{"symbol":"MFP","url":"https://intraalpha.com/companies/MFP","capturedAt":"2026-10-22T22:47:09.390Z","state":"partial","quote":{"symbol":"MFP","last_price":41.79,"prev_close":41.3,"regular_close":41.19,"change":0.49,"change_pct":1.1864,"regular_change":-0.11,"regular_change_pct":-0.2663,"extended_change":0.6,"extended_change_pct":1.4567,"bid":40.83,"ask":55.93,"bid_size":100,"ask_size":100,"volume":542581,"vwap":40.643583,"open":40.69,"high":41.34,"low":39.835,"close":41.19,"trade_count":10135,"last_trade_at":"2026-10-22T20:14:30.522328971Z","last_quote_at":"2026-10-22T20:14:33.445508137Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:46:45.116401081-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:25.149Z","bars":[{"c":39.73,"h":39.73,"l":39.73,"n":5,"o":39.73,"t":"2026-10-15T11:45:00Z","v":512,"vw":39.73},{"c":39.73,"h":39.73,"l":39.73,"n":4,"o":39.73,"t":"2026-10-15T11:50:00Z","v":503,"vw":39.73},{"c":39.5,"h":39.84,"l":39.5,"n":17,"o":39.84,"t":"2026-10-15T11:55:00Z","v":1138,"vw":39.530937},{"c":39.96,"h":39.96,"l":39.54,"n":36,"o":39.55,"t":"2026-10-15T12:00:00Z","v":1434,"vw":39.882357},{"c":39.71,"h":39.71,"l":39.5,"n":16,"o":39.5,"t":"2026-10-15T12:45:00Z","v":1194,"vw":39.530666},{"c":39.4,"h":39.65,"l":39.4,"n":10,"o":39.65,"t":"2026-10-15T12:50:00Z","v":1319,"vw":39.513712},{"c":39.76,"h":39.76,"l":39.76,"n":7,"o":39.76,"t":"2026-10-15T13:05:00Z","v":169,"vw":39.76},{"c":39.59,"h":39.61,"l":39.4,"n":9,"o":39.4,"t":"2026-10-15T13:10:00Z","v":404,"vw":39.533333},{"c":40.29,"h":40.29,"l":39.435,"n":52,"o":39.56,"t":"2026-10-15T13:30:00Z","v":11033,"vw":40.130625},{"c":39.995,"h":39.995,"l":39.38,"n":60,"o":39.38,"t":"2026-10-15T13:35:00Z","v":2094,"vw":39.550469},{"c":39.565,"h":39.565,"l":39.4,"n":29,"o":39.42,"t":"2026-10-15T13:40:00Z","v":627,"vw":39.461667},{"c":39.71,"h":39.73,"l":39.415,"n":45,"o":39.515,"t":"2026-10-15T13:45:00Z","v":2384,"vw":39.529127},{"c":39.88,"h":39.88,"l":39.602815,"n":13,"o":39.602815,"t":"2026-10-15T13:50:00Z","v":652,"vw":39.656533},{"c":39.93,"h":39.93,"l":39.35,"n":25,"o":39.35,"t":"2026-10-15T13:55:00Z","v":1067,"vw":39.644124},{"c":40.005,"h":40.16,"l":39.84,"n":58,"o":39.89,"t":"2026-10-15T14:00:00Z","v":2959,"vw":40.049855},{"c":40.255,"h":40.26,"l":40.255,"n":10,"o":40.26,"t":"2026-10-15T14:05:00Z","v":446,"vw":40.2575},{"c":39.94,"h":40.09,"l":39.71128,"n":73,"o":40.08,"t":"2026-10-15T14:10:00Z","v":5426,"vw":39.99711},{"c":39.975,"h":40.05,"l":39.755,"n":24,"o":39.995,"t":"2026-10-15T14:15:00Z","v":1905,"vw":39.89176},{"c":39.745,"h":40.082124,"l":39.745,"n":30,"o":40.082124,"t":"2026-10-15T14:20:00Z","v":774,"vw":39.909783},{"c":39.765,"h":40.07,"l":39.62,"n":129,"o":39.78,"t":"2026-10-15T14:35:00Z","v":5170,"vw":39.918012},{"c":40.36,"h":40.36,"l":39.985,"n":82,"o":39.99,"t":"2026-10-15T14:40:00Z","v":2807,"vw":40.204814},{"c":40.6,"h":40.6,"l":40.335,"n":59,"o":40.34,"t":"2026-10-15T14:45:00Z","v":3095,"vw":40.498146},{"c":40.72,"h":40.72,"l":40.49,"n":70,"o":40.53,"t":"2026-10-15T14:50:00Z","v":2470,"vw":40.605518},{"c":40.54,"h":40.72,"l":40.54,"n":78,"o":40.72,"t":"2026-10-15T14:55:00Z","v":1845,"vw":40.666},{"c":40.8,"h":40.84,"l":40.5775,"n":285,"o":40.61,"t":"2026-10-15T15:00:00Z","v":6233,"vw":40.6716},{"c":41.03,"h":41.03,"l":40.87,"n":68,"o":40.87,"t":"2026-10-15T15:05:00Z","v":2639,"vw":40.926584},{"c":41.18,"h":41.235,"l":40.989,"n":111,"o":41.06,"t":"2026-10-15T15:10:00Z","v":6120,"vw":41.088274},{"c":41.2,"h":41.26,"l":41.185,"n":88,"o":41.2,"t":"2026-10-15T15:15:00Z","v":3418,"vw":41.21309},{"c":41.04,"h":41.13,"l":41.01,"n":106,"o":41.1,"t":"2026-10-15T15:20:00Z","v":4507,"vw":41.072446},{"c":40.745,"h":40.94,"l":40.74,"n":84,"o":40.94,"t":"2026-10-15T15:25:00Z","v":3474,"vw":40.847708},{"c":40.81,"h":40.81,"l":40.72,"n":50,"o":40.755,"t":"2026-10-15T15:30:00Z","v":1995,"vw":40.756428},{"c":40.74,"h":40.83,"l":40.73,"n":45,"o":40.75,"t":"2026-10-15T15:35:00Z","v":2417,"vw":40.79128},{"c":40.745,"h":40.83,"l":40.745,"n":56,"o":40.83,"t":"2026-10-15T15:40:00Z","v":1989,"vw":40.796},{"c":40.82,"h":40.82,"l":40.76,"n":22,"o":40.76,"t":"2026-10-15T15:45:00Z","v":567,"vw":40.805},{"c":40.91,"h":40.915,"l":40.82,"n":120,"o":40.82,"t":"2026-10-15T15:50:00Z","v":3470,"vw":40.844211},{"c":40.92,"h":40.97,"l":40.84,"n":37,"o":40.97,"t":"2026-10-15T15:55:00Z","v":1844,"vw":40.926666},{"c":40.97,"h":40.97,"l":40.75,"n":28,"o":40.75,"t":"2026-10-15T16:00:00Z","v":1867,"vw":40.954},{"c":40.835,"h":40.97,"l":40.75,"n":32,"o":40.75,"t":"2026-10-15T16:05:00Z","v":3581,"vw":40.959084},{"c":41.06,"h":41.07,"l":40.835,"n":214,"o":40.95,"t":"2026-10-15T16:10:00Z","v":12398,"vw":40.99399},{"c":41.105,"h":41.105,"l":41.04,"n":32,"o":41.04,"t":"2026-10-15T16:15:00Z","v":734,"vw":41.081667},{"c":41.16,"h":41.16,"l":41.05,"n":53,"o":41.11,"t":"2026-10-15T16:20:00Z","v":2141,"vw":41.101389},{"c":41.13,"h":41.18,"l":41.12,"n":47,"o":41.18,"t":"2026-10-15T16:25:00Z","v":2193,"vw":41.161667},{"c":41.005,"h":41.18,"l":40.95,"n":118,"o":41.18,"t":"2026-10-15T16:30:00Z","v":4188,"vw":41.086699},{"c":40.98,"h":41.09,"l":40.94,"n":58,"o":40.94,"t":"2026-10-15T16:35:00Z","v":2493,"vw":41.040297},{"c":41.02,"h":41.02,"l":40.89,"n":69,"o":40.93,"t":"2026-10-15T16:40:00Z","v":1799,"vw":40.945575},{"c":40.93,"h":40.94,"l":40.93,"n":16,"o":40.94,"t":"2026-10-15T16:45:00Z","v":500,"vw":40.936667},{"c":40.37,"h":40.92,"l":40.37,"n":113,"o":40.92,"t":"2026-10-15T16:50:00Z","v":5138,"vw":40.74308},{"c":40.72,"h":40.72,"l":40.37,"n":41,"o":40.41,"t":"2026-10-15T16:55:00Z","v":1142,"vw":40.55},{"c":40.78,"h":40.78,"l":40.55,"n":28,"o":40.55,"t":"2026-10-15T17:00:00Z","v":1699,"vw":40.739639},{"c":40.68,"h":40.77,"l":40.535,"n":61,"o":40.555,"t":"2026-10-15T17:05:00Z","v":3069,"vw":40.683867},{"c":40.78,"h":40.79,"l":40.61,"n":97,"o":40.61,"t":"2026-10-15T17:10:00Z","v":4341,"vw":40.729574},{"c":40.88,"h":40.91,"l":40.78,"n":84,"o":40.78,"t":"2026-10-15T17:15:00Z","v":3994,"vw":40.846314},{"c":40.87,"h":40.92,"l":40.87,"n":46,"o":40.9,"t":"2026-10-15T17:20:00Z","v":1108,"vw":40.898742},{"c":40.95,"h":40.95,"l":40.87,"n":60,"o":40.87,"t":"2026-10-15T17:25:00Z","v":2382,"vw":40.883529},{"c":41,"h":41.075,"l":40.85,"n":195,"o":40.85,"t":"2026-10-15T17:30:00Z","v":11865,"vw":41.009469},{"c":41.1,"h":41.1,"l":41,"n":68,"o":41,"t":"2026-10-15T17:35:00Z","v":2488,"vw":41.0492},{"c":41.1,"h":41.13,"l":40.9206,"n":104,"o":41.085,"t":"2026-10-15T17:40:00Z","v":4362,"vw":41.067357},{"c":40.955,"h":41.1,"l":40.955,"n":76,"o":41.1,"t":"2026-10-15T17:45:00Z","v":2886,"vw":41.065209},{"c":41.075,"h":41.13,"l":41.06,"n":101,"o":41.09,"t":"2026-10-15T17:50:00Z","v":3813,"vw":41.083349},{"c":41.14,"h":41.14,"l":41.075,"n":88,"o":41.13,"t":"2026-10-15T17:55:00Z","v":3370,"vw":41.121943},{"c":41.14,"h":41.2,"l":41.14,"n":55,"o":41.17,"t":"2026-10-15T18:00:00Z","v":2036,"vw":41.188757},{"c":40.89,"h":41.2,"l":40.89,"n":139,"o":41.14,"t":"2026-10-15T18:05:00Z","v":11019,"vw":41.113938},{"c":40.695,"h":40.81,"l":40.695,"n":71,"o":40.81,"t":"2026-10-15T18:10:00Z","v":1738,"vw":40.711667},{"c":40.63,"h":40.66,"l":40.58,"n":39,"o":40.58,"t":"2026-10-15T18:15:00Z","v":875,"vw":40.618395},{"c":40.605,"h":40.76,"l":40.59,"n":95,"o":40.76,"t":"2026-10-15T18:20:00Z","v":3762,"vw":40.655},{"c":40.49,"h":40.73,"l":40.49,"n":66,"o":40.73,"t":"2026-10-15T18:25:00Z","v":3920,"vw":40.611801},{"c":40.45,"h":40.65,"l":40.34,"n":154,"o":40.6,"t":"2026-10-15T18:30:00Z","v":6996,"vw":40.569003},{"c":40.455,"h":40.6,"l":40.445,"n":75,"o":40.6,"t":"2026-10-15T18:35:00Z","v":2140,"vw":40.516377},{"c":40.71,"h":40.71,"l":40.588,"n":199,"o":40.588,"t":"2026-10-15T18:40:00Z","v":6608,"vw":40.640857},{"c":40.77,"h":40.78,"l":40.695,"n":96,"o":40.74,"t":"2026-10-15T18:45:00Z","v":3098,"vw":40.75685},{"c":40.83,"h":40.83,"l":40.73,"n":97,"o":40.81,"t":"2026-10-15T18:50:00Z","v":2617,"vw":40.800606},{"c":40.86,"h":40.87,"l":40.79,"n":103,"o":40.79,"t":"2026-10-15T18:55:00Z","v":3514,"vw":40.849606},{"c":40.845,"h":40.9,"l":40.845,"n":77,"o":40.88,"t":"2026-10-15T19:00:00Z","v":2749,"vw":40.89},{"c":40.825,"h":40.86,"l":40.79,"n":100,"o":40.845,"t":"2026-10-15T19:05:00Z","v":3694,"vw":40.844107},{"c":40.94,"h":40.94,"l":40.86,"n":191,"o":40.86,"t":"2026-10-15T19:10:00Z","v":4723,"vw":40.892141},{"c":40.65,"h":40.98,"l":39.48,"n":259,"o":40.97,"t":"2026-10-15T19:15:00Z","v":18235,"vw":40.471154},{"c":40.53,"h":40.62,"l":40.51,"n":159,"o":40.58,"t":"2026-10-15T19:20:00Z","v":4424,"vw":40.587025},{"c":40.595,"h":40.67,"l":40.54,"n":109,"o":40.595,"t":"2026-10-15T19:25:00Z","v":4548,"vw":40.628103},{"c":40.77,"h":40.77,"l":40.595,"n":224,"o":40.595,"t":"2026-10-15T19:30:00Z","v":6431,"vw":40.691297},{"c":40.92,"h":40.92,"l":40.71,"n":215,"o":40.76,"t":"2026-10-15T19:35:00Z","v":9351,"vw":40.781161},{"c":40.905,"h":40.97,"l":40.9,"n":254,"o":40.92,"t":"2026-10-15T19:40:00Z","v":11782,"vw":40.925361},{"c":40.77,"h":40.96,"l":40.77,"n":189,"o":40.96,"t":"2026-10-15T19:45:00Z","v":9399,"vw":40.905228},{"c":40.775,"h":40.84,"l":40.63,"n":305,"o":40.76,"t":"2026-10-15T19:50:00Z","v":14626,"vw":40.754079},{"c":40.65,"h":40.84,"l":40.55,"n":960,"o":40.76,"t":"2026-10-15T19:55:00Z","v":47773,"vw":40.712315},{"c":40.59,"h":40.59,"l":40.59,"n":9,"o":40.59,"t":"2026-10-15T20:00:00Z","v":106004,"vw":40.59},{"c":40.59,"h":40.59,"l":40.59,"n":15,"o":40.59,"t":"2026-10-16T12:55:00Z","v":1012,"vw":40.59},{"c":39.9,"h":40.52,"l":39.9,"n":53,"o":40.23,"t":"2026-10-16T13:30:00Z","v":2900,"vw":40.292032},{"c":39.59,"h":39.59,"l":39.59,"n":19,"o":39.59,"t":"2026-10-16T13:35:00Z","v":623,"vw":39.59},{"c":40.555,"h":40.56,"l":40.09,"n":32,"o":40.09,"t":"2026-10-16T13:40:00Z","v":3504,"vw":40.430625},{"c":40.87,"h":40.87,"l":40.63,"n":28,"o":40.635,"t":"2026-10-16T13:45:00Z","v":685,"vw":40.711667},{"c":41.145,"h":41.18,"l":40.8,"n":54,"o":40.85,"t":"2026-10-16T13:50:00Z","v":8992,"vw":41.001283},{"c":40.95,"h":41.185,"l":40.95,"n":59,"o":41.185,"t":"2026-10-16T14:00:00Z","v":1318,"vw":41.083506},{"c":40.925,"h":41,"l":40.85,"n":83,"o":41,"t":"2026-10-16T14:05:00Z","v":2197,"vw":40.905882},{"c":40.57,"h":40.85,"l":40.57,"n":42,"o":40.85,"t":"2026-10-16T14:10:00Z","v":1373,"vw":40.71},{"c":40.365,"h":40.72,"l":40.15,"n":76,"o":40.72,"t":"2026-10-16T14:15:00Z","v":4076,"vw":40.553302},{"c":40.325,"h":40.385,"l":40.06,"n":140,"o":40.07,"t":"2026-10-16T14:20:00Z","v":10251,"vw":40.282215},{"c":40.29,"h":40.35,"l":40.29,"n":58,"o":40.32,"t":"2026-10-16T14:25:00Z","v":3058,"vw":40.341739},{"c":40.34,"h":40.36,"l":40.27,"n":41,"o":40.34,"t":"2026-10-16T14:30:00Z","v":3047,"vw":40.33484},{"c":40.34,"h":40.34,"l":40.27,"n":18,"o":40.34,"t":"2026-10-16T14:35:00Z","v":2714,"vw":40.337407},{"c":40.305,"h":40.35,"l":40.09,"n":116,"o":40.26,"t":"2026-10-16T14:40:00Z","v":6414,"vw":40.217902},{"c":40.3,"h":40.305,"l":40.08,"n":30,"o":40.305,"t":"2026-10-16T14:45:00Z","v":2928,"vw":40.220868},{"c":40.53,"h":40.7,"l":40.2925,"n":122,"o":40.43,"t":"2026-10-16T14:50:00Z","v":3490,"vw":40.516541},{"c":40.34,"h":40.34,"l":40.275,"n":15,"o":40.275,"t":"2026-10-16T14:55:00Z","v":426,"vw":40.3075},{"c":39.94,"h":40.345,"l":39.94,"n":29,"o":40.345,"t":"2026-10-16T15:00:00Z","v":1152,"vw":40.1525},{"c":40.01,"h":40.07,"l":40.01,"n":18,"o":40.07,"t":"2026-10-16T15:05:00Z","v":256,"vw":40.04},{"c":40.01,"h":40.01,"l":40.01,"n":10,"o":40.01,"t":"2026-10-16T15:10:00Z","v":164,"vw":40.01},{"c":40.05,"h":40.05,"l":39.92,"n":38,"o":39.93,"t":"2026-10-16T15:15:00Z","v":842,"vw":39.949},{"c":39.76,"h":39.81,"l":39.61,"n":85,"o":39.81,"t":"2026-10-16T15:20:00Z","v":1911,"vw":39.693024},{"c":39.97,"h":40.01,"l":39.7,"n":126,"o":39.7,"t":"2026-10-16T15:25:00Z","v":4667,"vw":39.874112},{"c":39.81,"h":40,"l":39.81,"n":50,"o":39.93,"t":"2026-10-16T15:30:00Z","v":1605,"vw":39.903333},{"c":39.785,"h":39.93,"l":39.76,"n":46,"o":39.76,"t":"2026-10-16T15:35:00Z","v":1286,"vw":39.845058},{"c":39.91,"h":39.91,"l":39.785,"n":14,"o":39.785,"t":"2026-10-16T15:40:00Z","v":421,"vw":39.868333},{"c":39.785,"h":39.88,"l":39.785,"n":14,"o":39.88,"t":"2026-10-16T15:45:00Z","v":355,"vw":39.825254},{"c":40.07,"h":40.12,"l":39.66,"n":193,"o":39.785,"t":"2026-10-16T15:50:00Z","v":12481,"vw":39.907481},{"c":39.995,"h":40.14,"l":39.995,"n":38,"o":40,"t":"2026-10-16T15:55:00Z","v":2061,"vw":40.021072},{"c":40.11,"h":40.11,"l":39.995,"n":20,"o":40.1,"t":"2026-10-16T16:00:00Z","v":533,"vw":40.068333},{"c":40.09,"h":40.12,"l":40.05,"n":15,"o":40.05,"t":"2026-10-16T16:05:00Z","v":555,"vw":40.070953},{"c":40.08,"h":40.08,"l":40.07,"n":41,"o":40.08,"t":"2026-10-16T16:10:00Z","v":810,"vw":40.076667},{"c":40.11,"h":40.18,"l":40.04,"n":58,"o":40.07,"t":"2026-10-16T16:15:00Z","v":3022,"vw":40.112936},{"c":40.085,"h":40.095,"l":39.99,"n":15,"o":40.095,"t":"2026-10-16T16:20:00Z","v":431,"vw":40.06625},{"c":40.03,"h":40.03,"l":39.91,"n":63,"o":40,"t":"2026-10-16T16:25:00Z","v":3593,"vw":39.983},{"c":40.02,"h":40.02,"l":39.89,"n":37,"o":39.94,"t":"2026-10-16T16:30:00Z","v":1551,"vw":39.954091},{"c":40.05,"h":40.05,"l":39.935,"n":37,"o":39.935,"t":"2026-10-16T16:35:00Z","v":1932,"vw":40.005669},{"c":39.98,"h":39.99,"l":39.855,"n":52,"o":39.97,"t":"2026-10-16T16:40:00Z","v":1686,"vw":39.909091},{"c":39.97,"h":39.97,"l":39.97,"n":9,"o":39.97,"t":"2026-10-16T16:45:00Z","v":191,"vw":39.97},{"c":39.73,"h":39.85,"l":39.555,"n":54,"o":39.85,"t":"2026-10-16T16:50:00Z","v":2129,"vw":39.661539},{"c":39.48,"h":39.71,"l":39.48,"n":16,"o":39.71,"t":"2026-10-16T16:55:00Z","v":512,"vw":39.6275},{"c":39.575,"h":39.66,"l":39.43,"n":35,"o":39.575,"t":"2026-10-16T17:00:00Z","v":1858,"vw":39.562656},{"c":39.55,"h":39.68,"l":39.55,"n":52,"o":39.575,"t":"2026-10-16T17:05:00Z","v":3028,"vw":39.574293},{"c":39.665,"h":39.76,"l":39.56,"n":136,"o":39.56,"t":"2026-10-16T17:10:00Z","v":6101,"vw":39.691404},{"c":39.545,"h":39.74,"l":39.545,"n":31,"o":39.74,"t":"2026-10-16T17:15:00Z","v":1246,"vw":39.609361},{"c":39.66,"h":39.66,"l":39.66,"n":8,"o":39.66,"t":"2026-10-16T17:20:00Z","v":151,"vw":39.66},{"c":39.535,"h":39.65,"l":39.535,"n":43,"o":39.65,"t":"2026-10-16T17:25:00Z","v":1037,"vw":39.604},{"c":39.68,"h":39.69,"l":39.595,"n":116,"o":39.62,"t":"2026-10-16T17:30:00Z","v":5820,"vw":39.652551},{"c":39.65,"h":39.65,"l":39.65,"n":44,"o":39.65,"t":"2026-10-16T17:35:00Z","v":1818,"vw":39.65},{"c":39.775,"h":39.78,"l":39.685,"n":128,"o":39.69,"t":"2026-10-16T17:40:00Z","v":5165,"vw":39.731692},{"c":39.83,"h":39.83,"l":39.83,"n":19,"o":39.83,"t":"2026-10-16T17:45:00Z","v":482,"vw":39.83},{"c":39.645,"h":39.74,"l":39.59,"n":95,"o":39.73,"t":"2026-10-16T17:50:00Z","v":5070,"vw":39.690233},{"c":39.52,"h":39.73,"l":39.52,"n":69,"o":39.73,"t":"2026-10-16T17:55:00Z","v":2157,"vw":39.571061},{"c":39.43,"h":39.58,"l":39.42,"n":49,"o":39.47,"t":"2026-10-16T18:00:00Z","v":4493,"vw":39.469581},{"c":39.295,"h":39.52,"l":39.295,"n":40,"o":39.305,"t":"2026-10-16T18:05:00Z","v":1726,"vw":39.340213},{"c":39.5,"h":39.5,"l":39.31,"n":43,"o":39.49,"t":"2026-10-16T18:10:00Z","v":1093,"vw":39.428},{"c":39.47,"h":39.47,"l":39.25,"n":27,"o":39.35,"t":"2026-10-16T18:15:00Z","v":852,"vw":39.38},{"c":39.34,"h":39.43,"l":39.25,"n":24,"o":39.43,"t":"2026-10-16T18:20:00Z","v":1295,"vw":39.328778},{"c":39.3425,"h":39.46,"l":39.25,"n":48,"o":39.46,"t":"2026-10-16T18:25:00Z","v":1751,"vw":39.381259},{"c":39.34,"h":39.41,"l":39.21,"n":53,"o":39.41,"t":"2026-10-16T18:30:00Z","v":1302,"vw":39.310625},{"c":39.25,"h":39.34,"l":39.25,"n":59,"o":39.34,"t":"2026-10-16T18:35:00Z","v":1081,"vw":39.305049},{"c":39.22,"h":39.42,"l":39.22,"n":72,"o":39.325,"t":"2026-10-16T18:40:00Z","v":2475,"vw":39.321288},{"c":39.49,"h":39.5,"l":39.39,"n":148,"o":39.39,"t":"2026-10-16T18:45:00Z","v":6334,"vw":39.444272},{"c":39.45,"h":39.45,"l":39.36,"n":22,"o":39.36,"t":"2026-10-16T18:50:00Z","v":559,"vw":39.395},{"c":39.47,"h":39.47,"l":39.35,"n":82,"o":39.36,"t":"2026-10-16T18:55:00Z","v":2824,"vw":39.388805},{"c":39.4,"h":39.405,"l":39.335,"n":