":44.35,"t":"2026-10-14T17:15:00Z","v":34166,"vw":44.345752},{"c":44.245,"h":44.47,"l":44.05,"n":928,"o":44.18,"t":"2026-10-14T17:30:00Z","v":64439,"vw":44.281764},{"c":43.72,"h":44.32,"l":43.59,"n":1194,"o":44.245,"t":"2026-10-14T17:45:00Z","v":93243,"vw":43.893982},{"c":43.79,"h":43.85,"l":43.485,"n":894,"o":43.655,"t":"2026-10-14T18:00:00Z","v":40458,"vw":43.673906},{"c":43.89,"h":43.89,"l":43.68,"n":653,"o":43.76,"t":"2026-10-14T18:15:00Z","v":24179,"vw":43.801491},{"c":43.86,"h":43.98,"l":43.76,"n":819,"o":43.86,"t":"2026-10-14T18:30:00Z","v":33076,"vw":43.877712},{"c":44.275,"h":44.33,"l":43.83,"n":890,"o":43.83,"t":"2026-10-14T18:45:00Z","v":44133,"vw":44.11514},{"c":44.3,"h":44.46,"l":44.12,"n":970,"o":44.23,"t":"2026-10-14T19:00:00Z","v":58302,"vw":44.320122},{"c":44.5325,"h":44.8,"l":44.26,"n":892,"o":44.3,"t":"2026-10-14T19:15:00Z","v":45340,"vw":44.559667},{"c":45.05,"h":45.13,"l":44.525,"n":1488,"o":44.525,"t":"2026-10-14T19:30:00Z","v":87485,"vw":44.903716},{"c":44.96,"h":45.11,"l":44.7,"n":3528,"o":45.01,"t":"2026-10-14T19:45:00Z","v":248750,"vw":44.886683},{"c":44.91,"h":44.91,"l":44.91,"n":24,"o":44.91,"t":"2026-10-14T20:00:00Z","v":188442,"vw":44.91},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-14T23:30:00Z","v":2500,"vw":45},{"c":42.92,"h":42.92,"l":42.92,"n":5,"o":42.92,"t":"2026-10-15T08:00:00Z","v":120,"vw":42.92},{"c":44.91,"h":45.31,"l":44.49,"n":17,"o":44.91,"t":"2026-10-15T09:15:00Z","v":1785,"vw":44.906866},{"c":44.29,"h":44.29,"l":44.29,"n":6,"o":44.29,"t":"2026-10-15T10:45:00Z","v":319,"vw":44.29},{"c":43.41,"h":44,"l":43.41,"n":4,"o":44,"t":"2026-10-15T11:00:00Z","v":362,"vw":43.590982},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-15T13:00:00Z","v":105,"vw":43.4},{"c":41.66,"h":44,"l":41.45,"n":1369,"o":43.85,"t":"2026-10-15T13:30:00Z","v":113091,"vw":42.125836},{"c":40.6,"h":41.6,"l":40.4,"n":1049,"o":41.57,"t":"2026-10-15T13:45:00Z","v":86101,"vw":41.12975},{"c":41.72,"h":42.15,"l":40.57,"n":1305,"o":40.66,"t":"2026-10-15T14:00:00Z","v":73596,"vw":41.441191},{"c":42.215,"h":42.24,"l":41.63,"n":1059,"o":41.74,"t":"2026-10-15T14:15:00Z","v":79485,"vw":41.99921},{"c":43.28,"h":43.43,"l":42.05,"n":1053,"o":42.13,"t":"2026-10-15T14:30:00Z","v":54531,"vw":42.644727},{"c":43.59,"h":43.68,"l":43.14,"n":787,"o":43.34,"t":"2026-10-15T14:45:00Z","v":41135,"vw":43.305552},{"c":43.935,"h":43.97,"l":43.49,"n":719,"o":43.64,"t":"2026-10-15T15:00:00Z","v":34014,"vw":43.776926},{"c":43.9,"h":44.35,"l":43.8,"n":747,"o":43.99,"t":"2026-10-15T15:15:00Z","v":43355,"vw":43.975341},{"c":43.75,"h":44.17,"l":43.72,"n":1038,"o":43.9,"t":"2026-10-15T15:30:00Z","v":59106,"vw":43.867354},{"c":43.97,"h":43.97,"l":43.68,"n":835,"o":43.725,"t":"2026-10-15T15:45:00Z","v":58454,"vw":43.785549},{"c":43.66,"h":44.08,"l":43.345,"n":1060,"o":43.925,"t":"2026-10-15T16:00:00Z","v":87751,"vw":43.796624},{"c":43.35,"h":43.71,"l":43.27,"n":424,"o":43.645,"t":"2026-10-15T16:15:00Z","v":25481,"vw":43.493607},{"c":43.49,"h":43.49,"l":43.2,"n":974,"o":43.355,"t":"2026-10-15T16:30:00Z","v":50492,"vw":43.338226},{"c":43.45,"h":43.57,"l":43.34,"n":765,"o":43.49,"t":"2026-10-15T16:45:00Z","v":48686,"vw":43.477732},{"c":43.48,"h":43.51,"l":43.165,"n":487,"o":43.45,"t":"2026-10-15T17:00:00Z","v":22160,"vw":43.395306},{"c":43.83,"h":43.92,"l":43.52,"n":834,"o":43.52,"t":"2026-10-15T17:15:00Z","v":36013,"vw":43.704542},{"c":44.3,"h":44.39,"l":43.73,"n":576,"o":43.74,"t":"2026-10-15T17:30:00Z","v":29835,"vw":44.086513},{"c":44.41,"h":44.52,"l":44.22,"n":671,"o":44.33,"t":"2026-10-15T17:45:00Z","v":40725,"vw":44.350938},{"c":44.2,"h":44.44,"l":44.14,"n":510,"o":44.375,"t":"2026-10-15T18:00:00Z","v":21718,"vw":44.24017},{"c":44.45,"h":44.45,"l":44.21,"n":406,"o":44.21,"t":"2026-10-15T18:15:00Z","v":15992,"vw":44.296756},{"c":44.72,"h":44.7775,"l":44.35,"n":504,"o":44.475,"t":"2026-10-15T18:30:00Z","v":22159,"vw":44.514086},{"c":44.535,"h":44.85,"l":44.32,"n":702,"o":44.62,"t":"2026-10-15T18:45:00Z","v":36117,"vw":44.641659},{"c":44.935,"h":45,"l":44.56,"n":942,"o":44.56,"t":"2026-10-15T19:00:00Z","v":56084,"vw":44.826954},{"c":44.49,"h":45.115,"l":44.49,"n":1005,"o":44.99,"t":"2026-10-15T19:15:00Z","v":44988,"vw":44.919136},{"c":45.075,"h":45.2,"l":44.49,"n":1198,"o":44.49,"t":"2026-10-15T19:30:00Z","v":56349,"vw":44.904634},{"c":45.29,"h":45.29,"l":44.81,"n":4119,"o":45.075,"t":"2026-10-15T19:45:00Z","v":232074,"vw":45.116049},{"c":45.3,"h":45.3,"l":45.3,"n":12,"o":45.3,"t":"2026-10-15T20:00:00Z","v":129353,"vw":45.3},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-15T20:30:00Z","v":100,"vw":45.3},{"c":45,"h":45.01,"l":45,"n":57,"o":45.01,"t":"2026-10-16T13:00:00Z","v":794,"vw":45.006667},{"c":45.7,"h":45.7,"l":44.16,"n":895,"o":45.09,"t":"2026-10-16T13:30:00Z","v":85970,"vw":44.937077},{"c":45.5,"h":45.85,"l":45.0606,"n":743,"o":45.7,"t":"2026-10-16T13:45:00Z","v":60541,"vw":45.509871},{"c":45.49,"h":45.58,"l":45.14,"n":791,"o":45.485,"t":"2026-10-16T14:00:00Z","v":50293,"vw":45.330811},{"c":45.57,"h":45.61,"l":45.21,"n":1112,"o":45.485,"t":"2026-10-16T14:15:00Z","v":104230,"vw":45.482993},{"c":45.3066,"h":45.695,"l":45.3,"n":544,"o":45.47,"t":"2026-10-16T14:30:00Z","v":48959,"vw":45.511176},{"c":45.39,"h":45.63,"l":45.27,"n":562,"o":45.42,"t":"2026-10-16T14:45:00Z","v":44685,"vw":45.491526},{"c":44.73,"h":45.34,"l":44.5446,"n":1160,"o":45.34,"t":"2026-10-16T15:00:00Z","v":110597,"vw":45.087156},{"c":44.815,"h":45.04,"l":44.61,"n":781,"o":44.72,"t":"2026-10-16T15:15:00Z","v":39636,"vw":44.82439},{"c":44.84,"h":45.09,"l":44.765,"n":526,"o":44.815,"t":"2026-10-16T15:30:00Z","v":25716,"vw":44.913987},{"c":44.9,"h":45.04,"l":44.76,"n":547,"o":44.765,"t":"2026-10-16T15:45:00Z","v":25969,"vw":44.866808},{"c":44.71,"h":45.12,"l":44.61,"n":1105,"o":44.865,"t":"2026-10-16T16:00:00Z","v":68526,"vw":44.839272},{"c":44.835,"h":44.91,"l":44.705,"n":365,"o":44.705,"t":"2026-10-16T16:15:00Z","v":18857,"vw":44.804921},{"c":44.84,"h":44.99,"l":44.645,"n":839,"o":44.835,"t":"2026-10-16T16:30:00Z","v":36833,"vw":44.829409},{"c":44.435,"h":44.73,"l":44.4,"n":639,"o":44.72,"t":"2026-10-16T16:45:00Z","v":37190,"vw":44.556605},{"c":44.185,"h":44.56,"l":44.14,"n":521,"o":44.49,"t":"2026-10-16T17:00:00Z","v":30200,"vw":44.347786},{"c":44.24,"h":44.32,"l":43.98,"n":737,"o":44.14,"t":"2026-10-16T17:15:00Z","v":39870,"vw":44.116185},{"c":44.1,"h":44.29,"l":43.98,"n":644,"o":44.225,"t":"2026-10-16T17:30:00Z","v":37707,"vw":44.162984},{"c":43.63,"h":44.175,"l":43.555,"n":773,"o":44.035,"t":"2026-10-16T17:45:00Z","v":38886,"vw":43.811171},{"c":43.695,"h":43.76,"l":43.53,"n":591,"o":43.62,"t":"2026-10-16T18:00:00Z","v":23194,"vw":43.638067},{"c":43.53,"h":43.75,"l":43.49,"n":716,"o":43.68,"t":"2026-10-16T18:15:00Z","v":32944,"vw":43.642851},{"c":43.42,"h":43.6,"l":43.26,"n":681,"o":43.525,"t":"2026-10-16T18:30:00Z","v":31017,"vw":43.434211},{"c":43.07,"h":43.405,"l":42.89,"n":993,"o":43.375,"t":"2026-10-16T18:45:00Z","v":54536,"vw":43.146406},{"c":43.15,"h":43.15,"l":42.86,"n":1214,"o":43.1,"t":"2026-10-16T19:00:00Z","v":64857,"vw":43.017087},{"c":43.34,"h":43.34,"l":43.01,"n":1152,"o":43.16,"t":"2026-10-16T19:15:00Z","v":49759,"vw":43.198411},{"c":43.2,"h":43.48,"l":43.11,"n":1724,"o":43.39,"t":"2026-10-16T19:30:00Z","v":90800,"vw":43.289978},{"c":43.48,"h":43.63,"l":43.21,"n":4182,"o":43.21,"t":"2026-10-16T19:45:00Z","v":269828,"vw":43.447155},{"c":43.53,"h":43.53,"l":43.53,"n":7,"o":43.53,"t":"2026-10-16T20:00:00Z","v":1605462,"vw":43.53},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-16T23:15:00Z","v":322,"vw":42.66},{"c":44.42,"h":44.46,"l":44.41,"n":8,"o":44.41,"t":"2026-10-19T12:15:00Z","v":2102,"vw":44.424111},{"c":44.44,"h":44.48,"l":44.41,"n":10,"o":44.41,"t":"2026-10-19T12:30:00Z","v":2070,"vw":44.439238},{"c":44.46,"h":44.46,"l":44.43,"n":2,"o":44.43,"t":"2026-10-19T12:45:00Z","v":622,"vw":44.445},{"c":44.88,"h":44.88,"l":44.88,"n":5,"o":44.88,"t":"2026-10-19T13:15:00Z","v":901,"vw":44.88},{"c":44.39,"h":44.94,"l":43.91,"n":268,"o":44.94,"t":"2026-10-19T13:30:00Z","v":17292,"vw":44.640555},{"c":43.52,"h":44.48,"l":43.52,"n":307,"o":44.26,"t":"2026-10-19T13:45:00Z","v":25875,"vw":44.138047},{"c":43.66,"h":43.73,"l":43.3675,"n":267,"o":43.52,"t":"2026-10-19T14:00:00Z","v":9694,"vw":43.500871},{"c":44.21,"h":44.48,"l":43.85,"n":310,"o":43.85,"t":"2026-10-19T14:15:00Z","v":22317,"vw":44.274459},{"c":43.82,"h":44.08,"l":43.6364,"n":560,"o":44.08,"t":"2026-10-19T14:30:00Z","v":15172,"vw":43.875828},{"c":44.13,"h":44.16,"l":43.73,"n":354,"o":43.73,"t":"2026-10-19T14:45:00Z","v":14423,"vw":44.079553},{"c":44.15,"h":44.16,"l":44.015,"n":649,"o":44.13,"t":"2026-10-19T15:00:00Z","v":28627,"vw":44.11464},{"c":44.055,"h":44.18,"l":43.9,"n":642,"o":44.14,"t":"2026-10-19T15:15:00Z","v":24579,"vw":44.06656},{"c":44.14,"h":44.26,"l":43.94,"n":435,"o":44.065,"t":"2026-10-19T15:30:00Z","v":21189,"vw":44.09884},{"c":44.03,"h":44.23,"l":44.03,"n":391,"o":44.145,"t":"2026-10-19T15:45:00Z","v":14927,"vw":44.100273},{"c":43.775,"h":44.02,"l":43.74,"n":508,"o":44,"t":"2026-10-19T16:00:00Z","v":15155,"vw":43.883072},{"c":43.745,"h":43.8,"l":43.68,"n":490,"o":43.75,"t":"2026-10-19T16:15:00Z","v":14311,"vw":43.749965},{"c":43.88,"h":43.9698,"l":43.69,"n":394,"o":43.745,"t":"2026-10-19T16:30:00Z","v":14897,"vw":43.872172},{"c":43.45,"h":43.88,"l":43.45,"n":486,"o":43.84,"t":"2026-10-19T16:45:00Z","v":11789,"vw":43.638436},{"c":43.465,"h":43.55,"l":43.42,"n":326,"o":43.48,"t":"2026-10-19T17:00:00Z","v":9620,"vw":43.492777},{"c":43.41,"h":43.55,"l":43.4,"n":545,"o":43.475,"t":"2026-10-19T17:15:00Z","v":15161,"vw":43.486296},{"c":43.39,"h":43.45,"l":43.34,"n":486,"o":43.4,"t":"2026-10-19T17:30:00Z","v":12190,"vw":43.392414},{"c":43.15,"h":43.34,"l":43.03,"n":579,"o":43.34,"t":"2026-10-19T17:45:00Z","v":17056,"vw":43.17938},{"c":43.13,"h":43.22,"l":43.07,"n":475,"o":43.15,"t":"2026-10-19T18:00:00Z","v":18272,"vw":43.137311},{"c":43.2,"h":43.23,"l":43.1,"n":512,"o":43.16,"t":"2026-10-19T18:15:00Z","v":16752,"vw":43.162853},{"c":43.4,"h":43.4,"l":43.04,"n":612,"o":43.22,"t":"2026-10-19T18:30:00Z","v":18427,"vw":43.199837},{"c":43.38,"h":43.47,"l":43.32,"n":794,"o":43.39,"t":"2026-10-19T18:45:00Z","v":23021,"vw":43.398901},{"c":43.525,"h":43.57,"l":43.385,"n":925,"o":43.385,"t":"2026-10-19T19:00:00Z","v":35388,"vw":43.490972},{"c":43.96,"h":44.04,"l":43.525,"n":733,"o":43.525,"t":"2026-10-19T19:15:00Z","v":26318,"vw":43.777303},{"c":44.225,"h":44.46,"l":43.925,"n":1206,"o":43.925,"t":"2026-10-19T19:30:00Z","v":53233,"vw":44.230072},{"c":44.21,"h":44.36,"l":44.13,"n":3059,"o":44.24,"t":"2026-10-19T19:45:00Z","v":165385,"vw":44.25543},{"c":44.21,"h":44.21,"l":44.21,"n":26,"o":44.21,"t":"2026-10-19T20:00:00Z","v":196666,"vw":44.21},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-20T12:30:00Z","v":250,"vw":43.54},{"c":43.45,"h":43.6,"l":43.45,"n":5,"o":43.6,"t":"2026-10-20T13:00:00Z","v":481,"vw":43.492857},{"c":41.52,"h":43.4,"l":41.52,"n":492,"o":43.4,"t":"2026-10-20T13:30:00Z","v":36786,"vw":42.684256},{"c":42.185,"h":42.25,"l":41.06,"n":457,"o":41.51,"t":"2026-10-20T13:45:00Z","v":19892,"vw":41.778857},{"c":42.165,"h":42.63,"l":42,"n":506,"o":42.3,"t":"2026-10-20T14:00:00Z","v":20771,"vw":42.335541},{"c":43.355,"h":43.5,"l":42.27,"n":868,"o":42.27,"t":"2026-10-20T14:15:00Z","v":50212,"vw":42.63584},{"c":43.39,"h":43.58,"l":42.98,"n":586,"o":43.31,"t":"2026-10-20T14:30:00Z","v":19142,"vw":43.209744},{"c":42.82,"h":43.51,"l":42.82,"n":817,"o":43.42,"t":"2026-10-20T14:45:00Z","v":35993,"vw":43.123448},{"c":42.03,"h":42.85,"l":41.87,"n":786,"o":42.765,"t":"2026-10-20T15:00:00Z","v":28896,"vw":42.290529},{"c":42.08,"h":42.24,"l":42.035,"n":422,"o":42.035,"t":"2026-10-20T15:15:00Z","v":15177,"vw":42.1475},{"c":42.175,"h":42.325,"l":42.01,"n":706,"o":42.065,"t":"2026-10-20T15:30:00Z","v":29313,"vw":42.13478},{"c":42.12,"h":42.26,"l":41.85,"n":652,"o":42.085,"t":"2026-10-20T15:45:00Z","v":25271,"vw":42.06504},{"c":41.8905,"h":42.39,"l":41.88,"n":659,"o":42.12,"t":"2026-10-20T16:00:00Z","v":29620,"vw":42.215553},{"c":42,"h":42,"l":41.63,"n":737,"o":41.84,"t":"2026-10-20T16:15:00Z","v":28628,"vw":41.812461},{"c":41.73,"h":41.98,"l":41.63,"n":859,"o":41.93,"t":"2026-10-20T16:30:00Z","v":44911,"vw":41.834207},{"c":41.275,"h":41.85,"l":41.18,"n":767,"o":41.725,"t":"2026-10-20T16:45:00Z","v":36350,"vw":41.569888},{"c":41.3,"h":41.57,"l":41.27,"n":602,"o":41.33,"t":"2026-10-20T17:00:00Z","v":36372,"vw":41.386936},{"c":41.38,"h":41.5998,"l":41.26,"n":661,"o":41.34,"t":"2026-10-20T17:15:00Z","v":53301,"vw":41.475818},{"c":41.43,"h":41.57,"l":41.36,"n":572,"o":41.38,"t":"2026-10-20T17:30:00Z","v":30390,"vw":41.452075},{"c":41.73,"h":41.83,"l":41.425,"n":471,"o":41.435,"t":"2026-10-20T17:45:00Z","v":23707,"vw":41.603781},{"c":41.7,"h":41.83,"l":41.62,"n":429,"o":41.735,"t":"2026-10-20T18:00:00Z","v":18030