47,"o":39.405,"t":"2026-10-16T19:00:00Z","v":1301,"vw":39.364286},{"c":39.33,"h":39.42,"l":39.3,"n":141,"o":39.3,"t":"2026-10-16T19:05:00Z","v":5014,"vw":39.369478},{"c":39.51,"h":39.51,"l":39.33,"n":128,"o":39.33,"t":"2026-10-16T19:10:00Z","v":4521,"vw":39.416692},{"c":39.51,"h":39.56,"l":39.51,"n":77,"o":39.52,"t":"2026-10-16T19:15:00Z","v":1913,"vw":39.523197},{"c":39.55,"h":39.59,"l":39.55,"n":69,"o":39.58,"t":"2026-10-16T19:20:00Z","v":1868,"vw":39.567953},{"c":39.515,"h":39.66,"l":39.515,"n":117,"o":39.56,"t":"2026-10-16T19:25:00Z","v":4612,"vw":39.598026},{"c":39.51,"h":39.65,"l":39.42,"n":70,"o":39.515,"t":"2026-10-16T19:30:00Z","v":2313,"vw":39.530333},{"c":39.49,"h":39.51,"l":39.37,"n":136,"o":39.51,"t":"2026-10-16T19:35:00Z","v":3435,"vw":39.450943},{"c":39.43,"h":39.46,"l":39.36,"n":255,"o":39.38,"t":"2026-10-16T19:40:00Z","v":9913,"vw":39.41661},{"c":39.48,"h":39.48,"l":39.4,"n":188,"o":39.43,"t":"2026-10-16T19:45:00Z","v":4950,"vw":39.455343},{"c":39.63,"h":39.685,"l":39.48,"n":397,"o":39.49,"t":"2026-10-16T19:50:00Z","v":14945,"vw":39.58062},{"c":39.58,"h":39.68,"l":39.355,"n":1263,"o":39.52,"t":"2026-10-16T19:55:00Z","v":88415,"vw":39.538933},{"c":39.57,"h":39.57,"l":39.57,"n":17,"o":39.57,"t":"2026-10-16T20:00:00Z","v":69850,"vw":39.57},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-10-19T12:50:00Z","v":1000,"vw":39.65},{"c":40.35,"h":40.77,"l":39.43,"n":68,"o":40.15,"t":"2026-10-19T13:30:00Z","v":4697,"vw":40.135491},{"c":40.315,"h":40.315,"l":40.315,"n":6,"o":40.315,"t":"2026-10-19T13:35:00Z","v":271,"vw":40.315},{"c":40.145,"h":40.24,"l":39.82,"n":25,"o":40.24,"t":"2026-10-19T13:40:00Z","v":1375,"vw":39.997778},{"c":40,"h":40.135,"l":39.62,"n":112,"o":39.8,"t":"2026-10-19T13:45:00Z","v":12079,"vw":39.869275},{"c":39.985,"h":40.38,"l":39.74,"n":57,"o":39.74,"t":"2026-10-19T13:50:00Z","v":8388,"vw":40.058255},{"c":39.995,"h":39.995,"l":39.995,"n":7,"o":39.995,"t":"2026-10-19T13:55:00Z","v":160,"vw":39.995},{"c":40.02,"h":40.02,"l":40.01,"n":20,"o":40.01,"t":"2026-10-19T14:00:00Z","v":478,"vw":40.012778},{"c":40,"h":40.3,"l":39.775,"n":181,"o":40.3,"t":"2026-10-19T14:05:00Z","v":10790,"vw":40.018504},{"c":40.17,"h":40.17,"l":40.17,"n":10,"o":40.17,"t":"2026-10-19T14:10:00Z","v":685,"vw":40.17},{"c":40.39,"h":40.39,"l":40.225,"n":91,"o":40.3,"t":"2026-10-19T14:15:00Z","v":6858,"vw":40.291694},{"c":40.52,"h":40.58,"l":40.37,"n":58,"o":40.58,"t":"2026-10-19T14:20:00Z","v":1792,"vw":40.483604},{"c":40.37,"h":40.38,"l":40.37,"n":17,"o":40.38,"t":"2026-10-19T14:30:00Z","v":808,"vw":40.3725},{"c":40.66,"h":40.66,"l":40.415,"n":82,"o":40.415,"t":"2026-10-19T14:35:00Z","v":8325,"vw":40.440206},{"c":40.65,"h":40.66,"l":40.63,"n":18,"o":40.63,"t":"2026-10-19T14:40:00Z","v":1004,"vw":40.6475},{"c":40.595,"h":40.73,"l":40.53,"n":103,"o":40.64,"t":"2026-10-19T14:45:00Z","v":4359,"vw":40.643635},{"c":40.59,"h":40.5925,"l":40.55,"n":5,"o":40.55,"t":"2026-10-19T14:50:00Z","v":485,"vw":40.575162},{"c":40.555,"h":40.555,"l":40.5,"n":29,"o":40.5,"t":"2026-10-19T14:55:00Z","v":1233,"vw":40.512422},{"c":40.61,"h":40.61,"l":40.555,"n":57,"o":40.59,"t":"2026-10-19T15:00:00Z","v":2051,"vw":40.584091},{"c":40.67,"h":40.67,"l":40.565,"n":58,"o":40.565,"t":"2026-10-19T15:05:00Z","v":2118,"vw":40.605278},{"c":40.535,"h":40.64,"l":40.46,"n":157,"o":40.6325,"t":"2026-10-19T15:10:00Z","v":7828,"vw":40.559831},{"c":40.7,"h":40.73,"l":40.4234,"n":118,"o":40.55,"t":"2026-10-19T15:15:00Z","v":7886,"vw":40.65445},{"c":40.57,"h":40.57,"l":40.57,"n":12,"o":40.57,"t":"2026-10-19T15:20:00Z","v":142,"vw":40.57},{"c":40.57,"h":40.59,"l":40.57,"n":25,"o":40.59,"t":"2026-10-19T15:25:00Z","v":687,"vw":40.585},{"c":40.54,"h":40.57,"l":40.54,"n":84,"o":40.56,"t":"2026-10-19T15:30:00Z","v":3411,"vw":40.55589},{"c":40.51,"h":40.65,"l":40.51,"n":70,"o":40.565,"t":"2026-10-19T15:35:00Z","v":4576,"vw":40.582876},{"c":40.574,"h":40.574,"l":40.485,"n":167,"o":40.5,"t":"2026-10-19T15:40:00Z","v":7250,"vw":40.526396},{"c":40.61,"h":40.63,"l":40.47,"n":149,"o":40.52,"t":"2026-10-19T15:45:00Z","v":7697,"vw":40.569746},{"c":40.51,"h":40.51,"l":40.51,"n":5,"o":40.51,"t":"2026-10-19T15:50:00Z","v":111,"vw":40.51},{"c":40.38,"h":40.462,"l":40.375,"n":89,"o":40.43,"t":"2026-10-19T15:55:00Z","v":5854,"vw":40.401233},{"c":40.11,"h":40.33,"l":39.94,"n":80,"o":40.3,"t":"2026-10-19T16:00:00Z","v":4903,"vw":40.14875},{"c":40.17,"h":40.23,"l":40.1,"n":15,"o":40.14,"t":"2026-10-19T16:05:00Z","v":1086,"vw":40.155275},{"c":40.085,"h":40.085,"l":40.085,"n":6,"o":40.085,"t":"2026-10-19T16:10:00Z","v":199,"vw":40.085},{"c":40.08,"h":40.08,"l":40,"n":17,"o":40.04,"t":"2026-10-19T16:15:00Z","v":480,"vw":40.035},{"c":40.13,"h":40.13,"l":40.02,"n":71,"o":40.07,"t":"2026-10-19T16:20:00Z","v":2914,"vw":40.086582},{"c":40.16,"h":40.195,"l":40.03,"n":53,"o":40.12,"t":"2026-10-19T16:25:00Z","v":2219,"vw":40.136308},{"c":39.99,"h":40,"l":39.99,"n":6,"o":40,"t":"2026-10-19T16:30:00Z","v":288,"vw":39.995},{"c":40.15,"h":40.155,"l":40.045,"n":57,"o":40.08,"t":"2026-10-19T16:35:00Z","v":3000,"vw":40.106641},{"c":39.61,"h":40.1,"l":39.37,"n":112,"o":40.1,"t":"2026-10-19T16:40:00Z","v":63886,"vw":40.000946},{"c":39.605,"h":39.68,"l":39.51,"n":142,"o":39.58,"t":"2026-10-19T16:45:00Z","v":6894,"vw":39.612145},{"c":39.725,"h":39.81,"l":39.63,"n":295,"o":39.63,"t":"2026-10-19T16:50:00Z","v":17251,"vw":39.749381},{"c":39.89,"h":39.89,"l":39.67,"n":236,"o":39.78,"t":"2026-10-19T16:55:00Z","v":26040,"vw":39.744206},{"c":39.975,"h":39.975,"l":39.88,"n":141,"o":39.91,"t":"2026-10-19T17:00:00Z","v":9483,"vw":39.915011},{"c":40.01,"h":40.01,"l":39.93,"n":58,"o":39.94,"t":"2026-10-19T17:10:00Z","v":3009,"vw":39.953949},{"c":40.09,"h":40.09,"l":40.015,"n":36,"o":40.015,"t":"2026-10-19T17:15:00Z","v":1455,"vw":40.036699},{"c":39.9925,"h":39.9925,"l":39.9925,"n":5,"o":39.9925,"t":"2026-10-19T17:20:00Z","v":114,"vw":39.9925},{"c":40.05,"h":40.05,"l":39.97,"n":38,"o":39.975,"t":"2026-10-19T17:30:00Z","v":2363,"vw":40.024062},{"c":39.95,"h":40.03,"l":39.93,"n":94,"o":39.99,"t":"2026-10-19T17:35:00Z","v":4819,"vw":39.978779},{"c":39.95,"h":40.01,"l":39.95,"n":96,"o":40,"t":"2026-10-19T17:40:00Z","v":2942,"vw":39.977251},{"c":39.9,"h":39.98,"l":39.9,"n":49,"o":39.98,"t":"2026-10-19T17:45:00Z","v":1524,"vw":39.971111},{"c":40.1,"h":40.11,"l":39.9,"n":140,"o":39.9,"t":"2026-10-19T17:50:00Z","v":5616,"vw":40.020779},{"c":40.12,"h":40.135,"l":40.06,"n":65,"o":40.06,"t":"2026-10-19T17:55:00Z","v":2170,"vw":40.114575},{"c":40.105,"h":40.14,"l":40.095,"n":54,"o":40.135,"t":"2026-10-19T18:00:00Z","v":1419,"vw":40.123692},{"c":40.17,"h":40.17,"l":40.16,"n":30,"o":40.16,"t":"2026-10-19T18:05:00Z","v":924,"vw":40.163333},{"c":40.08,"h":40.08,"l":40.08,"n":10,"o":40.08,"t":"2026-10-19T18:10:00Z","v":415,"vw":40.08},{"c":40.1,"h":40.1,"l":40.1,"n":14,"o":40.1,"t":"2026-10-19T18:15:00Z","v":197,"vw":40.1},{"c":40.07,"h":40.07,"l":40.07,"n":15,"o":40.07,"t":"2026-10-19T18:20:00Z","v":303,"vw":40.07},{"c":39.99,"h":40.09,"l":39.99,"n":42,"o":40.04,"t":"2026-10-19T18:25:00Z","v":804,"vw":40.04},{"c":39.99,"h":40,"l":39.97,"n":36,"o":39.97,"t":"2026-10-19T18:30:00Z","v":1256,"vw":39.987279},{"c":40.04,"h":40.08,"l":39.975,"n":101,"o":39.99,"t":"2026-10-19T18:35:00Z","v":3831,"vw":40.043279},{"c":40.07,"h":40.07,"l":40.07,"n":15,"o":40.07,"t":"2026-10-19T18:40:00Z","v":541,"vw":40.07},{"c":40.12,"h":40.125,"l":40.11,"n":71,"o":40.11,"t":"2026-10-19T18:45:00Z","v":2045,"vw":40.119483},{"c":40.04,"h":40.075,"l":40.04,"n":44,"o":40.075,"t":"2026-10-19T18:50:00Z","v":754,"vw":40.0575},{"c":40.05,"h":40.12,"l":40.02,"n":62,"o":40.03,"t":"2026-10-19T18:55:00Z","v":1734,"vw":40.074042},{"c":40.045,"h":40.09,"l":39.97,"n":248,"o":40.05,"t":"2026-10-19T19:00:00Z","v":12174,"vw":40.036855},{"c":40.005,"h":40.045,"l":39.97,"n":182,"o":40.045,"t":"2026-10-19T19:05:00Z","v":7134,"vw":40.018895},{"c":40.04,"h":40.08,"l":40,"n":187,"o":40,"t":"2026-10-19T19:10:00Z","v":7952,"vw":40.023452},{"c":40.01,"h":40.01,"l":39.99,"n":97,"o":40.01,"t":"2026-10-19T19:15:00Z","v":1985,"vw":40.008},{"c":40.06,"h":40.1,"l":40.02,"n":155,"o":40.06,"t":"2026-10-19T19:20:00Z","v":4289,"vw":40.066245},{"c":40.12,"h":40.17,"l":40.08,"n":110,"o":40.13,"t":"2026-10-19T19:25:00Z","v":4872,"vw":40.125198},{"c":40.23,"h":40.23,"l":40.09,"n":176,"o":40.17,"t":"2026-10-19T19:30:00Z","v":8077,"vw":40.188141},{"c":40.22,"h":40.25,"l":40.195,"n":82,"o":40.195,"t":"2026-10-19T19:35:00Z","v":2660,"vw":40.233216},{"c":40.215,"h":40.22,"l":40.215,"n":77,"o":40.22,"t":"2026-10-19T19:40:00Z","v":2001,"vw":40.215909},{"c":40.21,"h":40.22,"l":40.17,"n":173,"o":40.175,"t":"2026-10-19T19:45:00Z","v":5533,"vw":40.201999},{"c":40.12,"h":40.13,"l":40,"n":331,"o":40.13,"t":"2026-10-19T19:50:00Z","v":21972,"vw":40.030625},{"c":40,"h":40.155,"l":40,"n":533,"o":40.12,"t":"2026-10-19T19:55:00Z","v":21335,"vw":40.022903},{"c":40.07,"h":40.07,"l":40.04,"n":12,"o":40.04,"t":"2026-10-19T20:00:00Z","v":41468,"vw":40.040118},{"c":40.03,"h":40.04,"l":40.03,"n":2,"o":40.04,"t":"2026-10-20T12:35:00Z","v":1000,"vw":40.035},{"c":39.89,"h":39.89,"l":39.89,"n":4,"o":39.89,"t":"2026-10-20T12:50:00Z","v":261,"vw":39.89},{"c":40.46,"h":40.63,"l":40.46,"n":26,"o":40.63,"t":"2026-10-20T13:30:00Z","v":2460,"vw":40.621885},{"c":40.365,"h":40.365,"l":40.365,"n":1,"o":40.365,"t":"2026-10-20T13:40:00Z","v":286,"vw":40.365},{"c":40.49,"h":40.49,"l":40.49,"n":10,"o":40.49,"t":"2026-10-20T13:45:00Z","v":258,"vw":40.49},{"c":40.5,"h":40.61,"l":40.5,"n":57,"o":40.505,"t":"2026-10-20T13:50:00Z","v":7192,"vw":40.599982},{"c":40.32,"h":40.595,"l":40.03,"n":133,"o":40.33,"t":"2026-10-20T13:55:00Z","v":10522,"vw":40.52012},{"c":40.45,"h":40.45,"l":40.45,"n":10,"o":40.45,"t":"2026-10-20T14:00:00Z","v":246,"vw":40.45},{"c":40.465,"h":40.465,"l":40.12,"n":27,"o":40.12,"t":"2026-10-20T14:05:00Z","v":1202,"vw":40.347},{"c":40.22,"h":40.475,"l":40.22,"n":18,"o":40.27,"t":"2026-10-20T14:10:00Z","v":623,"vw":40.342},{"c":40.25,"h":40.51,"l":40.18,"n":70,"o":40.475,"t":"2026-10-20T14:15:00Z","v":4642,"vw":40.460837},{"c":40.93,"h":40.98,"l":40.32,"n":70,"o":40.505,"t":"2026-10-20T14:20:00Z","v":3965,"vw":40.716412},{"c":41.37,"h":41.37,"l":41.015,"n":33,"o":41.015,"t":"2026-10-20T14:25:00Z","v":2646,"vw":41.096678},{"c":41.55,"h":41.72,"l":41.49,"n":125,"o":41.57,"t":"2026-10-20T14:30:00Z","v":5775,"vw":41.59656},{"c":41.63,"h":41.63,"l":41.63,"n":9,"o":41.63,"t":"2026-10-20T14:35:00Z","v":177,"vw":41.63},{"c":41.74,"h":41.77,"l":41.53,"n":57,"o":41.53,"t":"2026-10-20T14:40:00Z","v":2205,"vw":41.705833},{"c":41.68,"h":41.975,"l":41.66,"n":172,"o":41.775,"t":"2026-10-20T14:45:00Z","v":8373,"vw":41.832725},{"c":41.835,"h":42.04,"l":41.57,"n":175,"o":41.57,"t":"2026-10-20T14:50:00Z","v":6421,"vw":41.788556},{"c":42.21,"h":42.315,"l":41.995,"n":157,"o":42,"t":"2026-10-20T14:55:00Z","v":5148,"vw":42.171242},{"c":42.07,"h":42.275,"l":42.07,"n":67,"o":42.275,"t":"2026-10-20T15:00:00Z","v":1502,"vw":42.157857},{"c":42.115,"h":42.115,"l":42.115,"n":20,"o":42.115,"t":"2026-10-20T15:05:00Z","v":561,"vw":42.115},{"c":41.69,"h":42.025,"l":41.69,"n":109,"o":41.99,"t":"2026-10-20T15:10:00Z","v":2723,"vw":41.830297},{"c":41.8,"h":41.81,"l":41.65,"n":55,"o":41.8,"t":"2026-10-20T15:15:00Z","v":2248,"vw":41.786944},{"c":41.765,"h":41.84,"l":41.765,"n":29,"o":41.8,"t":"2026-10-20T15:20:00Z","v":1735,"vw":41.793363},{"c":41.825,"h":41.96,"l":41.82,"n":21,"o":41.82,"t":"2026-10-20T15:25:00Z","v":921,"vw":41.846062},{"c":41.695,"h":41.96,"l":41.67,"n":64,"o":41.84,"t":"2026-10-20T15:30:00Z","v":2607,"vw":41.762436},{"c":41.68,"h":41.685,"l":41.57,"n":20,"o":41.58,"t":"2026-10-20T15:35:00Z","v":1931,"vw":41.598808},{"c":41.94,"h":41.94,"l":41.61,"n":110,"o":41.61,"t":"2026-10-20T15:40:00Z","v":5236,"vw":41.799582},{"c":41.81,"h":41.905,"l":41.73,"n":40,"o":41.85,"t":"2026-10-20T15:45:00Z","v":1697,"vw":41.791606},{"c":41.75,"h":41.78,"l":41.75,"n":28,"o":41.75,"t":"2026-10-20T15:50:00Z","v":786,"vw":41.76},{"c":41.755,"h":41.845,"l":41.72,"n":48,"o":41.845,"t":"2026-10-20T15:55:00Z","v":2148,"vw":41.743704},{"c":41.77,"h":41.875,"l":41.76,"n":158,"o":41.79,"t":"2026-10-20T16:00:00Z","v":7738,"vw":41.828763},{"c":41.75,"h":41.82,"l":41.595,"n":131,"o":41.73,"t":"2026-10-20T16:05:00Z","v":4920,"vw":41.718053},{"c":41.75,"h":41.75,"l":41.75,"n":12,"o":41.75,"t":"2026-10-20T16:10:00Z","v":182,"vw":41.75},{"c":41.68,"h":41.765,"l":41.68,"n":38,"o":41.765,"t":"2026-10-20T16:15:00Z","v":966,"vw":41.709167},{"c":41.565,"h":41.63,"l":41.5,"n":57,"o":41.61,"t":"2026-10-20T16:20:00Z","v":2807,"vw":41.577931},{"c":41.62,"h":41.71,"l":41.565,"n":62,"o":41.565,"t":"2026-10-20T16:25:00Z","v":2950,"vw":41.620702},{"c":41.62,"h":41.66,"l":41.62,"n":36,"o":41.66,"t":"2026-10-20T16:30:00Z","v":950,"vw":41.632568},{"c":41.695,"h":41.74,"l":41.66,"n":125,"o":41.73,"t":"2026-10-20T16:35:00Z","v":4320,"vw":41.695375},{"c":41.65,"h":41.695,"l":41.58,"n":42,"o":41.695,"t":"2026-10-20T16:40:00Z","v":821,"vw":41.63375},{"c":41.59,"h":41.665,"l":41.565,"n":143,"o":41.665,"t":"2026-10-20T16:45:00Z","v":8006,"vw":41.610644},{"c":41.43,"h":41.62,"l":41.43,"n":148,"o":41.595,"t":"2026-10-20T16:50:00Z","v":6393,"vw":41.566684},{"c":41.3,"h":41.35,"l":41.3,"n":17,"o":41.35,"t":"2026-10-20T16:55:00Z","v":460,"vw":41.325},{"c":41.37,"h":41.425,"l":41.37,"n":13,"o":41.425,"t":"2026-10-20T17:00:00Z","v":364,"vw":41.406667},{"c":41.56,"h":41.56,"l":41.425,"n":90,"o":41.54,"t":"2026-10-20T17:05:00Z","v":2878,"vw":41.506522},{"c":41.54,"h":41.59,"l":41.485,"n":48,"o":41.485,"t":"2026-10-20T17:10:00Z","v":1276,"vw":41.515896},{"c":41.675,"h":41.75,"l":41.545,"n":127,"o":41.545,"t":"2026-10-20T17:15:00Z","v":4006,"vw":41.615681},{"c":41.775,"h":41.82,"l":41.69,"n":91,"o":41.69,"t":"2026-10-20T17:20:00Z","v":2644,"vw":41.758462},{"c":41.7151,"h":41.74,"l":41.64,"n":72,"o":41.735,"t":"2026-10-20T17:25:00Z","v":3355,"vw":41.717273},{"c":41.8,"h":41.8,"l":41.715,"n":75,"o":41.715,"t":"2026-10-20T17:30:00Z","v":3389,"vw":41.724111},{"c":41.75,"h":41.75,"l":41.75,"n":14,"o":41.75,"t":"2026-10-20T17:35:00Z","v":337,"vw":41.75},{"c":41.69,"h":41.69,"l":41.69,"n":47,"o":41.69,"t":"2026-10-20T17:40:00Z","v":1202,"vw":41.69},{"c":41.7,"h":41.735,"l":41.67,"n":84,"o":41.67,"t":"2026-10-20T17:45:00Z","v":1887,"vw":41.681875},{"c":41.73,"h":41.79,"l":41.68,"n":115,"o":41.69,"t":"2026-10-20T17:50:00Z","v":5277,"vw":41.719877},{"c":41.79,"h":41.83,"l":41.755,"n":195,"o":41.79,"t":"2026-10-20T17:55:00Z","v":10383,"vw":41.798931},{"c":41.81,"h":41.85,"l":41.75,"n":116,"o":41.85,"t":"2026-10-20T18:00:00Z","v":10012,"vw":41.807809},{"c":41.84,"h":41.85,"l":41.77,"n":103,"o":41.85,"t":"2026-10-20T18:05:00Z","v":8481,"vw":41.818428},{"c":41.88,"h":41.88,"l":41.785,"n":178,"o":41.82,"t":"2026-10-20T18:10:00Z","v":8518,"vw":41.828536},{"c":41.81,"h":41.895,"l":41.8,"n":78,"o":41.89,"t":"2026-10-20T18:15:00Z","v":3367,"vw":41.832191},{"c":41.79,"h":41.84,"l":41.79,"n":58,"o":41.815,"t":"2026-10-20T18:20:00Z","v":1880,"vw":41.817893},{"c":41.78,"h":41.815,"l":41.78,"n":31,"o":41.815,"t":"2026-10-20T18:25:00Z","v":904,"vw":41.793261},{"c":41.85,"h":41.85,"l":41.785,"n":163,"o":41.79,"t":"2026-10-20T18:30:00Z","v":10486,"vw":41.803733},{"c":41.83,"h":41.89,"l":41.81,"n":80,"o":41.845,"t":"2026-10-20T18:35:00Z","v":3344,"vw":41.835033},{"c":41.81,"h":41.87,"l":41.79,"n":90,"o":41.8,"t":"2026-10-20T18:40:00Z","v":4717,"vw":41.826936},{"c":41.905,"h":41.905,"l":41.81,"n":88,"o":41.81,"t":"2026-10-20T18:45:00Z","v":3201,"vw":41.849722},{"c":41.89,"h":41.9,"l":41.84,"n":53,"o":41.86,"t":"2026-10-20T18:50:00Z","v":2591,"vw":41.865494},{"c":42.09,"h":42.105,"l":41.84,"n":154,"o":41.905,"t":"2026-10-20T18:55:00Z","v":7370,"vw":41.952285},{"c":42.05,"h":42.24,"l":42.05,"n":124,"o":42.13,"t":"2026-10-20T19:00:00Z","v":6034,"vw":42.148996},{"c":41.925,"h":42.03,"l":41.88,"n":97,"o":42.03,"t":"2026-10-20T19:05:00Z","v":3969,"vw":41.941241},{"c":41.865,"h":41.88,"l":41.855,"n":77,"o":41.88,"t":"2026-10-20T19:10:00Z","v":3136,"vw":41.873361},{"c":41.885,"h":41.91,"l":41.85,"n":96,"o":41.865,"t":"2026-10-20T19:15:00Z","v":4816,"vw":41.890544},{"c":42.04,"h":42.04,"l":41.77,"n":208,"o":41.885,"t":"2026-10-20T19:20:00Z","v":10689,"vw":41.881911},{"c":41.99,"h":42.09,"l":41.99,"n":86,"o":42.09,"t":"2026-10-20T19:25:00Z","v":3129,"vw":42.037813},{"c":42.0867,"h":42.0867,"l":41.98,"n":45,"o":41.98,"t":"2026-10-20T19:30:00Z","v":1691,"vw":42.010094},{"c":41.91,"h":42,"l":41.91,"n":156,"o":41.98,"t":"2026-10-20T19:35:00Z","v":5606,"vw":41.947188},{"c":41.8,"h":42.1,"l":41.76,"n":362,"o":41.965,"t":"2026-10-20T19:40:00Z","v":21266,"vw":41.964399},{"c":41.79,"h":41.8,"l":41.63,"n":315,"o":41.76,"t":"2026-10-20T19:45:00Z","v":14156,"vw":41.723298},{"c":42.04,"h":42.04,"l":41.66,"n":369,"o":41.715,"t":"2026-10-20T19:50:00Z","v":21225,"vw":41.828004},{"c":41.85,"h":41.97,"l":41.695,"n":1072,"o":41.95,"t":"2026-10-20T19:55:00Z","v":53976,"vw":41.816825},{"c":41.84,"h":41.84,"l":41.84,"n":10,"o":41.84,"t":"2026-10-20T20:00:00Z","v":61250,"vw":41.84},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-21T12:40:00Z","v":1002,"vw":42},{"c":42,"h":42.33,"l":41.88,"n":32,"o":41.98,"t":"2026-10-21T13:30:00Z","v":2421,"vw":41.999167},{"c":42.005,"h":42.01,"l":42.005,"n":22,"o":42.005,"t":"2026-10-21T13:35:00Z","v":1649,"vw":42.005336},{"c":41.865,"h":42.395,"l":41.685,"n":181,"o":41.885,"t":"2026-10-21T13:40:00Z","v":3108,"vw":41.940629},{"c":41.866,"h":42.265,"l":41.851,"n":48,"o":41.851,"t":"2026-10-21T13:45:00Z","v":874,"vw":41.955012},{"c":41.741,"h":42.14,"l":41.705,"n":75,"o":41.9522,"t":"2026-10-21T13:50:00Z","v":6169,"vw":41.994879},{"c":41.721,"h":41.726,"l":41.695,"n":60,"o":41.695,"t":"2026-10-21T13:55:00Z","v":886,"vw":41.713633},{"c":41.721,"h":41.721,"l":41.721,"n":7,"o":41.721,"t":"2026-10-21T14:00:00Z","v":174,"vw":41.721},{"c":41.7,"h":41.705,"l":41.6975,"n":41,"o":41.705,"t":"2026-10-21T14:05:00Z","v":713,"vw":41.700742},{"c":41.89,"h":41.89,"l":41.635,"n":89,"o":41.705,"t":"2026-10-21T14:10:00Z","v":5415,"vw":41.764328},{"c":41.805,"h":41.87,"l":41.76,"n":86,"o":41.87,"t":"2026-10-21T14:15:00Z","v":4040,"vw":41.807946},{"c":41.66,"h":41.69,"l":41.66,"n":8,"o":41.69,"t":"2026-10-21T14:20:00Z","v":553,"vw":41.678},{"c":41.655,"h":41.655,"l":41.515,"n":53,"o":41.64,"t":"2026-10-21T14:25:00Z","v":6133,"vw":41.623929},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-10-21T14:30:00Z","v":113,"vw":41.8},{"c":41.87,"h":41.87,"l":41.87,"n":6,"o":41.87,"t":"2026-10-21T14:35:00Z","v":135,"vw":41.87},{"c":41.63,"h":41.63,"l":41.63,"n":1,"o":41.63,"t":"2026-10-21T14:40:00Z","v":100,"vw":41.63},{"c":42.29,"h":42.33,"l":41.62,"n":415,"o":41.8,"t":"2026-10-21T14:45:00Z","v":32137,"vw":41.982263},{"c":42.295,"h":42.295,"l":42.205,"n":15,"o":42.205,"t":"2026-10-21T14:50:00Z","v":594,"vw":42.26625},{"c":42.31,"h":42.43,"l":42.31,"n":40,"o":42.38,"t":"2026-10-21T14:55:00Z","v":1978,"vw":42.348636},{"c":42.16,"h":42.2,"l":41.99,"n":20,"o":41.99,"t":"2026-10-21T15:00:00Z","v":1883,"vw":42.012353},{"c":42.04,"h":42.05,"l":42.04,"n":17,"o":42.049,"t":"2026-10-21T15:05:00Z","v":1137,"vw":42.048806},{"c":41.89,"h":41.895,"l":41.89,"n":28,"o":41.895,"t":"2026-10-21T15:10:00Z","v":960,"vw":41.892964},{"c":41.87,"h":41.87,"l":41.8,"n":28,"o":41.8,"t":"2026-10-21T15:15:00Z","v":824,"vw":41.842332},{"c":41.85,"h":41.865,"l":41.74,"n":32,"o":41.865,"t":"2026-10-21T15:25:00Z","v":7170,"vw":41.847615},{"c":41.85,"h":41.85,"l":41.75,"n":10,"o":41.84,"t":"2026-10-21T15:30:00Z","v":431,"vw":41.8},{"c":41.84,"h":41.84,"l":41.74,"n":20,"o":41.774,"t":"2026-10-21T15:35:00Z","v":1486,"vw":41.77938},{"c":41.555,"h":41.76,"l":41.3701,"n":111,"o":41.74,"t":"2026-10-21T15:40:00Z","v":9663,"vw":41.494665},{"c":41.61,"h":41.63,"l":41.505,"n":56,"o":41.505,"t":"2026-10-21T15:45:00Z","v":3316,"vw":41.596927},{"c":41.695,"h":41.73,"l":41.485,"n":99,"o":41.51,"t":"2026-10-21T15:50:00Z","v":4768,"vw":41.621094},{"c":41.77,"h":41.77,"l":41.77,"n":30,"o":41.77,"t":"2026-10-21T15:55:00Z","v":1104,"vw":41.77},{"c":41.775,"h":41.79,"l":41.77,"n":32,"o":41.79,"t":"2026-10-21T16:00:00Z","v":1551,"vw":41.779444},{"c":41.85,"h":41.89,"l":41.84,"n":72,"o":41.87,"t":"2026-10-21T16:05:00Z","v":3561,"vw":41.858613},{"c":41.94,"h":42.01,"l":41.72,"n":130,"o":41.8,"t":"2026-10-21T16:15:00Z","v":7019,"vw":41.901415},{"c":42.0399,"h":42.0399,"l":42.0399,"n":6,"o":42.0399,"t":"2026-10-21T16:20:00Z","v":512,"vw":42.0399},{"c":42.095,"h":42.095,"l":41.82,"n":159,"o":41.87,"t":"2026-10-21T16:35:00Z","v":13531,"vw":41.968707},{"c":41.98,"h":42.04,"l":41.85,"n":68,"o":42.01,"t":"2026-10-21T16:40:00Z","v":8345,"vw":42.00468},{"c":41.84,"h":42.0566,"l":41.84,"n":14,"o":42.0566,"t":"2026-10-21T16:45:00Z","v":1280,"vw":42.018305},{"c":41.82,"h":41.915,"l":41.82,"n":41,"o":41.83,"t":"2026-10-21T16:50:00Z","v":1211,"vw":41.852236},{"c":41.8085,"h":41.8085,"l":41.8085,"n":26,"o":41.8085,"t":"2026-10-21T16:55:00Z","v":567,"vw":41.8085},{"c":41.9,"h":41.94,"l":41.82,"n":54,"o":41.82,"t":"2026-10-21T17:05:00Z","v":2297,"vw":41.878077},{"c":41.735,"h":41.89,"l":41.645,"n":78,"o":41.89,"t":"2026-10-21T17:10:00Z","v":8611,"vw":41.817737},{"c":41.775,"h":41.775,"l":41.775,"n":6,"o":41.775,"t":"2026-10-21T17:15:00Z","v":134,"vw":41.775},{"c":41.69,"h":41.79,"l":41.64,"n":55,"o":41.74,"t":"2026-10-21T17:25:00Z","v":2660,"vw":41.73058},{"c":41.69,"h":41.775,"l":41.69,"n":40,"o":41.775,"t":"2026-10-21T17:30:00Z","v":740,"vw":41.716154},{"c":41.68,"h":41.68,"l":41.68,"n":11,"o":41.68,"t":"2026-10-21T17:35:00Z","v":240,"vw":41.68},{"c":41.775,"h":41.82,"l":41.68,"n":180,"o":41.68,"t":"2026-10-21T17:45:00Z","v":9674,"vw":41.770034},{"c":41.88,"h":41.9,"l":41.8,"n":96,"o":41.82,"t":"2026-10-21T17:50:00Z","v":5496,"vw":41.848795},{"c":41.81,"h":41.89,"l":41.81,"n":25,"o":41.89,"t":"2026-10-21T17:55:00Z","v":1207,"vw":41.818287},{"c":41.865,"h":41.865,"l":41.865,"n":26,"o":41.865,"t":"2026-10-21T18:05:00Z","v":525,"vw":41.865},{"c":41.8725,"h":41.92,"l":41.85,"n":81,"o":41.9,"t":"2026-10-21T18:10:00Z","v":2565,"vw":41.882752},{"c":41.8,"h":41.88,"l":41.8,"n":53,"o":41.85,"t":"2026-10-21T18:15:00Z","v":1862,"vw":41.836},{"c":41.8,"h":41.8,"l":41.8,"n":11,"o":41.8,"t":"2026-10-21T18:20:00Z","v":211,"vw":41.8},{"c":41.77,"h":41.8,"l":41.76,"n":25,"o":41.8,"t":"2026-10-21T18:25:00Z","v":986,"vw":41.779372},{"c":41.8,"h":41.805,"l":41.75,"n":54,"o":41.75,"t":"2026-10-21T18:30:00Z","v":1525,"vw":41.781875},{"c":41.84,"h":41.9,"l":41.84,"n":76,"o":41.86,"t":"2026-10-21T18:35:00Z","v":1838,"vw":41.86375},{"c":41.815,"h":41.86,"l":41.8,"n":51,"o":41.8108,"t":"2026-10-21T18:40:00Z","v":3121,"vw":41.814345},{"c":41.715,"h":41.8151,"l":41.63,"n":129,"o":41.815,"t":"2026-10-21T18:45:00Z","v":4710,"vw":41.715745},{"c":41.71,"h":41.71,"l":41.615,"n":112,"o":41.66,"t":"2026-10-21T18:50:00Z","v":5037,"vw":41.657791},{"c":41.505,"h":41.7,"l":41.475,"n":80,"o":41.7,"t":"2026-10-21T18:55:00Z","v":4127,"vw":41.631926},{"c":41.28,"h":41.505,"l":41.23,"n":126,"o":41.505,"t":"2026-10-21T19:00:00Z","v":4256,"vw":41.32875},{"c":41.17,"h":41.255,"l":41.17,"n":52,"o":41.255,"t":"2026-10-21T19:05:00Z","v":1990,"vw":41.193357},{"c":41.33,"h":41.34,"l":41.145,"n":108,"o":41.145,"t":"2026-10-21T19:10:00Z","v":3871,"vw":41.294583},{"c":41.415,"h":41.475,"l":41.33,"n":172,"o":41.33,"t":"2026-10-21T19:15:00Z","v":9576,"vw":41.413736},{"c":41.265,"h":41.51,"l":41.265,"n":239,"o":41.41,"t":"2026-10-21T19:20:00Z","v":13328,"vw":41.414396},{"c":41.49,"h":41.6,"l":41.21,"n":85,"o":41.21,"t":"2026-10-21T19:25:00Z","v":3939,"vw":41.454098},{"c":41.38,"h":41.485,"l":41.33,"n":111,"o":41.485,"t":"2026-10-21T19:30:00Z","v":4099,"vw":41.411175},{"c":41.43,"h":41.5,"l":41.255,"n":259,"o":41.35,"t":"2026-10-21T19:35:00Z","v":10867,"vw":41.354422},{"c":41.48,"h":41.505,"l":41.425,"n":146,"o":41.425,"t":"2026-10-21T19:40:00Z","v":4867,"vw":41.461261},{"c":41.54,"h":41.54,"l":41.43,"n":190,"o":41.47,"t":"2026-10-21T19:45:00Z","v":6726,"vw":41.498666},{"c":41.29,"h":41.57,"l":41.29,"n":286,"o":41.49,"t":"2026-10-21T19:50:00Z","v":11368,"vw":41.46606},{"c":41.33,"h":41.4,"l":41.06,"n":1010,"o":41.285,"t":"2026-10-21T19:55:00Z","v":50656,"vw":41.291187},{"c":41.3,"h":41.3,"l":41.3,"n":7,"o":41.3,"t":"2026-10-21T20:00:00Z","v":47687,"vw":41.3},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-10-22T12:40:00Z","v":1000,"vw":41.3},{"c":40.845,"h":40.845,"l":40.69,"n":9,"o":40.69,"t":"2026-10-22T13:30:00Z","v":629,"vw":40.716632},{"c":40.4,"h":40.92,"l":40.39,"n":75,"o":40.845,"t":"2026-10-22T13:35:00Z","v":4611,"vw":40.659989},{"c":40.23,"h":40.515,"l":39.99,"n":66,"o":40.515,"t":"2026-10-22T13:40:00Z","v":2657,"vw":40.20656},{"c":40.045,"h":40.23,"l":39.85,"n":106,"o":39.85,"t":"2026-10-22T13:45:00Z","v":5559,"vw":40.118008},{"c":40.32,"h":40.32,"l":39.835,"n":113,"o":39.85,"t":"2026-10-22T13:50:00Z","v":5860,"vw":40.036888},{"c":40.265,"h":40.28,"l":40.265,"n":26,"o":40.28,"t":"2026-10-22T13:55:00Z","v":490,"vw":40.271667},{"c":40.28,"h":40.28,"l":40.28,"n":4,"o":40.28,"t":"2026-10-22T14:00:00Z","v":111,"vw":40.28},{"c":40.32,"h":40.32,"l":40.3,"n":34,"o":40.3,"t":"2026-10-22T14:05:00Z","v":827,"vw":40.316785},{"c":40.595,"h":40.76,"l":40.32,"n":42,"o":40.32,"t":"2026-10-22T14:10:00Z","v":9520,"vw":40.372989},{"c":40.6,"h":40.6,"l":40.6,"n":10,"o":40.6,"t":"2026-10-22T14:15:00Z","v":298,"vw":40.6},{"c":40.625,"h":40.625,"l":40.625,"n":8,"o":40.625,"t":"2026-10-22T14:20:00Z","v":216,"vw":40.625},{"c":40.26,"h":40.385,"l":40.26,"n":45,"o":40.36,"t":"2026-10-22T14:25:00Z","v":2151,"vw":40.339667},{"c":40.1,"h":40.35,"l":40.1,"n":27,"o":40.35,"t":"2026-10-22T14:30:00Z","v":690,"vw":40.225},{"c":40.25,"h":40.285,"l":40.25,"n":36,"o":40.285,"t":"2026-10-22T14:35:00Z","v":1194,"vw":40.273581},{"c":40.25,"h":40.255,"l":40.07,"n":24,"o":40.255,"t":"2026-10-22T14:40:00Z","v":615,"vw":40.179},{"c":40.205,"h":40.245,"l":40.1,"n":65,"o":40.245,"t":"2026-10-22T14:45:00Z","v":1365,"vw":40.190839},{"c":40.395,"h":40.43,"l":40.09,"n":107,"o":40.09,"t":"2026-10-22T14:50:00Z","v":5505,"vw":40.294591},{"c":40.43,"h":40.49,"l":40.43,"n":46,"o":40.43,"t":"2026-10-22T14:55:00Z","v":2191,"vw":40.461122},{"c":40.495,"h":40.56,"l":40.49,"n":26,"o":40.5,"t":"2026-10-22T15:00:00Z","v":776,"vw":40.507463},{"c":40.23,"h":40.57,"l":40.21,"n":118,"o":40.505,"t":"2026-10-22T15:05:00Z","v":16874,"vw":40.478862},{"c":40.14,"h":40.2525,"l":40.11,"n":33,"o":40.2525,"t":"2026-10-22T15:10:00Z","v":1355,"vw":40.21384},{"c":40.495,"h":40.495,"l":40.14,"n":125,"o":40.14,"t":"2026-10-22T15:15:00Z","v":4484,"vw":40.334259},{"c":40.3,"h":40.505,"l":40.3,"n":54,"o":40.495,"t":"2026-10-22T15:20:00Z","v":1777,"vw":40.426818},{"c":40.29,"h":40.29,"l":40.29,"n":10,"o":40.29,"t":"2026-10-22T15:25:00Z","v":307,"vw":40.29},{"c":40.28,"h":40.3,"l":40.24,"n":43,"o":40.24,"t":"2026-10-22T15:30:00Z","v":1210,"vw":40.274445},{"c":40.3,"h":40.39,"l":40.275,"n":70,"o":40.275,"t":"2026-10-22T15:35:00Z","v":2482,"vw":40.339412},{"c":40.27,"h":40.28,"l":40.17,"n":43,"o":40.17,"t":"2026-10-22T15:40:00Z","v":1285,"vw":40.239274},{"c":40.12,"h":40.28,"l":40.06,"n":111,"o":40.195,"t":"2026-10-22T15:45:00Z","v":2924,"vw":40.147969},{"c":40.23,"h":40.245,"l":40.1,"n":62,"o":40.1,"t":"2026-10-22T15:50:00Z","v":2624,"vw":40.164444},{"c":40.25,"h":40.29,"l":40.24,"n":42,"o":40.26,"t":"2026-10-22T15:55:00Z","v":2046,"vw":40.26375},{"c":40.285,"h":40.395,"l":40.285,"n":117,"o":40.31,"t":"2026-10-22T16:00:00Z","v":4061,"vw":40.337517},{"c":40.4,"h":40.4,"l":40.29,"n":45,"o":40.29,"t":"2026-10-22T16:05:00Z","v":1340,"vw":40.348598},{"c":40.37,"h":40.47,"l":40.305,"n":83,"o":40.305,"t":"2026-10-22T16:10:00Z","v":3783,"vw":40.369333},{"c":40.34,"h":40.366,"l":40.34,"n":44,"o":40.366,"t":"2026-10-22T16:15:00Z","v":2583,"vw":40.341292},{"c":40.32,"h":40.39,"l":40.32,"n":61,"o":40.335,"t":"2026-10-22T16:20:00Z","v":2581,"vw":40.334722},{"c":40.445,"h":40.63,"l":40.25,"n":156,"o":40.26,"t":"2026-10-22T16:25:00Z","v":19077,"vw":40.375276},{"c":40.58,"h":40.585,"l":40.41,"n":95,"o":40.44,"t":"2026-10-22T16:30:00Z","v":16732,"vw":40.506693},{"c":40.44,"h":40.585,"l":40.44,"n":51,"o":40.585,"t":"2026-10-22T16:35:00Z","v":1634,"vw":40.533182},{"c":40.24,"h":40.355,"l":40.24,"n":49,"o":40.33,"t":"2026-10-22T16:40:00Z","v":2136,"vw":40.275054},{"c":39.975,"h":40.305,"l":39.9725,"n":130,"o":40.305,"t":"2026-10-22T16:45:00Z","v":5029,"vw":40.097857},{"c":39.96,"h":40.05,"l":39.8974,"n":142,"o":39.93,"t":"2026-10-22T16:50:00Z","v":8431,"vw":39.99773},{"c":40.145,"h":40.15,"l":39.9,"n":150,"o":39.955,"t":"2026-10-22T16:55:00Z","v":5986,"vw":39.990537},{"c":40.28,"h":40.455,"l":40.15,"n":233,"o":40.18,"t":"2026-10-22T17:00:00Z","v":19366,"vw":40.289783},{"c":40.37,"h":40.37,"l":40.22,"n":134,"o":40.28,"t":"2026-10-22T17:05:00Z","v":8195,"vw":40.294412},{"c":40.37,"h":40.37,"l":40.36,"n":16,"o":40.37,"t":"2026-10-22T17:10:00Z","v":443,"vw":40.3675},{"c":40.245,"h":40.42,"l":40.24,"n":128,"o":40.38,"t":"2026-10-22T17:15:00Z","v":6560,"vw":40.322651},{"c":40.295,"h":40.32,"l":40.24,"n":111,"o":40.24,"t":"2026-10-22T17:20:00Z","v":3866,"vw":40.289452},{"c":40.295,"h":40.295,"l":40.23,"n":15,"o":40.23,"t":"2026-10-22T17:25:00Z","v":435,"vw":40.2625},{"c":40.295,"h":40.37,"l":40.22,"n":100,"o":40.295,"t":"2026-10-22T17:30:00Z","v":2468,"vw":40.304248},{"c":40.31,"h":40.31,"l":40.26,"n":26,"o":40.26,"t":"2026-10-22T17:35:00Z","v":1244,"vw":40.301},{"c":40.39,"h":40.425,"l":40.3,"n":58,"o":40.3,"t":"2026-10-22T17:40:00Z","v":2421,"vw":40.364829},{"c":40.3,"h":40.4175,"l":40.3,"n":57,"o":40.4175,"t":"2026-10-22T17:45:00Z","v":1748,"vw":40.34175},{"c":40.53,"h":40.58,"l":40.27,"n":252,"o":40.33,"t":"2026-10-22T17:50:00Z","v":15206,"vw":40.422507},{"c":40.38,"h":40.49,"l":40.37,"n":93,"o":40.49,"t":"2026-10-22T18:00:00Z","v":2674,"vw":40.407888},{"c":40.515,"h":40.515,"l":40.37,"n":71,"o":40.37,"t":"2026-10-22T18:05:00Z","v":2580,"vw":40.445246},{"c":40.5,"h":40.547,"l":40.45,"n":86,"o":40.45,"t":"2026-10-22T18:10:00Z","v":2910,"vw":40.507414},{"c":40.575,"h":40.605,"l":40.44,"n":155,"o":40.51,"t":"2026-10-22T18:15:00Z","v":6800,"vw":40.512112},{"c":40.6925,"h":40.745,"l":40.635,"n":101,"o":40.68,"t":"2026-10-22T18:20:00Z","v":3681,"vw":40.692897},{"c":40.42,"h":40.695,"l":40.42,"n":85,"o":40.695,"t":"2026-10-22T18:25:00Z","v":4120,"vw":40.612719},{"c":40.52,"h":40.52,"l":40.51,"n":17,"o":40.51,"t":"2026-10-22T18:30:00Z","v":428,"vw":40.515},{"c":40.44,"h":40.52,"l":40.43,"n":77,"o":40.52,"t":"2026-10-22T18:35:00Z","v":1452,"vw":40.471619},{"c":40.385,"h":40.48,"l":40.385,"n":112,"o":40.44,"t":"2026-10-22T18:40:00Z","v":2842,"vw":40.414493},{"c":40.335,"h":40.47,"l":40.33,"n":200,"o":40.385,"t":"2026-10-22T18:45:00Z","v":7401,"vw":40.401323},{"c":40.35,"h":40.37,"l":40.335,"n":104,"o":40.335,"t":"2026-10-22T18:50:00Z","v":2501,"vw":40.34606},{"c":40.36,"h":40.4099,"l":40.35,"n":130,"o":40.4099,"t":"2026-10-22T18:55:00Z","v":2951,"vw":40.369325},{"c":40.54,"h":40.54,"l":40.31,"n":231,"o":40.36,"t":"2026-10-22T19:00:00Z","v":7237,"vw":40.368543},{"c":40.44,"h":40.5,"l":40.44,"n":57,"o":40.5,"t":"2026-10-22T19:05:00Z","v":2339,"vw":40.472294},{"c":40.44,"h":40.5,"l":40.4,"n":185,"o":40.4,"t":"2026-10-22T19:10:00Z","v":10557,"vw":40.449465},{"c":40.445,"h":40.53,"l":40.37,"n":146,"o":40.44,"t":"2026-10-22T19:15:00Z","v":7928,"vw":40.501639},{"c":40.5,"h":40.64,"l":40.46,"n":250,"o":40.46,"t":"2026-10-22T19:20:00Z","v":16673,"vw":40.535805},{"c":40.57,"h":40.575,"l":40.47,"n":168,"o":40.49,"t":"2026-10-22T19:25:00Z","v":7311,"vw":40.506296},{"c":40.62,"h":40.64,"l":40.52,"n":265,"o":40.52,"t":"2026-10-22T19:30:00Z","v":21638,"vw":40.598187},{"c":40.71,"h":40.8,"l":40.61,"n":355,"o":40.62,"t":"2026-10-22T19:35:00Z","v":26489,"vw":40.736973},{"c":40.98,"h":40.98,"l":40.69,"n":425,"o":40.76,"t":"2026-10-22T19:40:00Z","v":25