,"vw":41.711234},{"c":41.505,"h":41.75,"l":41.415,"n":641,"o":41.68,"t":"2026-10-20T18:15:00Z","v":37443,"vw":41.578033},{"c":40.855,"h":41.57,"l":40.855,"n":767,"o":41.505,"t":"2026-10-20T18:30:00Z","v":45641,"vw":41.230904},{"c":41.185,"h":41.22,"l":40.87,"n":957,"o":40.95,"t":"2026-10-20T18:45:00Z","v":57711,"vw":41.121258},{"c":41.585,"h":41.585,"l":40.96,"n":1340,"o":41.185,"t":"2026-10-20T19:00:00Z","v":110427,"vw":41.196449},{"c":41.47,"h":41.675,"l":41.255,"n":889,"o":41.53,"t":"2026-10-20T19:15:00Z","v":81496,"vw":41.455208},{"c":41.45,"h":41.61,"l":41.31,"n":1075,"o":41.41,"t":"2026-10-20T19:30:00Z","v":69993,"vw":41.435726},{"c":41.21,"h":41.52,"l":41,"n":4232,"o":41.45,"t":"2026-10-20T19:45:00Z","v":310996,"vw":41.188418},{"c":41.23,"h":41.23,"l":41.225,"n":42,"o":41.225,"t":"2026-10-20T20:00:00Z","v":294580,"vw":41.229998},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-10-20T20:15:00Z","v":15444,"vw":41.23},{"c":41.57,"h":41.57,"l":41.57,"n":2,"o":41.57,"t":"2026-10-20T21:00:00Z","v":250,"vw":41.57},{"c":41.99,"h":41.99,"l":41.68,"n":5,"o":41.68,"t":"2026-10-20T21:15:00Z","v":1381,"vw":41.725429},{"c":42.25,"h":42.25,"l":42.25,"n":2,"o":42.25,"t":"2026-10-20T23:00:00Z","v":401,"vw":42.25},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-21T09:00:00Z","v":100,"vw":42},{"c":41.6,"h":41.6,"l":41.6,"n":24,"o":41.6,"t":"2026-10-21T10:30:00Z","v":307,"vw":41.6},{"c":42.76,"h":42.76,"l":42,"n":40,"o":42,"t":"2026-10-21T13:15:00Z","v":2106,"vw":42.230153},{"c":41.28,"h":43.29,"l":41.28,"n":348,"o":42.83,"t":"2026-10-21T13:30:00Z","v":43584,"vw":42.37324},{"c":41.83,"h":42.17,"l":41.25,"n":520,"o":41.55,"t":"2026-10-21T13:45:00Z","v":25091,"vw":41.684966},{"c":41.81,"h":42.08,"l":41.53,"n":664,"o":41.825,"t":"2026-10-21T14:00:00Z","v":25857,"vw":41.844112},{"c":42.095,"h":42.2,"l":41.6718,"n":920,"o":41.81,"t":"2026-10-21T14:15:00Z","v":55542,"vw":41.881513},{"c":41.79,"h":42.085,"l":41.55,"n":1164,"o":42.085,"t":"2026-10-21T14:30:00Z","v":72621,"vw":41.767141},{"c":41.17,"h":42.03,"l":41.17,"n":1503,"o":41.89,"t":"2026-10-21T14:45:00Z","v":91972,"vw":41.840121},{"c":41.21,"h":41.53,"l":41.02,"n":977,"o":41.25,"t":"2026-10-21T15:00:00Z","v":37845,"vw":41.258049},{"c":41.355,"h":41.44,"l":41.13,"n":736,"o":41.39,"t":"2026-10-21T15:15:00Z","v":43606,"vw":41.309014},{"c":41.34,"h":41.64,"l":41.25,"n":654,"o":41.355,"t":"2026-10-21T15:30:00Z","v":55021,"vw":41.473251},{"c":41.7,"h":41.73,"l":41.33,"n":636,"o":41.33,"t":"2026-10-21T15:45:00Z","v":45873,"vw":41.545361},{"c":41.49,"h":41.7,"l":41.42,"n":614,"o":41.63,"t":"2026-10-21T16:00:00Z","v":24381,"vw":41.533252},{"c":41.4,"h":41.56,"l":41.345,"n":731,"o":41.5,"t":"2026-10-21T16:15:00Z","v":20816,"vw":41.442199},{"c":41.36,"h":41.83,"l":41.19,"n":1113,"o":41.44,"t":"2026-10-21T16:30:00Z","v":51400,"vw":41.452777},{"c":41.48,"h":41.51,"l":41.36,"n":467,"o":41.39,"t":"2026-10-21T16:45:00Z","v":26923,"vw":41.458982},{"c":41.83,"h":41.83,"l":41.42,"n":661,"o":41.4208,"t":"2026-10-21T17:00:00Z","v":31786,"vw":41.593038},{"c":41.595,"h":41.7625,"l":41.52,"n":511,"o":41.7625,"t":"2026-10-21T17:15:00Z","v":18812,"vw":41.598996},{"c":41.595,"h":41.65,"l":41.47,"n":493,"o":41.63,"t":"2026-10-21T17:30:00Z","v":26776,"vw":41.546347},{"c":41.67,"h":41.7,"l":41.495,"n":418,"o":41.595,"t":"2026-10-21T17:45:00Z","v":17468,"vw":41.597824},{"c":41.86,"h":41.94,"l":41.6,"n":625,"o":41.67,"t":"2026-10-21T18:00:00Z","v":30165,"vw":41.756885},{"c":41.755,"h":41.9,"l":41.72,"n":585,"o":41.865,"t":"2026-10-21T18:15:00Z","v":30128,"vw":41.825823},{"c":41.66,"h":41.815,"l":41.66,"n":677,"o":41.73,"t":"2026-10-21T18:30:00Z","v":33987,"vw":41.76376},{"c":41.43,"h":41.73,"l":41.38,"n":743,"o":41.65,"t":"2026-10-21T18:45:00Z","v":37830,"vw":41.548402},{"c":41.48,"h":41.49,"l":41.24,"n":912,"o":41.435,"t":"2026-10-21T19:00:00Z","v":44839,"vw":41.389459},{"c":41.75,"h":41.75,"l":41.49,"n":877,"o":41.49,"t":"2026-10-21T19:15:00Z","v":44083,"vw":41.597065},{"c":41.56,"h":41.81,"l":41.56,"n":1165,"o":41.75,"t":"2026-10-21T19:30:00Z","v":48321,"vw":41.714282},{"c":41.55,"h":41.66,"l":41.5,"n":3061,"o":41.585,"t":"2026-10-21T19:45:00Z","v":203715,"vw":41.569763},{"c":41.55,"h":41.55,"l":41.55,"n":23,"o":41.55,"t":"2026-10-21T20:00:00Z","v":259172,"vw":41.