349,"vw":40.841266},{"c":41.01,"h":41.08,"l":40.96,"n":262,"o":41.01,"t":"2026-10-22T19:45:00Z","v":11626,"vw":41.022593},{"c":41.19,"h":41.28,"l":41.08,"n":455,"o":41.09,"t":"2026-10-22T19:50:00Z","v":21928,"vw":41.185469},{"c":41.24,"h":41.34,"l":41.09,"n":1000,"o":41.145,"t":"2026-10-22T19:55:00Z","v":60639,"vw":41.211233},{"c":41.19,"h":41.19,"l":41.19,"n":9,"o":41.19,"t":"2026-10-22T20:00:00Z","v":48236,"vw":41.19},{"c":41.79,"h":41.79,"l":41.19,"n":8,"o":41.19,"t":"2026-10-22T20:10:00Z","v":1420,"vw":41.41947}],"history":[{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-06-29T04:00:00Z","v":82142,"vw":35},{"c":40,"h":40,"l":40,"n":84,"o":40,"t":"2026-06-30T04:00:00Z","v":29426,"vw":40},{"c":38.98,"h":40,"l":35,"n":425,"o":40,"t":"2026-07-01T04:00:00Z","v":112279,"vw":35.120142},{"c":36.01,"h":42.54,"l":34.98,"n":378,"o":42.54,"t":"2026-07-02T04:00:00Z","v":187762,"vw":35.278065},{"c":35.05,"h":37.33,"l":33,"n":848,"o":36,"t":"2026-07-06T04:00:00Z","v":100406,"vw":34.478661},{"c":36.6,"h":40.04,"l":34.65,"n":21286,"o":35.5,"t":"2026-07-07T04:00:00Z","v":8306094,"vw":36.329055},{"c":39,"h":39.59,"l":36.06,"n":24796,"o":36.49,"t":"2026-07-08T04:00:00Z","v":1977445,"vw":38.229933},{"c":44,"h":45.02,"l":38.2,"n":15557,"o":39.47,"t":"2026-07-09T04:00:00Z","v":2138837,"vw":42.780303},{"c":41.44,"h":45.18,"l":40.9,"n":14481,"o":44.75,"t":"2026-07-10T04:00:00Z","v":1914553,"vw":43.179506},{"c":42.6,"h":44.4,"l":40.0001,"n":13168,"o":40.61,"t":"2026-07-13T04:00:00Z","v":1363936,"vw":42.898962},{"c":43.5,"h":44.1,"l":42.2,"n":13989,"o":42.83,"t":"2026-07-14T04:00:00Z","v":1480968,"vw":43.278025},{"c":43.47,"h":44.81,"l":43.08,"n":10986,"o":43.43,"t":"2026-07-15T04:00:00Z","v":1042478,"vw":43.757028},{"c":44.68,"h":45.47,"l":43.02,"n":10970,"o":43.89,"t":"2026-07-16T04:00:00Z","v":893605,"vw":44.554851},{"c":41.87,"h":45.015,"l":40.47,"n":13630,"o":44.11,"t":"2026-07-17T04:00:00Z","v":1109127,"vw":42.080789},{"c":43.42,"h":44.18,"l":41.12,"n":10259,"o":42,"t":"2026-07-20T04:00:00Z","v":846745,"vw":43.450272},{"c":45.84,"h":46.68,"l":43.61,"n":11445,"o":44.02,"t":"2026-07-21T04:00:00Z","v":1087188,"vw":45.774636},{"c":44.68,"h":47.325,"l":43.215,"n":15573,"o":46,"t":"2026-07-22T04:00:00Z","v":1064985,"vw":45.07134},{"c":47.75,"h":47.78,"l":44.16,"n":13811,"o":45.19,"t":"2026-07-23T04:00:00Z","v":995090,"vw":46.257101},{"c":47.2,"h":48.86,"l":46.05,"n":14424,"o":46.73,"t":"2026-07-24T04:00:00Z","v":1230004,"vw":47.0574},{"c":47.75,"h":48.5,"l":46.09,"n":12128,"o":46.86,"t":"2026-07-27T04:00:00Z","v":754201,"vw":47.628849},{"c":46.58,"h":48,"l":45.06,"n":14525,"o":48,"t":"2026-07-28T04:00:00Z","v":1237957,"vw":46.541348},{"c":46.61,"h":47.905,"l":44.855,"n":10794,"o":46.98,"t":"2026-07-29T04:00:00Z","v":788422,"vw":46.274636},{"c":48.14,"h":48.66,"l":45.5,"n":12392,"o":47.26,"t":"2026-07-30T04:00:00Z","v":1162068,"vw":47.135701},{"c":47.95,"h":49.86,"l":47.09,"n":9111,"o":48.45,"t":"2026-07-31T04:00:00Z","v":918284,"vw":48.479182},{"c":47.29,"h":48.86,"l":46.75,"n":6026,"o":47.53,"t":"2026-08-03T04:00:00Z","v":495120,"vw":47.533532},{"c":47.29,"h":48.03,"l":44.08,"n":11614,"o":47.5,"t":"2026-08-04T04:00:00Z","v":689231,"vw":46.826549},{"c":46.67,"h":48.39,"l":45.85,"n":10551,"o":46.91,"t":"2026-08-05T04:00:00Z","v":695191,"vw":46.877493},{"c":46.71,"h":48.5,"l":45.38,"n":12736,"o":46.66,"t":"2026-08-06T04:00:00Z","v":900960,"vw":47.289853},{"c":45.92,"h":48.595,"l":45.78,"n":9160,"o":48.345,"t":"2026-08-07T04:00:00Z","v":637986,"vw":46.422277},{"c":44.82,"h":47.215,"l":43.55,"n":10794,"o":45.92,"t":"2026-08-10T04:00:00Z","v":583523,"vw":44.556982},{"c":44.95,"h":45.95,"l":44.15,"n":9546,"o":44.9,"t":"2026-08-11T04:00:00Z","v":766734,"vw":45.249593},{"c":43.74,"h":46.015,"l":43.445,"n":10071,"o":45.49,"t":"2026-08-12T04:00:00Z","v":710060,"vw":44.407481},{"c":43.08,"h":45.155,"l":42.5,"n":11296,"o":44.04,"t":"2026-08-13T04:00:00Z","v":743263,"vw":43.187042},{"c":45.57,"h":46.08,"l":42,"n":15625,"o":42.07,"t":"2026-08-14T04:00:00Z","v":1260542,"vw":45.354632},{"c":45,"h":46.4391,"l":44.35,"n":7788,"o":45.6,"t":"2026-08-17T04:00:00Z","v":636464,"vw":45.031273},{"c":42.91,"h":45.245,"l":42.85,"n":9524,"o":44.5,"t":"2026-08-18T04:00:00Z","v":549379,"vw":43.279897},{"c":45.71,"h":45.95,"l":42.92,"n":16811,"o":43.05,"t":"2026-08-19T04:00:00Z","v":1098156,"vw":45.159531},{"c":48.95,"h":49.05,"l":45.08,"n":16341,"o":46.73,"t":"2026-08-20T04:00:00Z","v":1384845,"vw":47.140442},{"c":50.71,"h":51.62,"l":49.213,"n":11285,"o":49.48,"t":"2026-08-21T04:00:00Z","v":697005,"vw":50.709908},{"c":48.75,"h":51.34,"l":48.185,"n":9680,"o":50.65,"t":"2026-08-24T04:00:00Z","v":422702,"vw":48.890138},{"c":51.47,"h":51.88,"l":48.01,"n":10837,"o":48.54,"t":"2026-08-25T04:00:00Z","v":640644,"vw":51.220145},{"c":48.44,"h":52.58,"l":47.73,"n":10648,"o":50.115,"t":"2026-08-26T04:00:00Z","v":509115,"vw":48.956048},{"c":48.64,"h":49.57,"l":48.17,"n":9273,"o":48.36,"t":"2026-08-27T04:00:00Z","v":609134,"vw":48.810208},{"c":46.77,"h":49.92,"l":46.11,"n":8550,"o":48.65,"t":"2026-08-28T04:00:00Z","v":529620,"vw":47.434665},{"c":46.88,"h":47.29,"l":46.01,"n":7362,"o":46.66,"t":"2026-08-31T04:00:00Z","v":428676,"vw":46.721574},{"c":44.2,"h":47.95,"l":44.07,"n":9048,"o":46.63,"t":"2026-09-01T04:00:00Z","v":344945,"vw":44.697729},{"c":45.04,"h":45.36,"l":43.115,"n":8530,"o":44.16,"t":"2026-09-02T04:00:00Z","v":405418,"vw":44.518855},{"c":44.01,"h":46.17,"l":43.2,"n":8467,"o":45.28,"t":"2026-09-03T04:00:00Z","v":508487,"vw":44.091593},{"c":45.21,"h":45.88,"l":44.04,"n":8313,"o":44.04,"t":"2026-09-04T04:00:00Z","v":253573,"vw":45.260253},{"c":42.91,"h":45.19,"l":42.83,"n":7475,"o":44.96,"t":"2026-09-08T04:00:00Z","v":306765,"vw":43.206317},{"c":42.75,"h":43.89,"l":42.1,"n":6428,"o":42.64,"t":"2026-09-09T04:00:00Z","v":291523,"vw":42.935687},{"c":41.57,"h":43.4,"l":41.2,"n":6394,"o":42.13,"t":"2026-09-10T04:00:00Z","v":291997,"vw":41.664726},{"c":41.61,"h":42.76,"l":40.93,"n":10548,"o":41.86,"t":"2026-09-11T04:00:00Z","v":315303,"vw":41.664345},{"c":41.51,"h":42.84,"l":40.28,"n":12423,"o":40.77,"t":"2026-09-14T04:00:00Z","v":482252,"vw":41.727782},{"c":43.58,"h":43.95,"l":40.835,"n":9852,"o":41.6,"t":"2026-09-15T04:00:00Z","v":645318,"vw":43.127458},{"c":44.27,"h":46.15,"l":43.47,"n":12939,"o":43.47,"t":"2026-09-16T04:00:00Z","v":1022718,"vw":44.9063},{"c":44.99,"h":45.685,"l":44.39,"n":8879,"o":45.38,"t":"2026-09-17T04:00:00Z","v":415037,"vw":44.905181},{"c":42.34,"h":45.32,"l":41.96,"n":9863,"o":45.32,"t":"2026-09-18T04:00:00Z","v":1690778,"vw":42.618665},{"c":45.12,"h":45.14,"l":42.215,"n":8066,"o":42.45,"t":"2026-09-21T04:00:00Z","v":373234,"vw":44.693496},{"c":44.74,"h":45.36,"l":44.01,"n":7759,"o":45.36,"t":"2026-09-22T04:00:00Z","v":452118,"vw":44.584826},{"c":44.8,"h":45.26,"l":44.08,"n":7171,"o":44.56,"t":"2026-09-23T04:00:00Z","v":328997,"vw":44.802066},{"c":42.98,"h":44.64,"l":42.81,"n":8759,"o":44.45,"t":"2026-09-24T04:00:00Z","v":415392,"vw":43.245006},{"c":42.69,"h":44.24,"l":42.62,"n":7710,"o":43.4,"t":"2026-09-25T04:00:00Z","v":326437,"vw":43.213602},{"c":41.15,"h":42.26,"l":40.861,"n":7468,"o":42.16,"t":"2026-09-28T04:00:00Z","v":256268,"vw":41.389729},{"c":40.69,"h":41.16,"l":40.32,"n":7318,"o":41.01,"t":"2026-09-29T04:00:00Z","v":315292,"vw":40.677464},{"c":40.82,"h":41.6,"l":40.06,"n":9320,"o":41.06,"t":"2026-09-30T04:00:00Z","v":753027,"vw":41.00702},{"c":41.55,"h":42.23,"l":40.335,"n":8761,"o":40.68,"t":"2026-10-01T04:00:00Z","v":494749,"vw":41.295713},{"c":41.69,"h":42.6,"l":41.16,"n":7707,"o":42.2,"t":"2026-10-02T04:00:00Z","v":314190,"vw":41.833909},{"c":42.54,"h":43.7,"l":41.265,"n":11101,"o":42.03,"t":"2026-10-05T04:00:00Z","v":788589,"vw":42.721862},{"c":41.78,"h":43.09,"l":41.485,"n":5921,"o":42.44,"t":"2026-10-06T04:00:00Z","v":264173,"vw":42.293706},{"c":40.55,"h":41.885,"l":39.395,"n":7796,"o":41.28,"t":"2026-10-07T04:00:00Z","v":279619,"vw":40.294103},{"c":40.38,"h":40.605,"l":39.4409,"n":5620,"o":40.44,"t":"2026-10-08T04:00:00Z","v":229170,"vw":40.108937},{"c":40.97,"h":41.755,"l":40.235,"n":5791,"o":40.31,"t":"2026-10-09T04:00:00Z","v":171103,"vw":40.967019},{"c":39.53,"h":40.85,"l":39.258,"n":5290,"o":40.65,"t":"2026-10-12T04:00:00Z","v":241787,"vw":39.859457},{"c":39.73,"h":40.895,"l":38.505,"n":8041,"o":39.33,"t":"2026-10-13T04:00:00Z","v":377556,"vw":39.376387},{"c":39.73,"h":39.87,"l":38.51,"n":7253,"o":39.2,"t":"2026-10-14T04:00:00Z","v":446809,"vw":39.526721},{"c":40.59,"h":41.26,"l":39.35,"n":9287,"o":39.56,"t":"2026-10-15T04:00:00Z","v":481539,"vw":40.685507},{"c":39.57,"h":41.185,"l":39.21,"n":7533,"o":40.23,"t":"2026-10-16T04:00:00Z","v":410424,"vw":39.729676},{"c":40.04,"h":40.77,"l":39.37,"n":8038,"o":40.15,"t":"2026-10-19T04:00:00Z","v":449984,"vw":40.068395},{"c":41.84,"h":42.315,"l":40.03,"n":9040,"o":40.63,"t":"2026-10-20T04:00:00Z","v":455242,"vw":41.709035},{"c":41.3,"h":42.43,"l":41.06,"n":7334,"o":41.98,"t":"2026-10-21T04:00:00Z","v":383246,"vw":41.616991},{"c":41.19,"h":41.34,"l":39.835,"n":10135,"o":40.69,"t":"2026-10-22T04:00:00Z","v":542581,"vw":40.643583}],"volatilityBars":[{"c":42.85,"h":43,"l":42.34,"n":25,"o":42.34,"t":"2026-09-21T13:00:00Z","v":1717,"vw":42.506489},{"c":43.02,"h":43.28,"l":42.215,"n":213,"o":42.45,"t":"2026-09-21T13:30:00Z","v":13342,"vw":42.794268},{"c":43.35,"h":43.35,"l":42.985,"n":128,"o":43.28,"t":"2026-09-21T13:45:00Z","v":6103,"vw":43.148552},{"c":43.505,"h":43.65,"l":43.07,"n":54,"o":43.345,"t":"2026-09-21T14:00:00Z","v":2456,"vw":43.401962},{"c":43.62,"h":43.62,"l":43.4925,"n":32,"o":43.4925,"t":"2026-09-21T14:15:00Z","v":1946,"vw":43.525788},{"c":43.95,"h":43.95,"l":43.03,"n":58,"o":43.53,"t":"2026-09-21T14:30:00Z","v":2491,"vw":43.52075},{"c":44.15,"h":44.39,"l":43.91,"n":252,"o":43.94,"t":"2026-09-21T14:45:00Z","v":8675,"vw":44.119171},{"c":43.98,"h":44.14,"l":43.91,"n":202,"o":43.91,"t":"2026-09-21T15:00:00Z","v":6036,"vw":44.022951},{"c":44.22,"h":44.22,"l":43.88,"n":279,"o":44.04,"t":"2026-09-21T15:15:00Z","v":8404,"vw":44.022874},{"c":44.26,"h":44.27,"l":44.22,"n":40,"o":44.23,"t":"2026-09-21T15:30:00Z","v":999,"vw":44.245},{"c":44.15,"h":44.29,"l":44.14,"n":81,"o":44.15,"t":"2026-09-21T15:45:00Z","v":1821,"vw":44.209286},{"c":44.02,"h":44.2,"l":43.915,"n":167,"o":44.15,"t":"2026-09-21T16:00:00Z","v":4112,"vw":44.069643},{"c":44.18,"h":44.24,"l":44.04,"n":151,"o":44.08,"t":"2026-09-21T16:15:00Z","v":5752,"vw":44.163051},{"c":44.25,"h":44.29,"l":44.12,"n":91,"o":44.24,"t":"2026-09-21T16:30:00Z","v":2534,"vw":44.229928},{"c":44.195,"h":44.27,"l":44.14,"n":109,"o":44.22,"t":"2026-09-21T16:45:00Z","v":3475,"vw":44.186805},{"c":44.29,"h":44.29,"l":44.19,"n":61,"o":44.19,"t":"2026-09-21T17:00:00Z","v":1856,"vw":44.24464},{"c":44.14,"h":44.365,"l":44.14,"n":137,"o":44.34,"t":"2026-09-21T17:15:00Z","v":4541,"vw":44.266646},{"c":44.2,"h":44.22,"l":44.085,"n":228,"o":44.12,"t":"2026-09-21T17:30:00Z","v":4987,"vw":44.139317},{"c":44.525,"h":44.525,"l":44.115,"n":219,"o":44.115,"t":"2026-09-21T17:45:00Z","v":7132,"vw":44.341475},{"c":44.46,"h":44.465,"l":44.15,"n":266,"o":44.2763,"t":"2026-09-21T18:00:00Z","v":11090,"vw":44.302427},{"c":44.49,"h":44.49,"l":44.305,"n":96,"o":44.47,"t":"2026-09-21T18:15:00Z","v":3541,"vw":44.400527},{"c":44.33,"h":44.53,"l":44.29,"n":244,"o":44.4101,"t":"2026-09-21T18:30:00Z","v":8934,"vw":44.354254},{"c":44.45,"h":44.45,"l":44.27,"n":232,"o":44.29,"t":"2026-09-21T18:45:00Z","v":4475,"vw":44.333759},{"c":44.5,"h":44.605,"l":44.42,"n":368,"o":44.44,"t":"2026-09-21T19:00:00Z","v":11806,"vw":44.507473},{"c":44.735,"h":44.79,"l":44.515,"n":412,"o":44.54,"t":"2026-09-21T19:15:00Z","v":15968,"vw":44.638181},{"c":44.83,"h":44.9599,"l":44.64,"n":754,"o":44.725,"t":"2026-09-21T19:30:00Z","v":29863,"vw":44.804397},{"c":45.12,"h":45.14,"l":44.74,"n":1607,"o":44.89,"t":"2026-09-21T19:45:00Z","v":57325,"vw":44.91656},{"c":45.12,"h":45.12,"l":45.12,"n":11,"o":45.12,"t":"2026-09-21T20:00:00Z","v":119659,"vw":45.12},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-09-21T20:30:00Z","v":200,"vw":45.12},{"c":45.15,"h":45.5,"l":45.12,"n":57,"o":45.12,"t":"2026-09-22T13:15:00Z","v":2817,"vw":45.295249},{"c":44.9,"h":45.36,"l":44.81,"n":73,"o":45.36,"t":"2026-09-22T13:30:00Z","v":8092,"vw":44.964718},{"c":44.69,"h":44.895,"l":44.69,"n":30,"o":44.81,"t":"2026-09-22T13:45:00Z","v":2798,"vw":44.863708},{"c":44.59,"h":45.08,"l":44.285,"n":284,"o":45.08,"t":"2026-09-22T14:00:00Z","v":18504,"vw":44.460081},{"c":44.74,"h":44.81,"l":44.535,"n":126,"o":44.645,"t":"2026-09-22T14:15:00Z","v":6274,"vw":44.5905},{"c":44.63,"h":45.01,"l":44.53,"n":105,"o":45,"t":"2026-09-22T14:30:00Z","v":4456,"vw":44.700163},{"c":44.6,"h":44.72,"l":44.545,"n":205,"o":44.67,"t":"2026-09-22T14:45:00Z","v":10363,"vw":44.665006},{"c":44.655,"h":44.83,"l":44.54,"n":149,"o":44.68,"t":"2026-09-22T15:00:00Z","v":8503,"vw":44.662112},{"c":44.695,"h":44.84,"l":44.58,"n":182,"o":44.655,"t":"2026-09-22T15:15:00Z","v":7939,"vw":44.753123},{"c":44.535,"h":44.635,"l":44.41,"n":131,"o":44.58,"t":"2026-09-22T15:30:00Z","v":5164,"vw":44.512083},{"c":44.48,"h":44.65,"l":44.31,"n":298,"o":44.44,"t":"2026-09-22T15:45:00Z","v":18904,"vw":44.441044},{"c":44.61,"h":44.71,"l":44.34,"n":175,"o":44.35,"t":"2026-09-22T16:00:00Z","v":8565,"vw":44.515094},{"c":44.515,"h":44.57,"l":44.35,"n":78,"o":44.44,"t":"2026-09-22T16:15:00Z","v":2928,"vw":44.428897},{"c":44.48,"h":44.59,"l":44.35,"n":136,"o":44.35,"t":"2026-09-22T16:30:00Z","v":4288,"vw":44.468478},{"c":44.16,"h":44.51,"l":44.12,"n":255,"o":44.455,"t":"2026-09-22T16:45:00Z","v":11831,"vw":44.371981},{"c":44.23,"h":44.285,"l":44.155,"n":228,"o":44.275,"t":"2026-09-22T17:00:00Z","v":12377,"vw":44.24503},{"c":44.3,"h":44.33,"l":44.21,"n":185,"o":44.22,"t":"2026-09-22T17:15:00Z","v":11125,"vw":44.28105},{"c":44.285,"h":44.4,"l":44.2,"n":225,"o":44.21,"t":"2026-09-22T17:30:00Z","v":11269,"vw":44.313356},{"c":44.38,"h":44.38,"l":44.24,"n":194,"o":44.24,"t":"2026-09-22T17:45:00Z","v":8124,"vw":44.304616},{"c":44.44,"h":44.48,"l":44.39,"n":166,"o":44.42,"t":"2026-09-22T18:00:00Z","v":7221,"vw":44.44111},{"c":44.555,"h":44.575,"l":44.435,"n":187,"o":44.435,"t":"2026-09-22T18:15:00Z","v":7446,"vw":44.515682},{"c":44.22,"h":44.57,"l":44.1,"n":401,"o":44.565,"t":"2026-09-22T18:30:00Z","v":36770,"vw":44.511745},{"c":44.135,"h":44.35,"l":44.09,"n":245,"o":44.22,"t":"2026-09-22T18:45:00Z","v":12394,"vw":44.245599},{"c":44.19,"h":44.35,"l":44.15,"n":349,"o":44.15,"t":"2026-09-22T19:00:00Z","v":18810,"vw":44.240067},{"c":44.45,"h":44.535,"l":44.01,"n":378,"o":44.25,"t":"2026-09-22T19:15:00Z","v":15106,"vw":44.229772},{"c":44.67,"h":44.755,"l":44.44,"n":337,"o":44.44,"t":"2026-09-22T19:30:00Z","v":8673,"vw":44.610471},{"c":44.76,"h":44.92,"l":44.655,"n":1475,"o":44.68,"t":"2026-09-22T19:45:00Z","v":61741,"vw":44.807574},{"c":44.74,"h":44.74,"l":44.74,"n":12,"o":44.74,"t":"2026-09-22T20:00:00Z","v":107452,"vw":44.74},{"c":44.8,"h":44.8,"l":44.8,"n":18,"o":44.8,"t":"2026-09-23T13:00:00Z","v":1017,"vw":44.8},{"c":44.3,"h":44.3,"l":44.3,"n":10,"o":44.3,"t":"2026-09-23T13:15:00Z","v":924,"vw":44.3},{"c":44.53,"h":45.2,"l":44.31,"n":35,"o":44.56,"t":"2026-09-23T13:30:00Z","v":4091,"vw":44.535628},{"c":44.865,"h":45.175,"l":44.53,"n":157,"o":44.53,"t":"2026-09-23T13:45:00Z","v":5957,"vw":44.798698},{"c":45,"h":45.04,"l":44.69,"n":104,"o":44.855,"t":"2026-09-23T14:00:00Z","v":6006,"vw":44.872451},{"c":44.2,"h":45.01,"l":44.2,"n":182,"o":45.01,"t":"2026-09-23T14:15:00Z","v":11295,"vw":44.55389},{"c":44.41,"h":44.49,"l":44.08,"n":158,"o":44.08,"t":"2026-09-23T14:30:00Z","v":6365,"vw":44.381893},{"c":44.74,"h":44.74,"l":44.28,"n":64,"o":44.28,"t":"2026-09-23T14:45:00Z","v":2126,"vw":44.461072},{"c":44.735,"h":44.85,"l":44.57,"n":89,"o":44.57,"t":"2026-09-23T15:00:00Z","v":7423,"vw":44.784916},{"c":44.995,"h":45.07,"l":44.735,"n":152,"o":44.735,"t":"2026-09-23T15:15:00Z","v":5149,"vw":44.953892},{"c":44.805,"h":