55},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-21T20:15:00Z","v":5437,"vw":41.55},{"c":40.01,"h":40.13,"l":40.01,"n":4,"o":40.13,"t":"2026-10-22T13:15:00Z","v":741,"vw":40.029704},{"c":38.81,"h":39.87,"l":38.81,"n":239,"o":39.81,"t":"2026-10-22T13:30:00Z","v":22090,"vw":39.560253},{"c":39.48,"h":39.58,"l":38.74,"n":342,"o":38.905,"t":"2026-10-22T13:45:00Z","v":17378,"vw":39.057087},{"c":38.98,"h":39.775,"l":38.84,"n":360,"o":39.51,"t":"2026-10-22T14:00:00Z","v":31869,"vw":39.161255},{"c":38.39,"h":39.06,"l":38.24,"n":448,"o":38.73,"t":"2026-10-22T14:15:00Z","v":22449,"vw":38.667702},{"c":38.37,"h":38.46,"l":38.02,"n":667,"o":38.28,"t":"2026-10-22T14:30:00Z","v":36450,"vw":38.262035},{"c":37.92,"h":38.3603,"l":37.6,"n":872,"o":38.2324,"t":"2026-10-22T14:45:00Z","v":47664,"vw":37.890945},{"c":37.15,"h":37.895,"l":37.15,"n":987,"o":37.895,"t":"2026-10-22T15:00:00Z","v":46032,"vw":37.439436},{"c":36.675,"h":37.15,"l":36.67,"n":2070,"o":37.135,"t":"2026-10-22T15:15:00Z","v":132427,"vw":36.964201},{"c":36.96,"h":37.07,"l":36.675,"n":1441,"o":36.675,"t":"2026-10-22T15:30:00Z","v":142320,"vw":36.950753},{"c":37.365,"h":37.365,"l":36.84,"n":2073,"o":36.85,"t":"2026-10-22T15:45:00Z","v":315156,"vw":37.014913},{"c":37.44,"h":37.57,"l":37.26,"n":746,"o":37.385,"t":"2026-10-22T16:00:00Z","v":37925,"vw":37.432192},{"c":37.6,"h":37.9,"l":37.43,"n":1088,"o":37.485,"t":"2026-10-22T16:15:00Z","v":60700,"vw":37.693319},{"c":37.5,"h":37.7,"l":37.37,"n":1139,"o":37.6,"t":"2026-10-22T16:30:00Z","v":64386,"vw":37.552655},{"c":37.42,"h":37.56,"l":37,"n":1289,"o":37.52,"t":"2026-10-22T16:45:00Z","v":99923,"vw":37.136605},{"c":37.235,"h":37.53,"l":37.19,"n":843,"o":37.42,"t":"2026-10-22T17:00:00Z","v":34365,"vw":37.273382},{"c":37.195,"h":37.28,"l":37.09,"n":995,"o":37.2,"t":"2026-10-22T17:15:00Z","v":40676,"vw":37.179553},{"c":37.07,"h":37.25,"l":36.91,"n":873,"o":37.18,"t":"2026-10-22T17:30:00Z","v":61575,"vw":37.162544},{"c":36.97,"h":37.08,"l":36.93,"n":785,"o":37.07,"t":"2026-10-22T17:45:00Z","v":38546,"vw":36.993952},{"c":36.645,"h":36.96,"l":36.47,"n":1376,"o":36.95,"t":"2026-10-22T18:00:00Z","v":66675,"vw":36.670279},{"c":36.585,"h":36.84,"l":36.495,"n":1342,"o":36.59,"t":"2026-10-22T18:15:00Z","v":70742,"vw":36.677745},{"c":36.63,"h":36.71,"l":36.48,"n":1291,"o":36.56,"t":"2026-10-22T18:30:00Z","v":52883,"vw":36.616577},{"c":36.415,"h":36.695,"l":36.39,"n":1115,"o":36.62,"t":"2026-10-22T18:45:00Z","v":49011,"vw":36.516715},{"c":36.56,"h":36.62,"l":36.12,"n":1631,"o":36.41,"t":"2026-10-22T19:00:00Z","v":81073,"vw":36.301445},{"c":36.68,"h":36.7,"l":36.45,"n":1217,"o":36.56,"t":"2026-10-22T19:15:00Z","v":50454,"vw":36.580013},{"c":36.4,"h":36.89,"l":36.39,"n":2234,"o":36.67,"t":"2026-10-22T19:30:00Z","v":127689,"vw":36.54124},{"c":36.82,"h":37.03,"l":36.23,"n":6053,"o":36.405,"t":"2026-10-22T19:45:00Z","v":405372,"vw":36.820124},{"c":36.86,"h":36.86,"l":36.86,"n":16,"o":36.86,"t":"2026-10-22T20:00:00Z","v":221422,"vw":36.86},{"c":37.59,"h":37.59,"l":37.59,"n":1,"o":37.59,"t":"2026-10-22T22:45:00Z","v":390,"vw":37.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0359853266142856,"strike":140.0870411292063,"iv":2.7497416083474615,"gamma":0.006304861403056188,"theta":-0.08898279683540902,"vega":0.0185595106530981,"rho":0.0021350166287298633,"breakevenPct":275.4270456393205},{"delta":0.15,"premium":0.9900630516536384,"strike":61.82501298008561,"iv":1.4127523978506875,"gamma":0.015963743553189837,"theta":-0.06115285745198901,"vega":0.024666697189534736,"rho":0.003624728629839553,"breakevenPct":67.10581546086523},{"delta":0.2,"premium":1.2182634726615411,"strike":57.53892218707671,"iv":1.3075626165245433,"gamma":0.022539923541452712,"theta":-0.0635000498144883,"vega":0.029032095561102308,"rho":0.0049126390489639075,"breakevenPct":56.31068278727918},{"delta":0.25,"premium":1.3240236125660343,"strike":49.07811099471726,"iv":1.0108941843217476,"gamma":0.03175724908703118,"theta":-0.05695480702468513,"vega":0.033261450783030576,"rho":0.006286809096086024,"breakevenPct":34.08389094781401},{"delta":0.3,"premium":1.5738414293690675,"strike":44.27694025683976,"iv":0.8683627582356226,"gamma":0.03716890005583473,"theta":-0.05536180904522613,"vega":0.036268900055834725,"rho":0.007561871958813023,"breakevenPct":21.976008742242133},{"delta":0.35,"premium":1.9577051926298155,"strike":42.88107202680067,"iv":0.8692561139028475,"gamma":0.039039363484087104,"theta":-0.05837688442211055,"vega":0.0381393634840871,"rho":0.00874471539513376,"breakevenPct":19.283791485582555},{"delta":0.4,"premium":2.341568955890564,"strike":41.48520379676158,"iv":0.8701494695700726,"gamma":0.04090982691233948,"theta":-0.06139195979899498,"vega":0.04000982691233948,"rho":0.009927558831454495,"breakevenPct":16.591574228922973},{"delta":0.45,"premium":2.7254327191513124,"strike":40.089335566722504,"iv":0.8710428252372976,"gamma":0.04278029034059185,"theta":-0.0644070351758794,"vega":0.041880290340591854,"rho":0.011110402267775231,"breakevenPct":13.899356972263393},{"delta":0.5,"premium":3.244598403006106,"strike":38.900892437764206,"iv":0.8681763738844528,"gamma":0.04226251761390324,"theta":-0.06341296383278534,"vega":0.04125260685767967,"rho":0.012194515032624037,"breakevenPct":12.118890238814341},{"delta":0.55,"premium":3.7730155002348527,"strike":37.72663222170033,"iv":0.8650528417097229,"gamma":0.04158144668858619,"theta":-0.06214476279943636,"vega":0.04045410991075622,"rho":0.013271876982329463,"breakevenPct":10.400765421482246},{"delta":0.6,"premium":4.301432597463598,"strike":36.55237200563645,"iv":0.8619293095349929,"gamma":0.040900375763269145,"theta":-0.06087656176608737,"vega":0.03965561296383279,"rho":0.014349238932034887,"breakevenPct":8.682640604150155},{"delta":0.65,"premium":4.829849694692344,"strike":35.37811178957257,"iv":0.8588057773602631,"gamma":0.040219304837952094,"theta":-0.059608360732738376,"vega":0.038857116016909346,"rho":0.015426600881740315,"breakevenPct":6.964515786818062},{"delta":0.7,"premium":5.74043683589138,"strike":33.99940968122787,"iv":0.8794327626918536,"gamma":0.03683813459268005,"theta":-0.05659846517119245,"vega":0.03613854781582055,"rho":0.01620945377064836,"breakevenPct":5.719197970522059},{"delta":0.75,"premium":6.832526564344745,"strike":32.523612750885476,"iv":0.911339492325856,"gamma":0.032174616292798115,"theta":-0.052761393152302244,"vega":0.03250808736717828,"rho":0.016852436574634932,"breakevenPct":4.698428611945257},{"delta":0.8,"premium":7.924616292798111,"strike":31.047815820543093,"iv":0.9432462219598583,"gamma":0.02751109799291617,"theta":-0.04892432113341204,"vega":0.028877626918536008,"rho":0.017495419378621507,"breakevenPct":3.6776592533684567}],"put":[{"delta":0.2,"premium":1.4140746934225197,"strike":30.972686733556298,"iv":0.9837292084726867,"gamma":0.025970289855072465,"theta":-0.048121794871794875,"vega":0.028770624303233,"rho":-0.00716763494924359,"breakevenPct":21.365756743458956},{"delta":0.25,"premium":1.9714882943143812,"strike":32.36622073578595,"iv":1.0046879598662208,"gamma":0.028506521739130437,"theta":-0.05517307692307693,"vega":0.032310200668896324,"rho":-0.009112021960504256,"breakevenPct":19.141440698399652},{"delta":0.3,"premium":2.5289018952062428,"strike":33.75975473801561,"iv":1.0256467112597547,"gamma":0.03104275362318841,"theta":-0.062224358974358976,"vega":0.035849777034559646,"rho":-0.011056408971764922,"breakevenPct":16.91712465334035},{"delta":0.35,"premium":3.1005988023952096,"strike":35.1497005988024,"iv":1.0427730538922155,"gamma":0.03343473053892216,"theta":-0.06852994011976049,"vega":0.03909580838323353,"rho":-0.013011859438916955,"breakevenPct":14.740351698836967},{"delta":0.4,"premium":3.787860642351661,"strike":36.510615133369626,"iv":1.0288917256396297,"gamma":0.03465955362003267,"theta":-0.06880212302667393,"vega":0.039966793685356564,"rho":-0.015056823321917337,"breakevenPct":12.948245567922417},{"delta":0.45,"premium":4.475122482308111,"strike":37.871529667936855,"iv":1.0150103973870441,"gamma":0.03588437670114317,"theta":-0.06907430593358738,"vega":0.04083777898747959,"rho":-0.017101787204917715,"breakevenPct":11.15613943700787},{"delta":0.5,"premium":5.162384322264561,"strike":39.232444202504084,"iv":1.0011290691344583,"gamma":0.037109199782253674,"theta":-0.06934648884050082,"vega":0.041708764289602615,"rho":-0.019146751087918093,"breakevenPct":9.364033306093322},{"delta":0.55,"premium":6.0693864229765015,"strike":40.71148825065274,"iv":0.9969997389033942,"gamma":0.03711697127937337,"theta":-0.06853237597911227,"vega":0.04157389033942559,"rho":-0.02136167364434772,"breakevenPct":7.842240415865285},{"delta":0.6,"premium":7.260639686684073,"strike":42.34334203655352,"iv":1.0054853785900784,"gamma":0.03555039164490862,"theta":-0.06631305483028721,"vega":0.0401378590078329,"rho":-0.023796450998516086,"breakevenPct":6.670118781938153},{"delta":0.65,"premium":8.451892950391645,"strike":43.97519582245431,"iv":1.0139710182767625,"gamma":0.03398381201044386,"theta":-0.06409373368146215,"vega":0.03870182767624021,"rho":-0.02623122835268446,"breakevenPct":5.497997148011018},{"delta":0.7,"premium":10.291999999999996,"strike":46.199999999999996,"iv":1.0521559999999999,"gamma":0.031176000000000006,"theta":-0.062364,"vega":0.03664800000000001,"rho":-0.029176326108910352,"breakevenPct":4.474594306996558},{"delta":0.75,"premium":13.227483870967742,"strike":49.4258064516129,"iv":1.1404785806451612,"gamma":0.026272774193548388,"theta":-0.06146077419354839,"vega":0.03355122580645162,"rho":-0.03298293250086777,"breakevenPct":3.702254374447572},{"delta":0.8,"premium":18.040659340659346,"strike":54.51648351648352,"iv":1.2758868131868133,"gamma":0.020702857142857137,"theta":-0.05994505494505494,"vega":0.029657802197802195,"rho":-0.0382769663005281,"breakevenPct":2.9640218786268346},{"delta":0.85,"premium":37.31669945884409,"strike":73.94561169269805,"iv":1.8434670720563537,"gamma":0.01196500888913037,"theta":-0.07005317884984658,"vega":0.024655712034692946,"rho":-0.05505672537056698,"breakevenPct":2.55676447498281}]},"raw":{"call":[{"delta":0.1,"premium":1.0359853266142856,"strike":140.0870411292063,"iv":2.7497416083474615,"gamma":0.006304861403056188,"theta":-0.08898279683540902,"vega":0.0185595106530981,"rho":0.0021350166287298633,"breakevenPct":275.4270456393205},{"delta":0.15,"premium":0.9900630516536384,"strike":61.82501298008561,"iv":1.4127523978506875,"gamma":0.015963743553189837,"theta":-0.06115285745198901,"vega":0.024666697189534736,"rho":0.003624728629839553,"breakevenPct":67.10581546086523},{"delta":0.2,"premium":1.2182634726615411,"strike":57.53892218707671,"iv":1.3075626165245433,"gamma":0.022539923541452712,"theta":-0.0635000498144883,"vega":0.029032095561102308,"rho":0.0049126390489639075,"breakevenPct":56.31068278727918},{"delta":0.25,"premium":1.3240236125660343,"strike":49.07811099471726,"iv":1.0108941843217476,"gamma":0.03175724908703118,"theta":-0.05695480702468513,"vega":0.033261450783030576,"rho":0.006286809096086024,"breakevenPct":34.08389094781401},{"delta":0.3,"premium":1.5738414293690675,"strike":44.27694025683976,"iv":0.8683627582356226,"gamma":0.03716890005583473,"theta":-0.05536180904522613,"vega":0.036268900055834725,"rho":0.007561871958813023,"breakevenPct":21.976008742242133},{"delta":0.35,"premium":1.9577051926298155,"strike":42.88107202680067,"iv":0.8692561139028475,"gamma":0.039039363484087104,"theta":-0.05837688442211055,"vega":0.0381393634840871,"rho":0.00874471539513376,"breakevenPct":19.283791485582555},{"delta":0.4,"premium":2.341568955890564,"strike":41.48520379676158,"iv":0.8701494695700726,"gamma":0.04090982691233948,"theta":-0.06139195979899498,"vega":0.04000982691233948,"rho":0.009927558831454495,"breakevenPct":16.591574228922973},{"delta":0.45,"premium":2.7254327191513124,"strike":40.089335566722504,"iv":0.8710428252372976,"gamma":0.04278029034059185,"theta":-0.0644070351758794,"vega":0.041880290340591854,"rho":0.011110402267775231,"breakevenPct":13.899356972263393},{"delta":0.5,"premium":3.244598403006106,"strike":38.900892437764206,"iv":0.8681763738844528,"gamma":0.04226251761390324,"theta":-0.06341296383278534,"vega":0.04125260685767967,"rho":0.012194515032624037,"breakevenPct":12.118890238814341},{"delta":0.55,"premium":3.7730155002348527,"strike":37.72663222170033,"iv":0.8650528417097229,"gamma":0.04158144668858619,"theta":-0.06214476279943636,"vega":0.04045410991075622,"rho":0.013271876982329463,"breakevenPct":10.400765421482246},{"delta":0.6,"premium":4.301432597463598,"strike":36.55237200563645,"iv":0.8619293095349929,"gamma":0.040900375763269145,"theta":-0.06087656176608737,"vega":0.03965561296383279,"rho":0.014349238932034887,"breakevenPct":8.682640604150155},{"delta":0.65,"premium":4.829849694692344,"strike":35.37811178957257,"iv":0.8588057773602631,"gamma":