44.95,"l":44.805,"n":82,"o":44.94,"t":"2026-09-23T15:30:00Z","v":4273,"vw":44.896449},{"c":44.855,"h":44.87,"l":44.71,"n":64,"o":44.73,"t":"2026-09-23T15:45:00Z","v":2855,"vw":44.786965},{"c":44.87,"h":44.87,"l":44.735,"n":71,"o":44.78,"t":"2026-09-23T16:00:00Z","v":3330,"vw":44.774565},{"c":45.06,"h":45.11,"l":44.8,"n":156,"o":44.82,"t":"2026-09-23T16:15:00Z","v":6676,"vw":44.944092},{"c":44.805,"h":45.175,"l":44.76,"n":170,"o":45.17,"t":"2026-09-23T16:30:00Z","v":6169,"vw":44.974133},{"c":44.4,"h":44.77,"l":44.4,"n":185,"o":44.77,"t":"2026-09-23T16:45:00Z","v":6135,"vw":44.599725},{"c":44.29,"h":44.505,"l":44.25,"n":201,"o":44.505,"t":"2026-09-23T17:00:00Z","v":9586,"vw":44.381454},{"c":44.545,"h":44.62,"l":44.27,"n":322,"o":44.29,"t":"2026-09-23T17:15:00Z","v":10592,"vw":44.427851},{"c":44.36,"h":44.5675,"l":44.21,"n":158,"o":44.5,"t":"2026-09-23T17:30:00Z","v":5545,"vw":44.404579},{"c":44.58,"h":44.585,"l":44.31,"n":242,"o":44.36,"t":"2026-09-23T17:45:00Z","v":11359,"vw":44.438203},{"c":44.8625,"h":44.92,"l":44.5,"n":214,"o":44.515,"t":"2026-09-23T18:00:00Z","v":9143,"vw":44.694502},{"c":45,"h":45.05,"l":44.87,"n":154,"o":44.895,"t":"2026-09-23T18:15:00Z","v":5879,"vw":44.970833},{"c":44.945,"h":45.09,"l":44.93,"n":324,"o":44.96,"t":"2026-09-23T18:30:00Z","v":14028,"vw":45.001809},{"c":44.97,"h":44.97,"l":44.76,"n":242,"o":44.82,"t":"2026-09-23T18:45:00Z","v":9406,"vw":44.853503},{"c":44.97,"h":45.055,"l":44.82,"n":319,"o":44.9,"t":"2026-09-23T19:00:00Z","v":13230,"vw":44.924039},{"c":45.07,"h":45.08,"l":44.91,"n":393,"o":44.91,"t":"2026-09-23T19:15:00Z","v":14199,"vw":45.009468},{"c":45.19,"h":45.26,"l":45.04,"n":546,"o":45.07,"t":"2026-09-23T19:30:00Z","v":21654,"vw":45.132654},{"c":44.84,"h":45.2,"l":44.77,"n":1345,"o":45.19,"t":"2026-09-23T19:45:00Z","v":53379,"vw":44.957471},{"c":44.8,"h":44.8,"l":44.8,"n":15,"o":44.8,"t":"2026-09-23T20:00:00Z","v":55423,"vw":44.8},{"c":44.8,"h":44.8,"l":44.8,"n":5,"o":44.8,"t":"2026-09-24T13:00:00Z","v":1003,"vw":44.8},{"c":44.3,"h":44.3,"l":44.3,"n":5,"o":44.3,"t":"2026-09-24T13:15:00Z","v":710,"vw":44.3},{"c":44.515,"h":44.64,"l":44.38,"n":34,"o":44.45,"t":"2026-09-24T13:30:00Z","v":12564,"vw":44.403375},{"c":43.985,"h":44.325,"l":43.985,"n":67,"o":44.245,"t":"2026-09-24T13:45:00Z","v":5107,"vw":44.235769},{"c":43.975,"h":44.02,"l":43.925,"n":65,"o":43.925,"t":"2026-09-24T14:00:00Z","v":2341,"vw":43.98664},{"c":44.035,"h":44.1,"l":43.8,"n":188,"o":43.975,"t":"2026-09-24T14:15:00Z","v":12337,"vw":43.914727},{"c":43.85,"h":44.05,"l":43.63,"n":229,"o":43.875,"t":"2026-09-24T14:30:00Z","v":13898,"vw":43.779086},{"c":43.93,"h":43.97,"l":43.67,"n":233,"o":43.775,"t":"2026-09-24T14:45:00Z","v":10622,"vw":43.859948},{"c":43.47,"h":43.76,"l":43.46,"n":190,"o":43.72,"t":"2026-09-24T15:00:00Z","v":7773,"vw":43.59883},{"c":42.92,"h":43.465,"l":42.875,"n":402,"o":43.465,"t":"2026-09-24T15:15:00Z","v":27744,"vw":43.133026},{"c":43.25,"h":43.41,"l":42.92,"n":220,"o":42.92,"t":"2026-09-24T15:30:00Z","v":16001,"vw":43.185521},{"c":43.24,"h":43.33,"l":43.19,"n":169,"o":43.19,"t":"2026-09-24T15:45:00Z","v":4292,"vw":43.257581},{"c":42.965,"h":43.24,"l":42.91,"n":392,"o":43.17,"t":"2026-09-24T16:00:00Z","v":31176,"vw":43.078949},{"c":43.28,"h":43.43,"l":42.965,"n":207,"o":42.965,"t":"2026-09-24T16:15:00Z","v":8085,"vw":43.209036},{"c":43.45,"h":43.45,"l":42.96,"n":223,"o":43.35,"t":"2026-09-24T16:30:00Z","v":8303,"vw":43.141351},{"c":43.185,"h":43.3,"l":43.09,"n":152,"o":43.24,"t":"2026-09-24T16:45:00Z","v":2941,"vw":43.216176},{"c":43.43,"h":43.46,"l":43.185,"n":180,"o":43.185,"t":"2026-09-24T17:00:00Z","v":5845,"vw":43.333842},{"c":43.485,"h":43.62,"l":43.38,"n":178,"o":43.4901,"t":"2026-09-24T17:15:00Z","v":7295,"vw":43.462477},{"c":42.99,"h":43.505,"l":42.99,"n":184,"o":43.505,"t":"2026-09-24T17:30:00Z","v":6498,"vw":43.335294},{"c":42.9,"h":42.995,"l":42.815,"n":172,"o":42.89,"t":"2026-09-24T17:45:00Z","v":5175,"vw":42.910259},{"c":42.905,"h":43,"l":42.825,"n":138,"o":43,"t":"2026-09-24T18:00:00Z","v":3733,"vw":42.906751},{"c":42.945,"h":42.98,"l":42.81,"n":217,"o":42.87,"t":"2026-09-24T18:15:00Z","v":3956,"vw":42.893485},{"c":42.96,"h":43.13,"l":42.885,"n":356,"o":42.98,"t":"2026-09-24T18:30:00Z","v":19294,"vw":42.995676},{"c":43.09,"h":43.09,"l":42.81,"n":248,"o":42.88,"t":"2026-09-24T18:45:00Z","v":14390,"vw":42.940335},{"c":43.11,"h":43.275,"l":43.035,"n":429,"o":43.04,"t":"2026-09-24T19:00:00Z","v":18307,"vw":43.170562},{"c":43.05,"h":43.26,"l":42.97,"n":469,"o":43.04,"t":"2026-09-24T19:15:00Z","v":21748,"vw":43.091337},{"c":43.15,"h":43.32,"l":42.98,"n":614,"o":43.08,"t":"2026-09-24T19:30:00Z","v":24007,"vw":43.209529},{"c":42.94,"h":43.2,"l":42.94,"n":1252,"o":43.1,"t":"2026-09-24T19:45:00Z","v":56033,"vw":43.076117},{"c":42.98,"h":42.98,"l":42.98,"n":15,"o":42.98,"t":"2026-09-24T20:00:00Z","v":47051,"vw":42.98},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-09-24T20:30:00Z","v":300,"vw":42.98},{"c":42.98,"h":42.98,"l":42.98,"n":2,"o":42.98,"t":"2026-09-25T13:15:00Z","v":1000,"vw":42.98},{"c":43.625,"h":44.24,"l":43.125,"n":373,"o":43.4,"t":"2026-09-25T13:30:00Z","v":31507,"vw":43.820286},{"c":43.85,"h":44,"l":43.32,"n":309,"o":43.89,"t":"2026-09-25T13:45:00Z","v":26149,"vw":43.599713},{"c":43.44,"h":43.675,"l":43.1579,"n":521,"o":43.65,"t":"2026-09-25T14:00:00Z","v":36342,"vw":43.462717},{"c":43.56,"h":43.57,"l":43.295,"n":113,"o":43.445,"t":"2026-09-25T14:15:00Z","v":5550,"vw":43.437039},{"c":43.38,"h":43.6,"l":43.3195,"n":92,"o":43.6,"t":"2026-09-25T14:30:00Z","v":4187,"vw":43.427265},{"c":43.39,"h":43.39,"l":43.38,"n":30,"o":43.38,"t":"2026-09-25T14:45:00Z","v":864,"vw":43.385153},{"c":43.62,"h":43.62,"l":43.39,"n":146,"o":43.39,"t":"2026-09-25T15:00:00Z","v":5641,"vw":43.483398},{"c":43.675,"h":43.675,"l":43.6,"n":98,"o":43.6,"t":"2026-09-25T15:15:00Z","v":2015,"vw":43.645675},{"c":43.56,"h":43.675,"l":43.365,"n":193,"o":43.675,"t":"2026-09-25T15:30:00Z","v":5548,"vw":43.521572},{"c":43.575,"h":43.605,"l":43.5,"n":81,"o":43.535,"t":"2026-09-25T15:45:00Z","v":1417,"vw":43.57375},{"c":43.99,"h":44.08,"l":43.64,"n":200,"o":43.64,"t":"2026-09-25T16:00:00Z","v":9981,"vw":43.893468},{"c":43.84,"h":43.91,"l":43.76,"n":93,"o":43.89,"t":"2026-09-25T16:15:00Z","v":3707,"vw":43.840995},{"c":43.59,"h":43.845,"l":43.58,"n":82,"o":43.84,"t":"2026-09-25T16:30:00Z","v":2502,"vw":43.740333},{"c":43.51,"h":43.67,"l":43.5,"n":141,"o":43.67,"t":"2026-09-25T16:45:00Z","v":3984,"vw":43.528625},{"c":43.395,"h":43.5,"l":43.305,"n":237,"o":43.43,"t":"2026-09-25T17:00:00Z","v":5390,"vw":43.414809},{"c":43.35,"h":43.61,"l":43.35,"n":72,"o":43.5,"t":"2026-09-25T17:15:00Z","v":2408,"vw":43.445428},{"c":43.3,"h":43.4225,"l":43.14,"n":180,"o":43.3,"t":"2026-09-25T17:30:00Z","v":5164,"vw":43.262204},{"c":43.23,"h":43.3,"l":43.14,"n":187,"o":43.145,"t":"2026-09-25T17:45:00Z","v":4562,"vw":43.216613},{"c":43.11,"h":43.29,"l":43.035,"n":243,"o":43.23,"t":"2026-09-25T18:00:00Z","v":5889,"vw":43.147152},{"c":43.095,"h":43.22,"l":43.09,"n":205,"o":43.105,"t":"2026-09-25T18:15:00Z","v":7792,"vw":43.156075},{"c":43.145,"h":43.225,"l":43.08,"n":282,"o":43.16,"t":"2026-09-25T18:30:00Z","v":7951,"vw":43.147603},{"c":43.01,"h":43.12,"l":43.01,"n":220,"o":43.03,"t":"2026-09-25T18:45:00Z","v":4241,"vw":43.056667},{"c":43.01,"h":43.07,"l":42.88,"n":208,"o":42.99,"t":"2026-09-25T19:00:00Z","v":6119,"vw":42.993912},{"c":42.94,"h":42.995,"l":42.75,"n":324,"o":42.97,"t":"2026-09-25T19:15:00Z","v":14463,"vw":42.869272},{"c":42.75,"h":42.9475,"l":42.74,"n":368,"o":42.945,"t":"2026-09-25T19:30:00Z","v":13854,"vw":42.863402},{"c":42.64,"h":42.845,"l":42.62,"n":1194,"o":42.73,"t":"2026-09-25T19:45:00Z","v":46228,"vw":42.740756},{"c":42.69,"h":42.69,"l":42.69,"n":13,"o":42.69,"t":"2026-09-25T20:00:00Z","v":46884,"vw":42.69},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-09-25T20:30:00Z","v":576,"vw":42.69},{"c":42.6,"h":42.6,"l":42.6,"n":18,"o":42.6,"t":"2026-09-28T11:15:00Z","v":517,"vw":42.6},{"c":42.6,"h":42.6,"l":42.6,"n":1,"o":42.6,"t":"2026-09-28T11:30:00Z","v":500,"vw":42.6},{"c":42.3,"h":42.3,"l":42.3,"n":5,"o":42.3,"t":"2026-09-28T13:15:00Z","v":931,"vw":42.3},{"c":41.78,"h":42.26,"l":41.78,"n":46,"o":42.16,"t":"2026-09-28T13:30:00Z","v":3665,"vw":42.050594},{"c":41.49,"h":41.7312,"l":41.185,"n":137,"o":41.5,"t":"2026-09-28T13:45:00Z","v":3963,"vw":41.371503},{"c":41.79,"h":41.8,"l":41.605,"n":42,"o":41.6399,"t":"2026-09-28T14:00:00Z","v":1583,"vw":41.67435},{"c":41.9,"h":42.04,"l":41.69,"n":130,"o":41.8,"t":"2026-09-28T14:15:00Z","v":13553,"vw":41.91489},{"c":41.8,"h":42.04,"l":41.69,"n":118,"o":42.03,"t":"2026-09-28T14:30:00Z","v":5592,"vw":41.981063},{"c":41.95,"h":41.95,"l":41.67,"n":180,"o":41.72,"t":"2026-09-28T14:45:00Z","v":7183,"vw":41.808652},{"c":41.27,"h":41.92,"l":41.2675,"n":238,"o":41.92,"t":"2026-09-28T15:00:00Z","v":9528,"vw":41.61062},{"c":40.945,"h":41.205,"l":40.93,"n":181,"o":41.205,"t":"2026-09-28T15:15:00Z","v":7726,"vw":41.091634},{"c":41.145,"h":41.21,"l":40.93,"n":229,"o":40.93,"t":"2026-09-28T15:30:00Z","v":10023,"vw":41.078527},{"c":41.1,"h":41.145,"l":40.861,"n":195,"o":41.145,"t":"2026-09-28T15:45:00Z","v":5455,"vw":40.998258},{"c":41.195,"h":41.31,"l":41.05,"n":132,"o":41.1,"t":"2026-09-28T16:00:00Z","v":3716,"vw":41.174102},{"c":41.64,"h":41.9,"l":41.3,"n":185,"o":41.3,"t":"2026-09-28T16:15:00Z","v":7391,"vw":41.685621},{"c":41.33,"h":41.58,"l":41.21,"n":155,"o":41.54,"t":"2026-09-28T16:30:00Z","v":4165,"vw":41.337969},{"c":41.34,"h":41.44,"l":41.25,"n":55,"o":41.25,"t":"2026-09-28T16:45:00Z","v":1127,"vw":41.32},{"c":41.62,"h":41.62,"l":41.1273,"n":125,"o":41.23,"t":"2026-09-28T17:00:00Z","v":2977,"vw":41.342339},{"c":41.61,"h":41.64,"l":41.49,"n":51,"o":41.64,"t":"2026-09-28T17:15:00Z","v":917,"vw":41.585728},{"c":41.64,"h":41.64,"l":41.305,"n":315,"o":41.495,"t":"2026-09-28T17:30:00Z","v":7685,"vw":41.470425},{"c":41.4468,"h":41.58,"l":41.4468,"n":73,"o":41.58,"t":"2026-09-28T17:45:00Z","v":1990,"vw":41.485858},{"c":41.465,"h":41.62,"l":41.38,"n":116,"o":41.43,"t":"2026-09-28T18:00:00Z","v":2837,"vw":41.525992},{"c":41.6,"h":41.61,"l":41.485,"n":119,"o":41.485,"t":"2026-09-28T18:15:00Z","v":5078,"vw":41.550447},{"c":41.4375,"h":41.61,"l":41.3953,"n":206,"o":41.6,"t":"2026-09-28T18:30:00Z","v":7100,"vw":41.480594},{"c":41.47,"h":41.47,"l":41.38,"n":139,"o":41.38,"t":"2026-09-28T18:45:00Z","v":4459,"vw":41.414142},{"c":41.32,"h":41.425,"l":41.295,"n":226,"o":41.425,"t":"2026-09-28T19:00:00Z","v":5901,"vw":41.358393},{"c":41.475,"h":41.495,"l":41.32,"n":440,"o":41.37,"t":"2026-09-28T19:15:00Z","v":10532,"vw":41.432132},{"c":41.345,"h":41.48,"l":41.27,"n":555,"o":41.475,"t":"2026-09-28T19:30:00Z","v":14114,"vw":41.361177},{"c":41.24,"h":41.41,"l":41.12,"n":1494,"o":41.335,"t":"2026-09-28T19:45:00Z","v":53082,"vw":41.272322},{"c":41.15,"h":41.15,"l":41.15,"n":11,"o":41.15,"t":"2026-09-28T20:00:00Z","v":34474,"vw":41.15},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-09-28T20:30:00Z","v":500,"vw":41.15},{"c":40.85,"h":41.16,"l":40.51,"n":165,"o":41.01,"t":"2026-09-29T13:30:00Z","v":3730,"vw":40.904529},{"c":40.665,"h":40.77,"l":40.4701,"n":72,"o":40.4701,"t":"2026-09-29T13:45:00Z","v":1634,"vw":40.610965},{"c":40.825,"h":41,"l":40.825,"n":71,"o":41,"t":"2026-09-29T14:00:00Z","v":1083,"vw":40.868333},{"c":40.895,"h":40.895,"l":40.82,"n":27,"o":40.82,"t":"2026-09-29T14:15:00Z","v":727,"vw":40.8575},{"c":40.43,"h":40.8,"l":40.32,"n":133,"o":40.8,"t":"2026-09-29T14:30:00Z","v":5914,"vw":40.578515},{"c":40.915,"h":41.14,"l":40.43,"n":345,"o":40.43,"t":"2026-09-29T14:45:00Z","v":13844,"vw":40.766547},{"c":40.85,"h":40.93,"l":40.75,"n":116,"o":40.93,"t":"2026-09-29T15:00:00Z","v":3510,"vw":40.864151},{"c":40.895,"h":41.01,"l":40.74,"n":174,"o":40.845,"t":"2026-09-29T15:15:00Z","v":6374,"vw":40.854197},{"c":40.78,"h":41.01,"l":40.735,"n":161,"o":41.01,"t":"2026-09-29T15:30:00Z","v":6717,"vw":40.870421},{"c":40.635,"h":40.785,"l":40.635,"n":89,"o":40.785,"t":"2026-09-29T15:45:00Z","v":3286,"vw":40.720484},{"c":40.645,"h":40.74,"l":40.57,"n":124,"o":40.7,"t":"2026-09-29T16:00:00Z","v":5266,"vw":40.659341},{"c":40.66,"h":40.66,"l":40.5702,"n":73,"o":40.645,"t":"2026-09-29T16:15:00Z","v":2594,"vw":40.630632},{"c":40.605,"h":40.65,"l":40.605,"n":73,"o":40.61,"t":"2026-09-29T16:30:00Z","v":1979,"vw":40.621052},{"c":40.48,"h":40.6172,"l":40.48,"n":162,"o":40.56,"t":"2026-09-29T16:45:00Z","v":7760,"vw":40.541002},{"c":40.525,"h":40.63,"l":40.46,"n":78,"o":40.52,"t":"2026-09-29T17:00:00Z","v":2471,"vw":40.566472},{"c":40.64,"h":40.64,"l":40.46,"n":119,"o":40.57,"t":"2026-09-29T17:15:00Z","v":4187,"vw":40.55193},{"c":40.7,"h":40.77,"l":40.64,"n":165,"o":40.73,"t":"2026-09-29T17:30:00Z","v":5615,"vw":40.711866},{"c":40.7175,"h":40.79,"l":40.68,"n":187,"o":40.76,"t":"2026-09-29T17:45:00Z","v":6483,"vw":40.715302},{"c":40.68,"h":40.8,"l":40.65,"n":247,"o":40.78,"t":"2026-09-29T18:00:00Z","v":8396,"vw":40.73606},{"c":40.67,"h":40.75,"l":40.67,"n":155,"o":40.69,"t":"2026-09-29T18:15:00Z","v":4004,"vw":40.705248},{"c":40.7125,"h":40.93,"l":40.66,"n":281,"o":40.66,"t":"2026-09-29T18:30:00Z","v":9634,"vw":40.738924},{"c":40.89,"h":40.96,"l":40.67,"n":168,"o":40.96,"t":"2026-09-29T18:45:00Z","v":6123,"vw":40.765617},{"c":40.71,"h":40.89,"l":40.71,"n":273,"o":40.86,"t":"2026-09-29T19:00:00Z","v":8271,"vw":40.770768},{"c":40.69,"h":40.79,"l":40.615,"n":420,"o":40.705,"t":"2026-09-29T19:15:00Z","v":14499,"vw":40.687554},{"c":40.57,"h":40.66,"l":40.52,"n":617,"o":40.66,"t":"2026-09-29T19:30:00Z","v":27083,"vw":40.591541},{"c":40.71,"h":40.77,"l":40.52,"n":1669,"o":40.57,"t":"2026-09-29T19:45:00Z","v":78239,"vw":40.633754},{"c":40.69,"h":40.69,"l":40.69,"n":10,"o":40.69,"t":"2026-09-29T20:00:00Z","v":57171,"vw":40.69},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-09-29T20:30:00Z","v":300,"vw":40.69},{"c":40.8,"h":40.8,"l":40.7,"n":21,"o":40.7,"t":"2026-09-30T12:00:00Z","v":1274,"vw":40.718699},{"c":40.49,"h":41.06,"l":40.435,"n":129,"o":41.06,"t":"2026-09-30T13:30:00Z","v":3549,"vw":40.783594},{"c":40.235,"h":40.66,"l":40.06,"n":242,"o":40.66,"t":"2026-09-30T13:45:00Z","v":9084,"vw":40.243543},{"c":40.99,"h":41.01,"l":40.2,"n":129,"o":40.27,"t":"2026-09-30T14:00:00Z","v":6056,"vw":40.535251},{"c":40.85,"h":41.305,"l":40.85,"n":154,"o":41.02,"t":"2026-09-30T14:15:00Z","v":6249,"vw":41.051109},{"c":40.655,"h":40.915,"l":40.53,"n":75,"o":40.915,"t":"2026-09-30T14:30:00Z","v":2901,"vw":40.716711},{"c":40.7925,"h":40.905,"l":40.56,"n":200,"o":40.645,"t":"2026-09-30T14:45:00Z","v":9939,"vw":40.669271},{"c":41.51,"h":41.59,"l":40.74,"n":219,"o":40.93,"t":"2026-09-30T15:00:00Z","v":37972,"vw":40.848042},{"c":41.295,"h":41.6,"l":41.18,"n":204,"o":41.515,"t":"2026-09-30T15:15:00Z","v":9774,"vw":41.330968},{"c":41.06,"h":41.33,"l":41.06,"n":150,"o":41.26,"t":"2026-09-30T15:30:00Z","v":6452,"vw":41.201555},{"c":41.21,"h":41.28,"l":40.96,"n":438,"o":41.07,"t":"2026-09-30T15:45:00Z","v":36246,"vw":41.11489},{"c":41.28,"h":41.32,"l":41.145,"n":180,"o":41.28,"t":"2026-09-30T16:00:00Z","v":9090,"vw":41.236333},{"c":41.23,"h":41.27,"l":41.15,"n":184,"o":41.23,"t":"2026-09-30T16:15:00Z","v":10895,"vw":41.185182},{"c":41.285,"h":41.385,"l":41.235,"n":300,"o":41.3,"t":"2026-09-30T16:30:00Z","v":58565,"vw":41.271587},{"c":41.24,"h":41.3,"l":41.18,"n":183,"o":41.285,"t":"2026-09-30T16:45:00Z","v":7868,"vw":41.227901},{"c":41.3101,"h":41.43,"l":41.2,"n":359,"o":41.24,"t":"2026-09-30T17:00:00Z","v":17158,"vw":41.305079},{"c":41.16,"h":41.335,"l":41.12,"n":238,"o":41.31,"t":"2026-09-30T17:15:00Z","v":11249,"vw":41.234936},{"c":41.34,"h":41.41,"l":41.18,"n":166,"o":41.18,"t":"2026-09-30T17:30:00Z","v":7620,"vw":41.313155},{"c":41.26,"h":41.36,"l":41.14,"n":215,"o":41.35,"t":"2026-09-30T17:45:00Z","v":12726,"vw":41.240408},{"c":41.45,"h":41.5,"l":41.3,"n":305,"o":41.36,"t":"2026-09-30T18:00:00Z","v":24360,"vw":41.398819},{"c":41.43,"h":41