0.040219304837952094,"theta":-0.059608360732738376,"vega":0.038857116016909346,"rho":0.015426600881740315,"breakevenPct":6.964515786818062},{"delta":0.7,"premium":5.74043683589138,"strike":33.99940968122787,"iv":0.8794327626918536,"gamma":0.03683813459268005,"theta":-0.05659846517119245,"vega":0.03613854781582055,"rho":0.01620945377064836,"breakevenPct":5.719197970522059},{"delta":0.75,"premium":6.832526564344745,"strike":32.523612750885476,"iv":0.911339492325856,"gamma":0.032174616292798115,"theta":-0.052761393152302244,"vega":0.03250808736717828,"rho":0.016852436574634932,"breakevenPct":4.698428611945257},{"delta":0.8,"premium":7.924616292798111,"strike":31.047815820543093,"iv":0.9432462219598583,"gamma":0.02751109799291617,"theta":-0.04892432113341204,"vega":0.028877626918536008,"rho":0.017495419378621507,"breakevenPct":3.6776592533684567}],"put":[{"delta":0.2,"premium":1.4140746934225197,"strike":30.972686733556298,"iv":0.9837292084726867,"gamma":0.025970289855072465,"theta":-0.048121794871794875,"vega":0.028770624303233,"rho":-0.00716763494924359,"breakevenPct":21.365756743458956},{"delta":0.25,"premium":1.9714882943143812,"strike":32.36622073578595,"iv":1.0046879598662208,"gamma":0.028506521739130437,"theta":-0.05517307692307693,"vega":0.032310200668896324,"rho":-0.009112021960504256,"breakevenPct":19.141440698399652},{"delta":0.3,"premium":2.5289018952062428,"strike":33.75975473801561,"iv":1.0256467112597547,"gamma":0.03104275362318841,"theta":-0.062224358974358976,"vega":0.035849777034559646,"rho":-0.011056408971764922,"breakevenPct":16.91712465334035},{"delta":0.35,"premium":3.1005988023952096,"strike":35.1497005988024,"iv":1.0427730538922155,"gamma":0.03343473053892216,"theta":-0.06852994011976049,"vega":0.03909580838323353,"rho":-0.013011859438916955,"breakevenPct":14.740351698836967},{"delta":0.4,"premium":3.787860642351661,"strike":36.510615133369626,"iv":1.0288917256396297,"gamma":0.03465955362003267,"theta":-0.06880212302667393,"vega":0.039966793685356564,"rho":-0.015056823321917337,"breakevenPct":12.948245567922417},{"delta":0.45,"premium":4.475122482308111,"strike":37.871529667936855,"iv":1.0150103973870441,"gamma":0.03588437670114317,"theta":-0.06907430593358738,"vega":0.04083777898747959,"rho":-0.017101787204917715,"breakevenPct":11.15613943700787},{"delta":0.5,"premium":5.162384322264561,"strike":39.232444202504084,"iv":1.0011290691344583,"gamma":0.037109199782253674,"theta":-0.06934648884050082,"vega":0.041708764289602615,"rho":-0.019146751087918093,"breakevenPct":9.364033306093322},{"delta":0.55,"premium":6.0693864229765015,"strike":40.71148825065274,"iv":0.9969997389033942,"gamma":0.03711697127937337,"theta":-0.06853237597911227,"vega":0.04157389033942559,"rho":-0.02136167364434772,"breakevenPct":7.842240415865285},{"delta":0.6,"premium":7.260639686684073,"strike":42.34334203655352,"iv":1.0054853785900784,"gamma":0.03555039164490862,"theta":-0.06631305483028721,"vega":0.0401378590078329,"rho":-0.023796450998516086,"breakevenPct":6.670118781938153},{"delta":0.65,"premium":8.451892950391645,"strike":43.97519582245431,"iv":1.0139710182767625,"gamma":0.03398381201044386,"theta":-0.06409373368146215,"vega":0.03870182767624021,"rho":-0.02623122835268446,"breakevenPct":5.497997148011018},{"delta":0.7,"premium":10.291999999999996,"strike":46.199999999999996,"iv":1.0521559999999999,"gamma":0.031176000000000006,"theta":-0.062364,"vega":0.03664800000000001,"rho":-0.029176326108910352,"breakevenPct":4.474594306996558},{"delta":0.75,"premium":13.227483870967742,"strike":49.4258064516129,"iv":1.1404785806451612,"gamma":0.026272774193548388,"theta":-0.06146077419354839,"vega":0.03355122580645162,"rho":-0.03298293250086777,"breakevenPct":3.702254374447572},{"delta":0.8,"premium":18.040659340659346,"strike":54.51648351648352,"iv":1.2758868131868133,"gamma":0.020702857142857137,"theta":-0.05994505494505494,"vega":0.029657802197802195,"rho":-0.0382769663005281,"breakevenPct":2.9640218786268346},{"delta":0.85,"premium":37.31669945884409,"strike":73.94561169269805,"iv":1.8434670720563537,"gamma":0.01196500888913037,"theta":-0.07005317884984658,"vega":0.024655712034692946,"rho":-0.05505672537056698,"breakevenPct":2.55676447498281}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}