.53,"l":41.4,"n":386,"o":41.49,"t":"2026-09-30T18:15:00Z","v":19332,"vw":41.458409},{"c":41.33,"h":41.55,"l":41.33,"n":294,"o":41.47,"t":"2026-09-30T18:30:00Z","v":11935,"vw":41.454142},{"c":41.36,"h":41.37,"l":41.28,"n":223,"o":41.32,"t":"2026-09-30T18:45:00Z","v":8321,"vw":41.314907},{"c":41.275,"h":41.39,"l":41.24,"n":341,"o":41.39,"t":"2026-09-30T19:00:00Z","v":9566,"vw":41.301948},{"c":41.34,"h":41.35,"l":41.14,"n":372,"o":41.275,"t":"2026-09-30T19:15:00Z","v":13477,"vw":41.24723},{"c":41.05,"h":41.29,"l":41.015,"n":536,"o":41.29,"t":"2026-09-30T19:30:00Z","v":24246,"vw":41.12493},{"c":40.92,"h":41.34,"l":40.82,"n":1680,"o":41.06,"t":"2026-09-30T19:45:00Z","v":77304,"vw":41.012733},{"c":40.82,"h":40.82,"l":40.82,"n":23,"o":40.82,"t":"2026-09-30T20:00:00Z","v":273935,"vw":40.82},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-09-30T20:30:00Z","v":200,"vw":40.82},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-01T12:45:00Z","v":500,"vw":40.9},{"c":41,"h":41.21,"l":40.75,"n":43,"o":40.9,"t":"2026-10-01T13:00:00Z","v":1882,"vw":40.997883},{"c":40.445,"h":40.975,"l":40.35,"n":248,"o":40.68,"t":"2026-10-01T13:30:00Z","v":22106,"vw":40.507472},{"c":40.47,"h":40.73,"l":40.37,"n":301,"o":40.73,"t":"2026-10-01T13:45:00Z","v":13407,"vw":40.508989},{"c":40.585,"h":40.72,"l":40.375,"n":249,"o":40.455,"t":"2026-10-01T14:00:00Z","v":25157,"vw":40.44887},{"c":40.66,"h":40.79,"l":40.565,"n":143,"o":40.585,"t":"2026-10-01T14:15:00Z","v":9439,"vw":40.696115},{"c":40.625,"h":40.91,"l":40.625,"n":288,"o":40.71,"t":"2026-10-01T14:30:00Z","v":17080,"vw":40.700133},{"c":40.445,"h":40.65,"l":40.435,"n":148,"o":40.625,"t":"2026-10-01T14:45:00Z","v":4607,"vw":40.543329},{"c":40.46,"h":40.56,"l":40.37,"n":326,"o":40.48,"t":"2026-10-01T15:00:00Z","v":23562,"vw":40.42709},{"c":40.69,"h":40.7,"l":40.37,"n":203,"o":40.37,"t":"2026-10-01T15:15:00Z","v":11924,"vw":40.607852},{"c":40.54,"h":40.59,"l":40.335,"n":387,"o":40.52,"t":"2026-10-01T15:30:00Z","v":25546,"vw":40.490757},{"c":40.895,"h":40.895,"l":40.51,"n":202,"o":40.57,"t":"2026-10-01T15:45:00Z","v":7746,"vw":40.683633},{"c":41.165,"h":41.37,"l":40.7666,"n":274,"o":40.7666,"t":"2026-10-01T16:00:00Z","v":15953,"vw":41.227465},{"c":41.22,"h":41.27,"l":41.1,"n":70,"o":41.1,"t":"2026-10-01T16:15:00Z","v":1519,"vw":41.195275},{"c":41.4799,"h":41.4799,"l":41.29,"n":108,"o":41.29,"t":"2026-10-01T16:30:00Z","v":4739,"vw":41.373784},{"c":41.34,"h":41.48,"l":41.27,"n":149,"o":41.355,"t":"2026-10-01T16:45:00Z","v":4644,"vw":41.36919},{"c":41.51,"h":41.525,"l":41.35,"n":152,"o":41.35,"t":"2026-10-01T17:00:00Z","v":10107,"vw":41.428162},{"c":41.8275,"h":41.8275,"l":41.48,"n":176,"o":41.56,"t":"2026-10-01T17:15:00Z","v":6708,"vw":41.663854},{"c":41.94,"h":42.095,"l":41.88,"n":261,"o":41.93,"t":"2026-10-01T17:30:00Z","v":12710,"vw":41.95626},{"c":41.8975,"h":42.08,"l":41.815,"n":358,"o":41.94,"t":"2026-10-01T17:45:00Z","v":20637,"vw":41.957788},{"c":42.02,"h":42.02,"l":41.875,"n":276,"o":41.93,"t":"2026-10-01T18:00:00Z","v":10038,"vw":41.9356},{"c":42.11,"h":42.23,"l":42.02,"n":194,"o":42.05,"t":"2026-10-01T18:15:00Z","v":11987,"vw":42.153937},{"c":41.775,"h":42.18,"l":41.68,"n":261,"o":42.18,"t":"2026-10-01T18:30:00Z","v":23341,"vw":42.013587},{"c":41.82,"h":41.86,"l":41.52,"n":347,"o":41.81,"t":"2026-10-01T18:45:00Z","v":23247,"vw":41.758367},{"c":41.8775,"h":41.91,"l":41.73,"n":122,"o":41.86,"t":"2026-10-01T19:00:00Z","v":2184,"vw":41.85075},{"c":41.61,"h":41.87,"l":41.1905,"n":500,"o":41.87,"t":"2026-10-01T19:15:00Z","v":24383,"vw":41.536126},{"c":41.71,"h":41.75,"l":41.59,"n":474,"o":41.67,"t":"2026-10-01T19:30:00Z","v":28493,"vw":41.691955},{"c":41.58,"h":41.78,"l":41.425,"n":1260,"o":41.705,"t":"2026-10-01T19:45:00Z","v":64942,"vw":41.621885},{"c":41.55,"h":41.55,"l":41.55,"n":11,"o":41.55,"t":"2026-10-01T20:00:00Z","v":46816,"vw":41.55},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-01T20:30:00Z","v":478,"vw":41.55},{"c":42.01,"h":42.2,"l":41.16,"n":83,"o":42.2,"t":"2026-10-02T13:30:00Z","v":4822,"vw":42.063381},{"c":41.6,"h":42.6,"l":41.46,"n":225,"o":41.99,"t":"2026-10-02T13:45:00Z","v":32503,"vw":42.151797},{"c":41.665,"h":41.8,"l":41.32,"n":145,"o":41.32,"t":"2026-10-02T14:00:00Z","v":4927,"vw":41.623749},{"c":41.98,"h":41.98,"l":41.78,"n":58,"o":41.83,"t":"2026-10-02T14:15:00Z","v":1759,"vw":41.89},{"c":42.18,"h":42.18,"l":41.79,"n":49,"o":41.97,"t":"2026-10-02T14:30:00Z","v":2116,"vw":42.014545},{"c":42.415,"h":42.46,"l":42.02,"n":254,"o":42.02,"t":"2026-10-02T14:45:00Z","v":11052,"vw":42.253144},{"c":42.1,"h":42.4,"l":42.1,"n":179,"o":42.26,"t":"2026-10-02T15:00:00Z","v":5026,"vw":42.216275},{"c":41.765,"h":42.12,"l":41.7525,"n":138,"o":42.07,"t":"2026-10-02T15:15:00Z","v":3823,"vw":41.932526},{"c":41.85,"h":41.97,"l":41.5001,"n":136,"o":41.5001,"t":"2026-10-02T15:30:00Z","v":6638,"vw":41.680954},{"c":42.09,"h":42.15,"l":41.915,"n":98,"o":41.915,"t":"2026-10-02T15:45:00Z","v":3055,"vw":42.053261},{"c":42.04,"h":42.14,"l":42.04,"n":106,"o":42.09,"t":"2026-10-02T16:00:00Z","v":3550,"vw":42.108971},{"c":41.99,"h":42.05,"l":41.96,"n":54,"o":42.05,"t":"2026-10-02T16:15:00Z","v":1832,"vw":42.038586},{"c":41.925,"h":42.05,"l":41.925,"n":159,"o":42.05,"t":"2026-10-02T16:30:00Z","v":4340,"vw":41.978524},{"c":42.055,"h":42.12,"l":41.92,"n":118,"o":41.92,"t":"2026-10-02T16:45:00Z","v":3715,"vw":42.0298},{"c":42.1,"h":42.17,"l":42.08,"n":245,"o":42.1,"t":"2026-10-02T17:00:00Z","v":6507,"vw":42.128394},{"c":41.945,"h":42.13,"l":41.945,"n":191,"o":42.13,"t":"2026-10-02T17:15:00Z","v":4888,"vw":42.062968},{"c":41.71,"h":41.97,"l":41.71,"n":149,"o":41.96,"t":"2026-10-02T17:30:00Z","v":6056,"vw":41.865894},{"c":41.735,"h":41.93,"l":41.71,"n":207,"o":41.76,"t":"2026-10-02T17:45:00Z","v":5775,"vw":41.784918},{"c":41.785,"h":41.89,"l":41.72,"n":241,"o":41.74,"t":"2026-10-02T18:00:00Z","v":7829,"vw":41.784592},{"c":41.74,"h":41.86,"l":41.71,"n":254,"o":41.785,"t":"2026-10-02T18:15:00Z","v":9958,"vw":41.776481},{"c":41.75,"h":41.78,"l":41.64,"n":234,"o":41.73,"t":"2026-10-02T18:30:00Z","v":6972,"vw":41.730028},{"c":41.94,"h":41.94,"l":41.71,"n":333,"o":41.75,"t":"2026-10-02T18:45:00Z","v":11246,"vw":41.799265},{"c":41.88,"h":41.97,"l":41.85,"n":263,"o":41.97,"t":"2026-10-02T19:00:00Z","v":6898,"vw":41.913674},{"c":41.77,"h":41.9101,"l":41.765,"n":354,"o":41.9101,"t":"2026-10-02T19:15:00Z","v":11316,"vw":41.824985},{"c":41.72,"h":41.81,"l":41.68,"n":421,"o":41.775,"t":"2026-10-02T19:30:00Z","v":14228,"vw":41.738699},{"c":41.65,"h":41.72,"l":41.4,"n":1236,"o":41.68,"t":"2026-10-02T19:45:00Z","v":50379,"vw":41.582009},{"c":41.69,"h":41.69,"l":41.69,"n":13,"o":41.69,"t":"2026-10-02T20:00:00Z","v":57537,"vw":41.69},{"c":41.7,"h":41.7,"l":41.7,"n":14,"o":41.7,"t":"2026-10-05T12:45:00Z","v":1035,"vw":41.7},{"c":41.7,"h":41.76,"l":41.64,"n":11,"o":41.76,"t":"2026-10-05T13:00:00Z","v":378,"vw":41.705189},{"c":41.29,"h":42.04,"l":41.29,"n":82,"o":42.03,"t":"2026-10-05T13:30:00Z","v":3266,"vw":41.867194},{"c":41.32,"h":41.55,"l":41.265,"n":146,"o":41.445,"t":"2026-10-05T13:45:00Z","v":7590,"vw":41.354932},{"c":42.135,"h":42.1975,"l":41.39,"n":168,"o":41.39,"t":"2026-10-05T14:00:00Z","v":14407,"vw":41.921711},{"c":43.455,"h":43.525,"l":42.57,"n":185,"o":42.57,"t":"2026-10-05T14:15:00Z","v":7989,"vw":43.095506},{"c":43.145,"h":43.7,"l":42.98,"n":236,"o":43.7,"t":"2026-10-05T14:30:00Z","v":9705,"vw":43.205056},{"c":42.73,"h":43.075,"l":42.73,"n":397,"o":43.075,"t":"2026-10-05T14:45:00Z","v":28939,"vw":42.918048},{"c":42.41,"h":43.05,"l":42.41,"n":461,"o":42.7,"t":"2026-10-05T15:00:00Z","v":35045,"vw":42.787711},{"c":43.005,"h":43.01,"l":42.26,"n":310,"o":42.41,"t":"2026-10-05T15:15:00Z","v":23874,"vw":42.423652},{"c":43.0175,"h":43.06,"l":42.81,"n":385,"o":43.005,"t":"2026-10-05T15:30:00Z","v":22722,"vw":42.976522},{"c":43.34,"h":43.35,"l":42.9,"n":327,"o":43.0325,"t":"2026-10-05T15:45:00Z","v":17750,"vw":43.135572},{"c":43.1,"h":43.4273,"l":42.95,"n":196,"o":43.345,"t":"2026-10-05T16:00:00Z","v":7268,"vw":43.181992},{"c":42.98,"h":43.11,"l":42.95,"n":204,"o":43.07,"t":"2026-10-05T16:15:00Z","v":7318,"vw":43.008814},{"c":43.345,"h":43.44,"l":42.99,"n":381,"o":43.045,"t":"2026-10-05T16:30:00Z","v":18036,"vw":43.153491},{"c":43.32,"h":43.42,"l":43.28,"n":253,"o":43.35,"t":"2026-10-05T16:45:00Z","v":12161,"vw":43.335533},{"c":43.085,"h":43.32,"l":43,"n":286,"o":43.32,"t":"2026-10-05T17:00:00Z","v":13921,"vw":43.070113},{"c":43.15,"h":43.21,"l":43.08,"n":200,"o":43.1,"t":"2026-10-05T17:15:00Z","v":6098,"vw":43.136412},{"c":43.36,"h":43.36,"l":43.17,"n":262,"o":43.21,"t":"2026-10-05T17:30:00Z","v":9839,"vw":43.246704},{"c":43.41,"h":43.41,"l":43.26,"n":248,"o":43.335,"t":"2026-10-05T17:45:00Z","v":12644,"vw":43.328842},{"c":43.365,"h":43.41,"l":43.32,"n":270,"o":43.4,"t":"2026-10-05T18:00:00Z","v":9541,"vw":43.381153},{"c":43.4,"h":43.4,"l":43.31,"n":245,"o":43.33,"t":"2026-10-05T18:15:00Z","v":6032,"vw":43.345922},{"c":43.315,"h":43.42,"l":43.285,"n":339,"o":43.37,"t":"2026-10-05T18:30:00Z","v":9714,"vw":43.356864},{"c":43.29,"h":43.32,"l":43.24,"n":224,"o":43.28,"t":"2026-10-05T18:45:00Z","v":6998,"vw":43.276549},{"c":43.215,"h":43.32,"l":43.19,"n":364,"o":43.29,"t":"2026-10-05T19:00:00Z","v":14349,"vw":43.259421},{"c":42.84,"h":43.22,"l":42.835,"n":417,"o":43.215,"t":"2026-10-05T19:15:00Z","v":12755,"vw":43.030341},{"c":43.075,"h":43.22,"l":42.945,"n":749,"o":42.95,"t":"2026-10-05T19:30:00Z","v":41213,"vw":43.056553},{"c":42.5,"h":43.17,"l":42.45,"n":1586,"o":43.09,"t":"2026-10-05T19:45:00Z","v":86287,"vw":42.781671},{"c":42.54,"h":42.54,"l":42.54,"n":18,"o":42.54,"t":"2026-10-05T20:00:00Z","v":297049,"vw":42.54},{"c":42.55,"h":43.11,"l":42.55,"n":30,"o":42.6,"t":"2026-10-06T12:30:00Z","v":2387,"vw":42.612537},{"c":42.5,"h":42.54,"l":42.5,"n":13,"o":42.54,"t":"2026-10-06T12:45:00Z","v":597,"vw":42.526792},{"c":42.8,"h":42.8,"l":42.8,"n":4,"o":42.8,"t":"2026-10-06T13:00:00Z","v":200,"vw":42.8},{"c":42.81,"h":42.81,"l":42.2,"n":50,"o":42.61,"t":"2026-10-06T13:15:00Z","v":3105,"vw":42.631644},{"c":42.33,"h":42.44,"l":41.485,"n":40,"o":42.44,"t":"2026-10-06T13:30:00Z","v":3903,"vw":42.166513},{"c":42.83,"h":42.99,"l":42.33,"n":55,"o":42.33,"t":"2026-10-06T13:45:00Z","v":4609,"vw":42.835687},{"c":42.67,"h":42.86,"l":42.665,"n":68,"o":42.86,"t":"2026-10-06T14:00:00Z","v":4295,"vw":42.732424},{"c":42.43,"h":42.62,"l":42.396,"n":118,"o":42.5,"t":"2026-10-06T14:15:00Z","v":14076,"vw":42.483964},{"c":42.3996,"h":42.3996,"l":42.235,"n":47,"o":42.3,"t":"2026-10-06T14:30:00Z","v":1640,"vw":42.278846},{"c":42.51,"h":42.54,"l":42.25,"n":89,"o":42.255,"t":"2026-10-06T14:45:00Z","v":3381,"vw":42.39958},{"c":42.615,"h":42.68,"l":42.515,"n":173,"o":42.515,"t":"2026-10-06T15:00:00Z","v":9397,"vw":42.61623},{"c":42.87,"h":43.09,"l":42.7,"n":470,"o":42.7,"t":"2026-10-06T15:15:00Z","v":28872,"vw":42.92173},{"c":42.745,"h":42.855,"l":42.74,"n":39,"o":42.78,"t":"2026-10-06T15:30:00Z","v":1395,"vw":42.774706},{"c":42.645,"h":42.75,"l":42.645,"n":57,"o":42.75,"t":"2026-10-06T15:45:00Z","v":2191,"vw":42.696818},{"c":42.78,"h":42.85,"l":42.56,"n":221,"o":42.68,"t":"2026-10-06T16:00:00Z","v":13185,"vw":42.709702},{"c":42.77,"h":42.79,"l":42.74,"n":43,"o":42.785,"t":"2026-10-06T16:15:00Z","v":1413,"vw":42.773571},{"c":42.73,"h":42.765,"l":42.72,"n":19,"o":42.72,"t":"2026-10-06T16:30:00Z","v":639,"vw":42.744899},{"c":42.78,"h":42.81,"l":42.73,"n":81,"o":42.76,"t":"2026-10-06T16:45:00Z","v":3124,"vw":42.764931},{"c":42.79,"h":42.87,"l":42.73,"n":75,"o":42.74,"t":"2026-10-06T17:00:00Z","v":1961,"vw":42.797404},{"c":42.725,"h":42.75,"l":42.68,"n":79,"o":42.71,"t":"2026-10-06T17:15:00Z","v":2849,"vw":42.71443},{"c":42.755,"h":42.84,"l":42.68,"n":122,"o":42.725,"t":"2026-10-06T17:30:00Z","v":4411,"vw":42.755716},{"c":42.77,"h":42.82,"l":42.75,"n":43,"o":42.75,"t":"2026-10-06T17:45:00Z","v":1472,"vw":42.783933},{"c":42.59,"h":42.83,"l":42.54,"n":246,"o":42.765,"t":"2026-10-06T18:00:00Z","v":11372,"vw":42.726207},{"c":42.47,"h":42.585,"l":42.375,"n":130,"o":42.585,"t":"2026-10-06T18:15:00Z","v":6501,"vw":42.499657},{"c":42.005,"h":42.35,"l":41.792,"n":157,"o":42.35,"t":"2026-10-06T18:30:00Z","v":5660,"vw":42.102761},{"c":42.005,"h":42.01,"l":41.83,"n":100,"o":41.85,"t":"2026-10-06T18:45:00Z","v":2477,"vw":41.875455},{"c":42.03,"h":42.07,"l":42,"n":262,"o":42.005,"t":"2026-10-06T19:00:00Z","v":9222,"vw":42.037123},{"c":41.9801,"h":41.9801,"l":41.98,"n":45,"o":41.98,"t":"2026-10-06T19:15:00Z","v":1278,"vw":41.98003},{"c":41.92,"h":41.985,"l":41.84,"n":270,"o":41.985,"t":"2026-10-06T19:30:00Z","v":8999,"vw":41.89467},{"c":41.77,"h":41.85,"l":41.61,"n":1101,"o":41.82,"t":"2026-10-06T19:45:00Z","v":31991,"vw":41.772114},{"c":41.78,"h":41.85,"l":41.78,"n":17,"o":41.85,"t":"2026-10-06T20:00:00Z","v":54997,"vw":41.780225},{"c":41.09,"h":41.3,"l":41,"n":84,"o":41.28,"t":"2026-10-07T13:30:00Z","v":4445,"vw":41.056338},{"c":41.46,"h":41.885,"l":40.76,"n":172,"o":41.885,"t":"2026-10-07T13:45:00Z","v":5664,"vw":40.962054},{"c":41.11,"h":41.33,"l":40.77,"n":94,"o":40.84,"t":"2026-10-07T14:00:00Z","v":11770,"vw":40.888443},{"c":40.53,"h":41.4,"l":40.53,"n":116,"o":41.4,"t":"2026-10-07T14:15:00Z","v":4050,"vw":40.940104},{"c":40.725,"h":40.725,"l":40.38,"n":49,"o":40.42,"t":"2026-10-07T14:30:00Z","v":914,"vw":40.462},{"c":40.01,"h":40.75,"l":39.785,"n":288,"o":40.55,"t":"2026-10-07T14:45:00Z","v":11961,"vw":40.127546},{"c":39.95,"h":39.95,"l":39.81,"n":79,"o":39.91,"t":"2026-10-07T15:00:00Z","v":2373,"vw":39.903277},{"c":39.52,"h":39.86,"l":39.42,"n":178,"o":39.78,"t":"2026-10-07T15:15:00Z","v":9365,"vw":39.668715},{"c":39.73,"h":39.76,"l":39.44,"n":104,"o":39.44,"t":"2026-10-07T15:30:00Z","v":3754,"vw":39.660201},{"c":39.62,"h":39.72,"l":39.615,"n":60,"o":39.63,"t":"2026-10-07T15:45:00Z","v":1487,"vw":39.641429},{"c":39.51,"h":39.6,"l":39.465,"n":87,"o":39.59,"t":"2026-10-07T16:00:00Z","v":2944,"vw":39.538123},{"c":39.55,"h":39.725,"l":39.395,"n":262,"o":39.4098,"t":"2026-10-07T16:15:00Z","v":9431,"vw":39.50433},{"c":39.46,"h":39.66,"l":39.46,"n":207,"o":39.54,"t":"2026-10-07T16:30:00Z","v":12444,"vw":39.590841},{"c":39.875,"h":39.95,"l":39.505,"n":182,"o":39.505,"t":"2026-10-07T16:45:00Z","v":7001,"vw":39.71517},{"c":39.75,"h":39.8625,"l":39.75,"n":104,"o":39.81,"t":"2026-10-07T17:00:00Z","v":3322,"vw":39.790695},{"c":39.86,"h":39.86,"l":39.52,"n":216,"o":39.61,"t":"2026-10-07T17:15:00Z","v":6652,"vw":39.687842},{"c":39.88,"h":39.91,"l":39.7201,"n":119,"o":39.815,"t":"2026-10-07T17:30:00Z","v":3013,"vw":39.851537},{"c":39.8701,"h":39.92,"l":39.8701,"n":30,"o":39.92,"t":"2026-10-07T17:45:00Z","v":808,"vw":39.89006},{"c":39.6701,"h":39.97,"l":39.6701,"n":115,"o":39.87,"t":"2026-10-07T18:00:00Z","v":3112,"vw":39.852842},{"c":40.06,"h":40.06,"l":39.895,"n":89,"o":39.895,"t":"2026-10-07T18:15:00Z","v":3249,"vw":39.975955},{"c":40.14,"h":40.14,"l":39.9,"n":137,"o":40.0201,"t":"2026-10-07T18:30:00Z","v":4796,"vw":40.037921},{"c":40.31,"h":40.32,"l":40.01,"n":166,"o":40.01,"t":"2026-10-07T18:45:00Z","v":6608,"vw":40.180493},{"c":40.135,"h":40.225,"l":39.96,"n":309,"o":40.225,"t":"2026-10-07T19:00:00Z","v":9118,"vw":40.133254},{"c":40.53,"h":40.53,"l":39.98,"n":359,"o":40.085,"t":"2026-10-07T19:15:00Z","v":12451,"vw":40.23482},{"c":40.46,"h":40.57,"l":40.18,"n":497,"o":40.43,"t":"2026-10-07T19:30:00Z","v":13024,"vw":40.380338},{"c":40.41,"h":40.79,"l":40.39,"n":1142,"o":40.42,"t":"2026-10-07T19:45:00Z","v":55112,"vw":40.531023},{"c":40.55,"h":40.55,"l":40.55,"n":21,"o":40.55,"t":"2026-10-07T20:00:00Z","v":45696,"vw":40.55},{"c":40.35,"h":40.35,"l":40.35,"n":3,"o":40.35,"t":"2026-10-08T12:30:00Z","v":895,"vw":40.35},{"c":40.55,"h":40.7,"l":40.35,"n":36,"o":40.4,"t":"2026-10-08T12:45:00Z","v":2653,"vw":40.459353},{"c":39.5127,"h":40.605,"l":39.5127,"n":60,"o":40.44,"t":"2026-10-08T13:30:00Z","v":2206,"vw":40.177963},{"c":40.06,"h":40.06,"l":39.4409,"n":36,"o":39.5856,"t":"2026-10-08T13:45:00Z","v":1701,"vw":39.596095},{"c":40.27,"h":40.43,"l":39.695,"n":137,"o":39.695,"t":"2026-10-08T14:00:00Z","v":6140,"vw":40.119454},{"c":40,"h":40.265,"l":39.99,"n":122,"o":40.16,"t":"2026-10-08T14:15:00Z","v":5369,"vw":40.208389},{"c":40.235,"h":40.235,"l":40.02,"n":105,"o":40.02,"t":"2026-10-08T14:30:00Z","v":4151,"vw":40.191843},{"c":40.075,"h":40.205,"l":40.02,"n":168,"o":40.14,"t":"2026-10-08T14:45:00Z","v":6093,"vw":40.095983},{"c":39.725,"h":40.09,"l":39.725,"n":76,"o":40.09,"t":"2026-10-08T15:00:00Z","v":3041,"vw":39.878056},{"c":39.59,"h":39.725,"l":39.55,"n":200,"o":39.725,"t":"2026-10-08T15:15:00Z","v":7824,"vw":39.657104},{"c":39.845,"h":39.88,"l":39.61,"n":141,"o":39.61,"t":"2026-10-08T15:30:00Z","v":7971,"vw":39.756284},{"c":39.94,"h":39.94,"l":39.82,"n":121,"o":39.83,"t":"2026-10-08T15:45:00Z","v":4974,"vw":39.89223},{"c":39.91,"h":39.99,"l":39.86,"n":113,"o":39.9425,"t":"2026-10-08T16:00:00Z","v":3196,"vw":39.923307},{"c":40.025,"h":40.17,"l":39.92,"n":109,"o":39.92,"t":"2026-10-08T16:15:00Z","v":3798,"vw":40.046199},{"c":40.01,"h":40.01,"l":40.01,"n":2,"o":40.01,"t":"2026-10-08T16:30:00Z","v":101,"vw":40.01},{"c":39.7,"h":39.905,"l":39.66,"n":182,"o":39.89,"t":"2026-10-08T16:45:00Z","v":5879,"vw":39.827494},{"c":39.89,"h":39.89,"l":39.5,"n":97,"o":39.76,"t":"2026-10-08T17:00:00Z","v":5632,"vw":39.639553},{"c":39.845,"h":39.99,"l":39.805,"n":106,"o":39.805,"t":"2026-10-08T17:15:00Z","v":3571,"vw":39.899835},{"c":39.99,"h":40.03,"l":39.845,"n":68,"o":39.845,"t":"2026-10-08T17:30:00Z","v":1841,"vw":39.920476},{"c":40.015,"h":40.07,"l":39.96,"n":34,"o":40.005,"t":"2026-10-08T17:45:00Z","v":3497,"vw":40.00814},{"c":39.99,"h":40.065,"l":39.93,"n":169,"o":40.02,"t":"2026-10-08T18:00:00Z","v":6244,"vw":40.013468},{"c":39.9,"h":39.985,"l":39.9,"n":71,"o":39.9502,"t":"2026-10-08T18:15:00Z","v":1617,"vw":39.946206},{"c":39.87,"h":39.945,"l":39.87,"n":94,"o":39.945,"t":"2026-10-08T18:30:00Z","v":1661,"vw":39.919309},{"c":39.7,"h":39.7899,"l":39.6,"n":279,"o":39.72,"t":"2026-10-08T18:45:00Z","v":9970,"vw":39.713148},{"c":39.9,"h":39.95,"l":39.58,"n":209,"o":39.665,"t":"2026-10-08T19:00:00Z","v":7481,"vw":39.831581},{"c":39.845,"h":40.0099,"l":39.65,"n":253,"o":39.89,"t":"2026-10-08T19:15:00Z","v":7223,"vw":39.878797},{"c":39.855,"h":40.06,"l":39.79,"n":263,"o":39.91,"t":"2026-10-08T19:30:00Z","v":7048,"vw":39.919013},{"c":40.38,"h":40.46,"l":39.98,"n":988,"o":39.98,"t":"2026-10-08T19:45:00Z","v":41079,"vw":40.309111},{"c":40.38,"h":40.38,"l":40.38,"n":11,"o":40.38,"t":"2026-10-08T20:00:00Z","v":43707,"vw":40.38},{"c":40.2,"h":40.2,"l":40.2,"n":5,"o":40.2,"t":"2026-10-08T20:15:00Z","v":1002,"vw":40.2},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-10-09T11:30:00Z","v":502,"vw":40.5},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-09T12:00:00Z","v":500,"vw":40.5},{"c":40.4,"h":40.81,"l":40.4,"n":21,"o":40.81,"t":"2026-10-09T13:15:00Z","v":708,"vw":40.734214},{"c":40.405,"h":40.745,"l":40.235,"n":67,"o":40.31,"t":"2026-10-09T13:30:00Z","v":3260,"vw":40.450785},{"c":41.4,"h":41.4,"l":40.27,"n":138,"o":40.405,"t":"2026-10-09T13:45:00Z","v":11306,"vw":40.809951},{"c":41.1,"h":41.755,"l":41.1,"n":108,"o":41.44,"t":"2026-10-09T14:00:00Z","v":7277,"vw":41.264521},{"c":40.76,"h":41.04,"l":40.76,"n":12,"o":41.04,"t":"2026-10-09T14:15:00Z","v":1509,"vw":40.9931},{"c":41.18,"h":41.18,"l":41.02,"n":45,"o":41.02,"t":"2026-10-09T14:45:00Z","v":1243,"vw":41.066882},{"c":41.26,"h":41.26,"l":41.22,"n":39,"o":41.22,"t":"2026-10-09T15:00:00Z","v":937,"vw":41.231667},{"c":40.81,"h":41.385,"l":40.8,"n":222,"o":41.33,"t":"2026-10-09T15:15:00Z","v":11544,"vw":41.132275},{"c":40.785,"h":40.785,"l":40.785,"n":11,"o":40.785,"t":"2026-10-09T15:30:00Z","v":296,"vw":40.785},{"c":40.9,"h":40.91,"l":40.89,"n":40,"o":40.89,"t":"2026-10-09T15:45:00Z","v":1332,"vw":40.894084},{"c":40.98,"h":40.98,"l":40.855,"n":32,"o":40.865,"t":"2026-10-09T16:00:00Z","v":1141,"vw":40.876165},{"c":40.95,"h":40.95,"l":40.89,"n":72,"o":40.89,"t":"2026-10-09T16:15:00Z","v":2508,"vw":40.920276},{"c":40.91,"h":41.05,"l":40.91,"n":87,"o":40.95,"t":"2026-10-09T16:30:00Z","v":3607,"vw":40.980123},{"c":40.91,"h":41.017,"l":40.91,"n":67,"o":41,"t":"2026-10-09T16:45:00Z","v":2665,"vw":40.988357},{"c":41.04,"h":41.08,"l":41.01,"n":155,"o":41.01,"t":"2026-10-09T17:00:00Z","v":6905,"vw":41.0497},{"c":41.03,"h":41.11,"l":40.97,"n":110,"o":41.01,"t":"2026-10-09T17:15:00Z","v":3137,"vw":41.005247},{"c":40.97,"h":41,"l":40.97,"n":78,"o":40.9851,"t":"2026-10-09T17:30:00Z","v":1625,"vw":40.976911},{"c":41.05,"h":41.06,"l":40.89,"n":139,"o":40.89,"t":"2026-10-09T17:45:00Z","v":3240,"vw":40.99576},{"c":40.91,"h":41.07,"l":40.91,"n":119,"o":41.065,"t":"2026-10-09T18:00:00Z","v":4067,"vw":41.024918},{"c":40.84,"h":40.93,"l":40.84,"n":20,"o":40.92,"t":"2026-10-09T18:15:00Z","v":500,"vw":40.896667},{"c":40.92,"h":40.93,"l":40.92,"n":24,"o":40.92,"t":"2026-10-09T18:30:00Z","v":570,"vw":40.9225},{"c":40.925,"h":40.98,"l":40.925,"n":30,"o":40.93,"t":"2026-10-09T18:45:00Z","v":1703,"vw":40.929608},{"c":40.965,"h":41,"l":40.965,"n":115,"o":40.99,"t":"2026-10-09T19:00:00Z","v":2476,"vw":40.98578},{"c":40.9474,"h":41.0332,"l":40.92,"n":135,"o":40.965,"t":"2026-10-09T19:15:00Z","v":2354,"vw":40.990649},{"c":40.825,"h":40.93,"l":40.79,"n":230,"o":40.92,"t":"2026-10-09T19:30:00Z","v":6483,"vw":40.883377},{"c":40.94,"h":40.99,"l":40.8,"n":1014,"o":40.85,"t":"2026-10-09T19:45:00Z","v":28930,"vw":40.929002},{"c":40.97,"h":40.97,"l":40.97,"n":12,"o":40.97,"t":"2026-10-09T20:00:00Z","v":34969,"vw":40.97},{"c":40.54,"h":41,"l":40.54,"n":7,"o":40.55,"t":"2026-10-12T12:00:00Z","v":326,"vw":40.69016},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-12T13:15:00Z","v":100,"vw":40.9},{"c":40.245,"h":40.67,"l":39.905,"n":36,"o":40.65,"t":"2026-10-12T13:30:00Z","v":2035,"vw":40.289584},{"c":40.51,"h":40.665,"l":39.258,"n":37,"o":39.258,"t":"2026-10-12T13:45:00Z","v":2156,"vw":40.09182},{"c":40.33,"h":40.85,"l":40.315,"n":157,"o":40.65,"t":"2026-10-12T14:00:00Z","v":14952,"vw":40.453754},{"c":40.25,"h":40.315,"l":40.11,"n":44,"o":40.11,"t":"2026-10-12T14:15:00Z","v":2569,"vw":40.282736},{"c":40.17,"h":40.41,"l":39.94,"n":245,"o":40.24,"t":"2026-10-12T14:30:00Z","v":15693,"vw":40.165787},{"c":40.32,"h":40.32,"l":39.965,"n":38,"o":40.04,"t":"2026-10-12T14:45:00Z","v":3048,"vw":40.12216},{"c":40.215,"h":40.46,"l":40.195,"n":38,"o":40.31,"t":"2026-10-12T15:00:00Z","v":3579,"vw":40.24258},{"c":40.4,"h":40.45,"l":40.17,"n":126,"o":40.2225,"t":"2026-10-12T15:15:00Z","v":7732,"vw":40.314375},{"c":40.33,"h":40.42,"l":40.26,"n":65,"o":40.26,"t":"2026-10-12T15:30:00Z","v":4225,"vw":40.300136},{"c":40.285,"h":40.33,"l":40.17,"n":78,"o":40.27,"t":"2026-10-12T15:45:00Z","v":2666,"vw":40.256801},{"c":40.23,"h":40.28,"l":40.17,"n":28,"o":40.17,"t":"2026-10-12T16:00:00Z","v":1014,"vw":40.23546},{"c":40.235,"h":40.37,"l":40.17,"n":96,"o":40.24,"t":"2026-10-12T16:15:00Z","v":4127,"vw":40.297177},{"c":40.175,"h":40.3299,"l":40.175,"n":87,"o":40.3299,"t":"2026-10-12T16:30:00Z","v":3809,"vw":40.256141},{"c":40.11,"h":40.18,"l":40.11,"n":132,"o":40.175,"t":"2026-10-12T16:45:00Z","v":4018,"vw":40.14},{"c":40.16,"h":40.16,"l":40.125,"n":35,"o":40.125,"t":"2026-10-12T17:00:00Z","v":548,"vw":40.1425},{"c":40.16,"h":40.18,"l":40.11,"n":97,"o":40.125,"t":"2026-10-12T17:15:00Z","v":2355,"vw":40.1425},{"c":40.04,"h":40.11,"l":40.04,"n":63,"o":40.1,"t":"2026-10-12T17:30:00Z","v":1430,"vw":40.075},{"c":39.97,"h":40.08,"l":39.9601,"n":198,"o":40.04,"t":"2026-10-12T17:45:00Z","v":6823,"vw":40.022346},{"c":39.84,"h":40.01,"l":39.745,"n":222,"o":39.98,"t":"2026-10-12T18:00:00Z","v":12595,"vw":39.828228},{"c":39.59,"h":39.84,"l":39.57,"n":95,"o":39.75,"t":"2026-10-12T18:15:00Z","v":3070,"vw":39.682692},{"c":39.52,"h":39.59,"l":39.51,"n":113,"o":39.59,"t":"2026-10-12T18:30:00Z","v":3667,"vw":39.547139},{"c":39.46,"h":39.54,"l":39.41,"n":32,"o":39.41,"t":"2026-10-12T18:45:00Z","v":795,"vw":39.490704},{"c":39.8325,"h":39.9,"l":39.3,"n":359,"o":39.4,"t":"2026-10-12T19:00:00Z","v":19268,"vw":39.560466},{"c":39.905,"h":39.95,"l":39.82,"n":185,"o":39.825,"t":"2026-10-12T19:15:00Z","v":7746,"vw":39.876191},{"c":39.845,"h":40.01,"l":39.78,"n":179,"o":39.91,"t":"2026-10-12T19:30:00Z","v":8401,"vw":39.893472},{"c":39.49,"h":39.85,"l":39.47,"n":1125,"o":39.84,"t":"2026-10-12T19:45:00Z","v":52455,"vw":39.643622},{"c":39.53,"h":39.53,"l":39.53,"n":13,"o":39.53,"t":"2026-10-12T20:00:00Z","v":34258,"vw":39.53},{"c":39.55,"h":39.55,"l":39.55,"n":6,"o":39.55,"t":"2026-10-13T12:45:00Z","v":1004,"vw":39.55},{"c":39.75,"h":39.91,"l":39.7,"n":21,"o":39.91,"t":"2026-10-13T13:00:00Z","v":631,"vw":39.760748},{"c":39.06,"h":40.895,"l":39.06,"n":55,"o":39.33,"t":"2026-10-13T13:30:00Z","v":2900,"vw":39.532117},{"c":39.1,"h":39.1,"l":39.07,"n":24,"o":39.08,"t":"2026-10-13T13:45:00Z","v":613,"vw":39.082114},{"c":39.4,"h":39.66,"l":39.37,"n":187,"o":39.4936,"t":"2026-10-13T14:00:00Z","v":8583,"vw":39.472095},{"c":39.035,"h":39.48,"l":39.03,"n":186,"o":39.48,"t":"2026-10-13T14:15:00Z","v":12118,"vw":39.186424},{"c":39,"h":39.03,"l":39,"n":25,"o":39.03,"t":"2026-10-13T14:30:00Z","v":944,"vw":39.015},{"c":38.85,"h":38.9725,"l":38.84,"n":35,"o":38.9525,"t":"2026-10-13T14:45:00Z","v":2286,"vw":38.884584},{"c":38.93,"h":39.02,"l":38.7,"n":238,"o":38.85,"t":"2026-10-13T15:00:00Z","v":12355,"vw":38.932003},{"c":38.77,"h":38.875,"l":38.72,"n":101,"o":38.845,"t":"2026-10-13T15:15:00Z","v":3625,"vw":38.799333},{"c":38.67,"h":38.825,"l":38.58,"n":184,"o":38.75,"t":"2026-10-13T15:30:00Z","v":7041,"vw":38.67528},{"c":38.53,"h":38.69,"l":38.53,"n":193,"o":38.6,"t":"2026-10-13T15:45:00Z","v":6660,"vw":38.592061},{"c":38.665,"h":38.72,"l":38.505,"n":159,"o":38.53,"t":"2026-10-13T16:00:00Z","v":8951,"vw":38.590764},{"c":38.59,"h":38.665,"l":38.515,"n":88,"o":38.665,"t":"2026-10-13T16:15:00Z","v":3348,"vw":38.574261},{"c":39.04,"h":39.3286,"l":38.625,"n":559,"o":38.69,"t":"2026-10-13T16:30:00Z","v":37967,"vw":39.007612},{"c":38.98,"h":39.02,"l":38.87,"n":182,"o":39,"t":"2026-10-13T16:45:00Z","v":5641,"vw":38.947005},{"c":38.82,"h":38.935,"l":38.79,"n":55,"o":38.87,"t":"2026-10-13T17:00:00Z","v":2068,"vw":38.847959},{"c":38.905,"h":39.01,"l":38.82,"n":95,"o":38.82,"t":"2026-10-13T17:15:00Z","v":3097,"vw":38.907854},{"c":39.09,"h":39.11,"l":38.92,"n":406,"o":38.98,"t":"2026-10-13T17:30:00Z","v":25375,"vw":39.025343},{"c":38.95,"h":39.14,"l":38.95,"n":175,"o":39.14,"t":"2026-10-13T17:45:00Z","v":5739,"vw":39.024112},{"c":39.41,"h":39.44,"l":38.95,"n":461,"o":38.95,"t":"2026-10-13T18:00:00Z","v":29105,"vw":39.185083},{"c":39.63,"h":39.755,"l":39.4,"n":317,"o":39.445,"t":"2026-10-13T18:15:00Z","v":13273,"vw":39.573634},{"c":39.72,"h":39.72,"l":39.51,"n":343,"o":39.64,"t":"2026-10-13T18:30:00Z","v":19880,"vw":39.58109},{"c":39.68,"h":39.73,"l":39.53,"n":386,"o":39.65,"t":"2026-10-13T18:45:00Z","v":14355,"vw":39.665118},{"c":39.75,"h":39.88,"l":39.655,"n":355,"o":39.68,"t":"2026-10-13T19:00:00Z","v":17802,"vw":39.74649},{"c":39.81,"h":39.86,"l":39.73,"n":552,"o":39.78,"t":"2026-10-13T19:15:00Z","v":21165,"vw":39.796843},{"c":39.875,"h":39.97,"l":39.79,"n":525,"o":39.79,"t":"2026-10-13T19:30:00Z","v":18872,"vw":39.87993},{"c":39.69,"h":39.8475,"l":39.66,"n":1157,"o":39.84,"t":"2026-10-13T19:45:00Z","v":46388,"vw":39.731785},{"c":39.73,"h":39.73,"l":39.73,"n":13,"o":39.73,"t":"2026-10-13T20:00:00Z","v":36433,"vw":39.73},{"c":39.78,"h":39.78,"l":38.666,"n":31,"o":39.2,"t":"2026-10-14T13:30:00Z","v":1404,"vw":39.319811},{"c":38.74,"h":39.3925,"l":38.51,"n":239,"o":39.26,"t":"2026-10-14T13:45:00Z","v":18410,"vw":39.063847},{"c":39.165,"h":39.18,"l":38.51,"n":196,"o":38.675,"t":"2026-10-14T14:00:00Z","v":20993,"vw":38.970671},{"c":39.33,"h":39.41,"l":39.165,"n":85,"o":39.165,"t":"2026-10-14T14:15:00Z","v":5248,"vw":39.28117},{"c":39.73,"h":39.76,"l":39.07,"n":194,"o":39.34,"t":"2026-10-14T14:30:00Z","v":16164,"vw":39.272532},{"c":39.38,"h":39.67,"l":39.37,"n":34,"o":39.66,"t":"2026-10-14T14:45:00Z","v":1746,"vw":39.489147},{"c":39.42,"h":39.49,"l":39.31,"n":97,"o":39.38,"t":"2026-10-14T15:00:00Z","v":4531,"vw":39.397923},{"c":39.41,"h":39.5,"l":39.33,"n":57,"o":39.42,"t":"2026-10-14T15:15:00Z","v":3538,"vw":39.4157},{"c":39.03,"h":39.49,"l":38.93,"n":125,"o":39.49,"t":"2026-10-14T15:30:00Z","v":9478,"vw":39.219794},{"c":39.4,"h":39.4,"l":39.01,"n":143,"o":39.065,"t":"2026-10-14T15:45:00Z","v":17419,"vw":39.218127},{"c":39.385,"h":39.44,"l":39.33,"n":76,"o":39.44,"t":"2026-10-14T16:00:00Z","v":3182,"vw":39.386846},{"c":39.31,"h":39.38,"l":39.28,"n":73,"o":39.32,"t":"2026-10-14T16:15:00Z","v":4505,"vw":39.336261},{"c":39.68,"h":39.68,"l":39.22,"n":165,"o":39.31,"t":"2026-10-14T16:30:00Z","v":6254,"vw":39.385622},{"c":39.681,"h":39.77,"l":39.64,"n":57,"o":39.75,"t":"2026-10-14T16:45:00Z","v":1546,"vw":39.723575},{"c":39.695,"h":39.75,"l":39.68,"n":89,"o":39.75,"t":"2026-10-14T17:00:00Z","v":3496,"vw":39.694228},{"c":39.69,"h":39.69,"l":39.6,"n":45,"o":39.69,"t":"2026-10-14T17:15:00Z","v":2474,"vw":39.684535},{"c":39.55,"h":39.69,"l":39.475,"n":174,"o":39.69,"t":"2026-10-14T17:30:00Z","v":6779,"vw":39.545371},{"c":39.525,"h":39.6,"l":39.45,"n":66,"o":39.5,"t":"2026-10-14T17:45:00Z","v":2168,"vw":39.5},{"c":39.745,"h":39.85,"l":39.525,"n":320,"o":39.525,"t":"2026-10-14T18:00:00Z","v":26834,"vw":39.728585},{"c":39.785,"h":39.87,"l":39.4825,"n":860,"o":39.74,"t":"2026-10-14T18:15:00Z","v":77889,"vw":39.680081},{"c":39.49,"h":39.8,"l":39.465,"n":504,"o":39.785,"t":"2026-10-14T18:30:00Z","v":36273,"vw":39.679004},{"c":39.415,"h":39.55,"l":39.38,"n":276,"o":39.49,"t":"2026-10-14T18:45:00Z","v":9145,"vw":39.457367},{"c":39.4827,"h":39.525,"l":39.39,"n":240,"o":39.415,"t":"2026-10-14T19:00:00Z","v":8975,"vw":39.451287},{"c":39.41,"h":39.5,"l":39.373,"n":237,"o":39.38,"t":"2026-10-14T19:15:00Z","v":6315,"vw":39.435357},{"c":39.46,"h":39.65,"l":39.4,"n":448,"o":39.405,"t":"2026-10-14T19:30:00Z","v":21239,"vw":39.536153},{"c":39.79,"h":39.805,"l":39.1,"n":1475,"o":39.515,"t":"2026-10-14T19:45:00Z","v":66286,"vw":39.558906},{"c":39.73,"h":39.73,"l":39.73,"n":8,"o":39.73,"t":"2026-10-14T20:00:00Z","v":50652,"vw":39.73},{"c":39.5,"h":39.84,"l":39.5,"n":26,"o":39.73,"t":"2026-10-15T11:45:00Z","v":2153,"vw":39.625774},{"c":39.96,"h":39.96,"l":39.54,"n":36,"o":39.55,"t":"2026-10-15T12:00:00Z","v":1434,"vw":39.882357},{"c":39.4,"h":39.71,"l":39.4,"n":26,"o":39.5,"t":"2026-10-15T12:45:00Z","v":2513,"vw":39.522061},{"c":39.59,"h":39.76,"l":39.4,"n":16,"o":39.76,"t":"2026-10-15T13:00:00Z","v":573,"vw":39.613132},{"c":39.565,"h":40.29,"l":39.38,"n":141,"o":39.56,"t":"2026-10-15T13:30:00Z","v":13754,"vw":40.060086},{"c":39.93,"h":39.93,"l":39.35,"n":83,"o":39.515,"t":"2026-10-15T13:45:00Z","v":4103,"vw":39.584559},{"c":39.94,"h":40.26,"l":39.71128,"n":141,"o":39.89,"t":"2026-10-15T14:00:00Z","v":8831,"vw":40.024878},{"c":39.745,"h":40.082124,"l":39.745,"n":54,"o":39.995,"t":"2026-10-15T14:15:00Z","v":2679,"vw":39.896688},{"c":40.36,"h":40.36,"l":39.62,"n":211,"o":39.78,"t":"2026-10-15T14:30:00Z","v":7977,"vw":40.063483},{"c":40.54,"h":40.72,"l":40.335,"n":207,"o":40.34,"t":"2026-10-15T14:45:00Z","v":7410,"vw":40.566278},{"c":41.18,"h":41.235,"l":40.5775,"n":464,"o":40.61,"t":"2026-10-15T15:00:00Z","v":14992,"vw":40.931868},{"c":40.745,"h":41.26,"l":40.74,"n":278,"o":41.2,"t":"2026-10-15T15:15:00Z","v":11399,"vw":41.04048},{"c":40.745,"h":40.83,"l":40.72,"n":151,"o":40.755,"t":"2026-10-15T15:30:00Z","v":6401,"vw":40.782601},{"c":40.92,"h":40.97,"l":40.76,"n":179,"o":40.76,"t":"2026-10-15T15:45:00Z","v":5881,"vw":40.872632},{"c":41.06,"h":41.07,"l":40.75,"n":274,"o":40.75,"t":"2026-10-15T16:00:00Z","v":17846,"vw":40.981397},{"c":41.13,"h":41.18,"l":41.04,"n":132,"o":41.04,"t":"2026-10-15T16:15:00Z","v":5068,"vw":41.124861},{"c":41.02,"h":41.18,"l":40.89,"n":245,"o":41.18,"t":"2026-10-15T16:30:00Z","v":8480,"vw":41.045063},{"c":40.72,"h":40.94,"l":40.37,"n":170,"o":40.94,"t":"2026-10-15T16:45:00Z","v":6780,"vw":40.718295},{"c":40.78,"h":40.79,"l":40.535,"n":186,"o":40.55,"t":"2026-10-15T17:00:00Z","v":9109,"vw":40.715601},{"c":40.95,"h":40.95,"l":40.78,"n":190,"o":40.78,"t":"2026-10-15T17:15:00Z","v":7484,"vw":40.864664},{"c":41.1,"h":41.13,"l":40.85,"n":367,"o":40.85,"t":"2026-10-15T17:30:00Z","v":18715,"vw":41.026993},{"c":41.14,"h":41.14,"l":40.955,"n":265,"o":41.1,"t":"2026-10-15T17:45:00Z","v":10069,"vw":41.089026},{"c":40.695,"h":41.2,"l":40.695,"n":265,"o":41.17,"t":"2026-10-15T18:00:00Z","v":14793,"vw":41.084462},{"c":40.49,"h":40.76,"l":40.49,"n":200,"o":40.58,"t":"2026-10-15T18:15:00Z","v":8557,"vw":40.632153},{"c":40.71,"h":40.71,"l":40.34,"n":428,"o":40.6,"t":"2026-10-15T18:30:00Z","v":15744,"vw":40.587413},{"c":40.86,"h":40.87,"l":40.695,"n":296,"o":40.74,"t":"2026-10-15T18:45:00Z","v":9229,"vw":40.804893},{"c":40.94,"h":40.94,"l":40.79,"n":368,"o":40.88,"t":"2026-10-15T19:00:00Z","v":11166,"vw":40.872729},{"c":40.595,"h":40.98,"l":39.48,"n":527,"o":40.97,"t":"2026-10-15T19:15:00Z","v":27207,"vw":40.508316},{"c":40.905,"h":40.97,"l":40.595,"n":693,"o":40.595,"t":"2026-10-15T19:30:00Z","v":27564,"vw":40.826703},{"c":40.65,"h":40.96,"l":40.55,"n":1454,"o":40.96,"t":"2026-10-15T19:45:00Z","v":71798,"vw":40.74784},{"c":40.59,"h":40.59,"l":40.59,"n":9,"o":40.59,"t":"2026-10-15T20:00:00Z","v":106004,"vw":40.59},{"c":40.59,"h":40.59,"l":40.59,"n":15,"o":40.59,"t":"2026-10-16T12:45:00Z","v":1012,"vw":40.59},{"c":40.555,"h":40.56,"l":39.59,"n":104,"o":40.23,"t":"2026-10-16T13:30:00Z","v":7027,"vw":40.364236},{"c":41.145,"h":41.18,"l":40.63,"n":82,"o":40.635,"t":"2026-10-16T13:45:00Z","v":9677,"vw":40.99119},{"c":40.57,"h":41.185,"l":40.57,"n":184,"o":41.185,"t":"2026-10-16T14:00:00Z","v":4888,"vw":40.93969},{"c":40.29,"h":40.72,"l":40.06,"n":274,"o":40.72,"t":"2026-10-16T14:15:00Z","v":17385,"vw":40.348611},{"c":40.305,"h":40.36,"l":40.09,"n":175,"o":40.34,"t":"2026-10-16T14:30:00Z","v":12175,"vw":40.28143},{"c":40.34,"h":40.7,"l":40.08,"n":167,"o":40.305,"t":"2026-10-16T14:45:00Z","v":6844,"vw":40.343598},{"c":40.01,"h":40.345,"l":39.94,"n":57,"o":40.345,"t":"2026-10-16T15:00:00Z","v":1572,"vw":40.111667},{"c":39.97,"h":40.05,"l":39.61,"n":249,"o":39.93,"t":"2026-10-16T15:15:00Z","v":7420,"vw":39.840943},{"c":39.91,"h":40,"l":39.76,"n":110,"o":39.93,"t":"2026-10-16T15:30:00Z","v":3312,"vw":39.871424},{"c":39.995,"h":40.14,"l":39.66,"n":245,"o":39.88,"t":"2026-10-16T15:45:00Z","v":14897,"vw":39.923279},{"c":40.08,"h":40.12,"l":39.995,"n":76,"o":40.1,"t":"2026-10-16T16:00:00Z","v":1898,"vw":40.071778},{"c":40.03,"h":40.18,"l":39.91,"n":136,"o":40.07,"t":"2026-10-16T16:15:00Z","v":7046,"vw":40.038409},{"c":39.98,"h":40.05,"l":39.855,"n":126,"o":39.94,"t":"2026-10-16T16:30:00Z","v":5169,"vw":39.962771},{"c":39.48,"h":39.97,"l":39.48,"n":79,"o":39.97,"t":"2026-10-16T16:45:00Z","v":2832,"vw":39.671111},{"c":39.665,"h":39.76,"l":39.43,"n":223,"o":39.575,"t":"2026-10-16T17:00:00Z","v":10987,"vw":39.62551},{"c":39.535,"h":39.74,"l":39.535,"n":82,"o":39.74,"t":"2026-10-16T17:15:00Z","v":2434,"vw":39.610767},{"c":39.775,"h":39.78,"l":39.595,"n":288,"o":39.62,"t":"2026-10-16T17:30:00Z","v":12803,"vw":39.681051},{"c":39.52,"h":39.83,"l":39.52,"n":183,"o":39.83,"t":"2026-10-16T17:45:00Z","v":7709,"vw":39.67276},{"c":39.5,"h":39.58,"l":39.295,"n":132,"o":39.47,"t":"2026-10-16T18:00:00Z","v":7312,"vw":39.438419},{"c":39.3425,"h":39.47,"l":39.25,"n":99,"o":39.35,"t":"2026-10-16T18:15:00Z","v":3898,"vw":39.364759},{"c":39.22,"h":39.42,"l":39.21,"n":184,"o":39.41,"t":"2026-10-16T18:30:00Z","v":4858,"vw":39.315553},{"c":39.47,"h":39.5,"l":39.35,"n":252,"o":39.39,"t":"2026-10-16T18:45:00Z","v":9717,"vw":39.421651},{"c":39.51,"h":39.51,"l":39.3,"n":316,"o":39.405,"t":"2026-10-16T19:00:00Z","v":10836,"vw":39.387958},{"c":39.515,"h":39.66,"l":39.51,"n":263,"o":39.52,"t":"2026-10-16T19:15:00Z","v":8393,"vw":39.578397},{"c":39.43,"h":39.65,"l":39.36,"n":461,"o":39.515,"t":"2026-10-16T19:30:00Z","v":15661,"vw":39.440026},{"c":39.58,"h":39.685,"l":39.355,"n":1848,"o":39.43,"t":"2026-10-16T19:45:00Z","v":108310,"vw":39.541135},{"c":39.57,"h":39.57,"l":39.57,"n":17,"o":39.57,"t":"2026-10-16T20:00:00Z","v":69850,"vw":39.57},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-10-19T12:45:00Z","v":1000,"vw":39.65},{"c":40.145,"h":40.77,"l":39.43,"n":99,"o":40.15,"t":"2026-10-19T13:30:00Z","v":6343,"vw":40.108355},{"c":39.995,"h":40.38,"l":39.62,"n":176,"o":39.8,"t":"2026-10-19T13:45:00Z","v":20627,"vw":39.949472},{"c":40.17,"h":40.3,"l":39.775,"n":211,"o":40.01,"t":"2026-10-19T14:00:00Z","v":11953,"vw":40.028067},{"c":40.52,"h":40.58,"l":40.225,"n":149,"o":40.3,"t":"2026-10-19T14:15:00Z","v":8650,"vw":40.312299},{"c":40.65,"h":40.66,"l":40.37,"n":117,"o":40.38,"t":"2026-10-19T14:30:00Z","v":10137,"vw":40.455855},{"c":40.555,"h":40.73,"l":40.5,"n":137,"o":40.64,"t":"2026-10-19T14:45:00Z","v":6077,"vw":40.607057},{"c":40.535,"h":40.67,"l":40.46,"n":272,"o":40.59,"t":"2026-10-19T15:00:00Z","v":11997,"vw":40.570807},{"c":40.57,"h":40.73,"l":40.4234,"n":155,"o":40.55,"t":"2026-10-19T15:15:00Z","v":8715,"vw":40.649236},{"c":40.574,"h":40.65,"l":40.485,"n":321,"o":40.56,"t":"2026-10-19T15:30:00Z","v":15237,"vw":40.552098},{"c":40.38,"h":40.63,"l":40.375,"n":243,"o":40.52,"t":"2026-10-19T15:45:00Z","v":13662,"vw":40.492671},{"c":40.085,"h":40.33,"l":39.94,"n":101,"o":40.3,"t":"2026-10-19T16:00:00Z","v":6188,"vw":40.148757},{"c":40.16,"h":40.195,"l":40,"n":141,"o":40.04,"t":"2026-10-19T16:15:00Z","v":5613,"vw":40.10119},{"c":39.61,"h":40.155,"l":39.37,"n":175,"o":40,"t":"2026-10-19T16:30:00Z","v":67174,"vw":40.004488},{"c":39.89,"h":39.89,"l":39.51,"n":673,"o":39.58,"t":"2026-10-19T16:45:00Z","v":50185,"vw":39.727844},{"c":40.01,"h":40.01,"l":39.88,"n":199,"o":39.91,"t":"2026-10-19T17:00:00Z","v":12492,"vw":39.922716},{"c":39.9925,"h":40.09,"l":39.9925,"n":41,"o":40.015,"t":"2026-10-19T17:15:00Z","v":1569,"vw":40.032793},{"c":39.95,"h":40.05,"l":39.93,"n":228,"o":39.975,"t":"2026-10-19T17:30:00Z","v":10124,"vw":39.989953},{"c":40.12,"h":40.135,"l":39.9,"n":254,"o":39.98,"t":"2026-10-19T17:45:00Z","v":9310,"vw":40.032971},{"c":40.08,"h":40.17,"l":40.08,"n":94,"o":40.135,"t":"2026-10-19T18:00:00Z","v":2758,"vw":40.126759},{"c":39.99,"h":40.1,"l":39.99,"n":71,"o":40.1,"t":"2026-10-19T18:15:00Z","v":1304,"vw":40.058},{"c":40.07,"h":40.08,"l":39.97,"n":152,"o":39.97,"t":"2026-10-19T18:30:00Z","v":5628,"vw":40.038787},{"c":40.05,"h":40.125,"l":40.02,"n":177,"o":40.11,"t":"2026-10-19T18:45:00Z","v":4533,"vw":40.087988},{"c":40.04,"h":40.09,"l":39.97,"n":617,"o":40.05,"t":"2026-10-19T19:00:00Z","v":27260,"vw":40.028366},{"c":40.12,"h":40.17,"l":39.99,"n":362,"o":40.01,"t":"2026-10-19T19:15:00Z","v":11146,"vw":40.087625},{"c":40.215,"h":40.25,"l":40.09,"n":335,"o":40.17,"t":"2026-10-19T19:30:00Z","v":12738,"vw":40.200441},{"c":40,"h":40.22,"l":40,"n":1037,"o":40.175,"t":"2026-10-19T19:45:00Z","v":48840,"vw":40.044023},{"c":40.07,"h":40.07,"l":40.04,"n":12,"o":40.04,"t":"2026-10-19T20:00:00Z","v":41468,"vw":40.040118},{"c":40.03,"h":40.04,"l":40.03,"n":2,"o":40.04,"t":"2026-10-20T12:30:00Z","v":1000,"vw":40.035},{"c":39.89,"h":39.89,"l":39.89,"n":4,"o":39.89,"t":"2026-10-20T12:45:00Z","v":261,"vw":39.89},{"c":40.365,"h":40.63,"l":40.365,"n":27,"o":40.63,"t":"2026-10-20T13:30:00Z","v":2746,"vw":40.591029},{"c":40.32,"h":40.61,"l":40.03,"n":200,"o":40.49,"t":"2026-10-20T13:45:00Z","v":17972,"vw":40.554951},{"c":40.22,"h":40.475,"l":40.12,"n":55,"o":40.45,"t":"2026-10-20T14:00:00Z","v":2071,"vw":40.351875},{"c":41.37,"h":41.37,"l":40.18,"n":173,"o":40.475,"t":"2026-10-20T14:15:00Z","v":11253,"vw":40.70095},{"c":41.74,"h":41.77,"l":41.49,"n":191,"o":41.57,"t":"2026-10-20T14:30:00Z","v":8157,"vw":41.626772},{"c":42.21,"h":42.315,"l":41.57,"n":504,"o":41.775,"t":"2026-10-20T14:45:00Z","v":19942,"vw":41.898696},{"c":41.69,"h":42.275,"l":41.69,"n":196,"o":42.275,"t":"2026-10-20T15:00:00Z","v":4786,"vw":41.972015},{"c":41.825,"h":41.96,"l":41.65,"n":105,"o":41.8,"t":"2026-10-20T15:15:00Z","v":4904,"vw":41.800434},{"c":41.94,"h":41.96,"l":41.57,"n":194,"o":41.84,"t":"2026-10-20T15:30:00Z","v":9774,"vw":41.746153},{"c":41.755,"h":41.905,"l":41.72,"n":116,"o":41.85,"t":"2026-10-20T15:45:00Z","v":4631,"vw":41.7684},{"c":41.75,"h":41.875,"l":41.595,"n":301,"o":41.79,"t":"2026-10-20T16:00:00Z","v":12840,"vw":41.790231},{"c":41.62,"h":41.765,"l":41.5,"n":157,"o":41.765,"t":"2026-10-20T16:15:00Z","v":6723,"vw":41.613223},{"c":41.65,"h":41.74,"l":41.58,"n":203,"o":41.66,"t":"2026-10-20T16:30:00Z","v":6091,"vw":41.681009},{"c":41.3,"h":41.665,"l":41.3,"n":308,"o":41.665,"t":"2026-10-20T16:45:00Z","v":14859,"vw":41.58689},{"c":41.54,"h":41.59,"l":41.37,"n":151,"o":41.425,"t":"2026-10-20T17:00:00Z","v":4518,"vw":41.499693},{"c":41.7151,"h":41.82,"l":41.545,"n":290,"o":41.545,"t":"2026-10-20T17:15:00Z","v":10005,"vw":41.681851},{"c":41.69,"h":41.8,"l":41.69,"n":136,"o":41.715,"t":"2026-10-20T17:30:00Z","v":4928,"vw":41.718828},{"c":41.79,"h":41.83,"l":41.67,"n":394,"o":41.67,"t":"2026-10-20T17:45:00Z","v":17547,"vw":41.763895},{"c":41.88,"h":41.88,"l":41.75,"n":397,"o":41.85,"t":"2026-10-20T18:00:00Z","v":27011,"vw":41.816571},{"c":41.78,"h":41.895,"l":41.78,"n":167,"o":41.89,"t":"2026-10-20T18:15:00Z","v":6151,"vw":41.823078},{"c":41.81,"h":41.89,"l":41.785,"n":333,"o":41.79,"t":"2026-10-20T18:30:00Z","v":18547,"vw":41.813248},{"c":42.09,"h":42.105,"l":41.81,"n":295,"o":41.81,"t":"2026-10-20T18:45:00Z","v":13162,"vw":41.914235},{"c":41.865,"h":42.24,"l":41.855,"n":298,"o":42.13,"t":"2026-10-20T19:00:00Z","v":13139,"vw":42.027144},{"c":41.99,"h":42.09,"l":41.77,"n":390,"o":41.865,"t":"2026-10-20T19:15:00Z","v":18634,"vw":41.903019},{"c":41.8,"h":42.1,"l":41.76,"n":563,"o":41.98,"t":"2026-10-20T19:30:00Z","v":28563,"vw":41.964766},{"c":41.85,"h":42.04,"l":41.63,"n":1756,"o":41.76,"t":"2026-10-20T19:45:00Z","v":89357,"vw":41.805778},{"c":41.84,"h":41.84,"l":41.84,"n":10,"o":41.84,"t":"2026-10-20T20:00:00Z","v":61250,"vw":41.84},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-21T12:30:00Z","v":1002,"vw":42},{"c":41.865,"h":42.395,"l":41.685,"n":235,"o":41.98,"t":"2026-10-21T13:30:00Z","v":7178,"vw":41.977193},{"c":41.721,"h":42.265,"l":41.695,"n":183,"o":41.851,"t":"2026-10-21T13:45:00Z","v":7929,"vw":41.962361},{"c":41.89,"h":41.89,"l":41.635,"n":137,"o":41.721,"t":"2026-10-21T14:00:00Z","v":6302,"vw":41.758135},{"c":41.655,"h":41.87,"l":41.515,"n":147,"o":41.87,"t":"2026-10-21T14:15:00Z","v":10726,"vw":41.688445},{"c":41.63,"h":41.87,"l":41.63,"n":10,"o":41.8,"t":"2026-10-21T14:30:00Z","v":348,"vw":41.766667},{"c":42.31,"h":42.43,"l":41.62,"n":470,"o":41.8,"t":"2026-10-21T14:45:00Z","v":34709,"vw":42.000467},{"c":41.89,"h":42.2,"l":41.89,"n":65,"o":41.99,"t":"2026-10-21T15:00:00Z","v":3980,"vw":42.005287},{"c":41.85,"h":41.87,"l":41.74,"n":60,"o":41.8,"t":"2026-10-21T15:15:00Z","v":7994,"vw":41.847233},{"c":41.555,"h":41.85,"l":41.3701,"n":141,"o":41.84,"t":"2026-10-21T15:30:00Z","v":11580,"vw":41.539295},{"c":41.77,"h":41.77,"l":41.485,"n":185,"o":41.505,"t":"2026-10-21T15:45:00Z","v":9188,"vw":41.62464},{"c":41.85,"h":41.89,"l":41.77,"n":104,"o":41.79,"t":"2026-10-21T16:00:00Z","v":5112,"vw":41.835236},{"c":42.0399,"h":42.0399,"l":41.72,"n":136,"o":41.8,"t":"2026-10-21T16:15:00Z","v":7531,"vw":41.912863},{"c":41.98,"h":42.095,"l":41.82,"n":227,"o":41.87,"t":"2026-10-21T16:30:00Z","v":21876,"vw":41.983129},{"c":41.8085,"h":42.0566,"l":41.8085,"n":81,"o":42.0566,"t":"2026-10-21T16:45:00Z","v":3058,"vw":41.944828},{"c":41.735,"h":41.94,"l":41.645,"n":132,"o":41.82,"t":"2026-10-21T17:00:00Z","v":10908,"vw":41.826447},{"c":41.69,"h":41.79,"l":41.64,"n":61,"o":41.775,"t":"2026-10-21T17:15:00Z","v":2794,"vw":41.733014},{"c":41.68,"h":41.775,"l":41.68,"n":51,"o":41.775,"t":"2026-10-21T17:30:00Z","v":980,"vw":41.706826},{"c":41.81,"h":41.9,"l":41.68,"n":301,"o":41.68,"t":"2026-10-21T17:45:00Z","v":16377,"vw":41.799995},{"c":41.8725,"h":41.92,"l":41.85,"n":107,"o":41.865,"t":"2026-10-21T18:00:00Z","v":3090,"vw":41.881725},{"c":41.77,"h":41.88,"l":41.76,"n":89,"o":41.85,"t":"2026-10-21T18:15:00Z","v":3059,"vw":41.814707},{"c":41.815,"h":41.9,"l":41.75,"n":181,"o":41.75,"t":"2026-10-21T18:30:00Z","v":6484,"vw":41.817681},{"c":41.505,"h":41.8151,"l":41.475,"n":321,"o":41.815,"t":"2026-10-21T18:45:00Z","v":13874,"vw":41.667723},{"c":41.33,"h":41.505,"l":41.145,"n":286,"o":41.505,"t":"2026-10-21T19:00:00Z","v":10117,"vw":41.289186},{"c":41.49,"h":41.6,"l":41.21,"n":496,"o":41.33,"t":"2026-10-21T19:15:00Z","v":26843,"vw":41.420072},{"c":41.48,"h":41.505,"l":41.255,"n":516,"o":41.485,"t":"2026-10-21T19:30:00Z","v":19833,"vw":41.388545},{"c":41.33,"h":41.57,"l":41.06,"n":1486,"o":41.47,"t":"2026-10-21T19:45:00Z","v":68750,"vw":41.331524},{"c":41.3,"h":41.3,"l":41.3,"n":7,"o":41.3,"t":"2026-10-21T20:00:00Z","v":47687,"vw":41.3},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-10-22T12:30:00Z","v":1000,"vw":41.3},{"c":40.23,"h":40.92,"l":39.99,"n":150,"o":40.69,"t":"2026-10-22T13:30:00Z","v":7897,"vw":40.54239},{"c":40.265,"h":40.32,"l":39.835,"n":245,"o":39.85,"t":"2026-10-22T13:45:00Z","v":11909,"vw":40.086546},{"c":40.595,"h":40.76,"l":40.28,"n":80,"o":40.28,"t":"2026-10-22T14:00:00Z","v":10458,"vw":40.368528},{"c":40.26,"h":40.625,"l":40.26,"n":63,"o":40.6,"t":"2026-10-22T14:15:00Z","v":2665,"vw":40.384445},{"c":40.25,"h":40.35,"l":40.07,"n":87,"o":40.35,"t":"2026-10-22T14:30:00Z","v":2499,"vw":40.230164},{"c":40.43,"h":40.49,"l":40.09,"n":218,"o":40.245,"t":"2026-10-22T14:45:00Z","v":9061,"vw":40.336149},{"c":40.14,"h":40.57,"l":40.11,"n":177,"o":40.5,"t":"2026-10-22T15:00:00Z","v":19005,"vw":40.46698},{"c":40.29,"h":40.505,"l":40.14,"n":189,"o":40.14,"t":"2026-10-22T15:15:00Z","v":6568,"vw":40.359231},{"c":40.27,"h":40.39,"l":40.17,"n":156,"o":40.24,"t":"2026-10-22T15:30:00Z","v":4977,"vw":40.299774},{"c":40.25,"h":40.29,"l":40.06,"n":215,"o":40.195,"t":"2026-10-22T15:45:00Z","v":7594,"vw":40.18462},{"c":40.37,"h":40.47,"l":40.285,"n":245,"o":40.31,"t":"2026-10-22T16:00:00Z","v":9184,"vw":40.353661},{"c":40.445,"h":40.63,"l":40.25,"n":261,"o":40.366,"t":"2026-10-22T16:15:00Z","v":24241,"vw":40.367887},{"c":40.24,"h":40.585,"l":40.24,"n":195,"o":40.44,"t":"2026-10-22T16:30:00Z","v":20502,"vw":40.49177},{"c":40.145,"h":40.305,"l":39.8974,"n":422,"o":40.305,"t":"2026-10-22T16:45:00Z","v":19446,"vw":40.019137},{"c":40.37,"h":40.455,"l":40.15,"n":383,"o":40.18,"t":"2026-10-22T17:00:00Z","v":28004,"vw":40.292417},{"c":40.295,"h":40.42,"l":40.23,"n":254,"o":40.38,"t":"2026-10-22T17:15:00Z","v":10861,"vw":40.308901},{"c":40.39,"h":40.425,"l":40.22,"n":184,"o":40.295,"t":"2026-10-22T17:30:00Z","v":6133,"vw":40.326518},{"c":40.53,"h":40.58,"l":40.27,"n":309,"o":40.4175,"t":"2026-10-22T17:45:00Z","v":16954,"vw":40.416614},{"c":40.5,"h":40.547,"l":40.37,"n":250,"o":40.49,"t":"2026-10-22T18:00:00Z","v":8164,"vw":40.460465},{"c":40.42,"h":40.745,"l":40.42,"n":341,"o":40.51,"t":"2026-10-22T18:15:00Z","v":14601,"vw":40.579204},{"c":40.385,"h":40.52,"l":40.385,"n":206,"o":40.51,"t":"2026-10-22T18:30:00Z","v":4722,"vw":40.436976},{"c":40.36,"h":40.47,"l":40.33,"n":434,"o":40.385,"t":"2026-10-22T18:45:00Z","v":12853,"vw":40.384931},{"c":40.44,"h":40.54,"l":40.31,"n":473,"o":40.36,"t":"2026-10-22T19:00:00Z","v":20133,"vw":40.429022},{"c":40.57,"h":40.64,"l":40.37,"n":564,"o":40.44,"t":"2026-10-22T19:15:00Z","v":31912,"vw":40.521868},{"c":40.98,"h":40.98,"l":40.52,"n":1045,"o":40.52,"t":"2026-10-22T19:30:00Z","v":73476,"vw":40.73079},{"c":41.24,"h":41.34,"l":40.96,"n":1717,"o":41.01,"t":"2026-10-22T19:45:00Z","v":94193,"vw":41.181873},{"c":41.79,"h":41.79,"l":41.19,"n":17,"o":41.19,"t":"2026-10-22T20:00:00Z","v":49656,"vw":41.197038}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.05,"strike":66.92310923255563,"iv":1.350612113904138,"gamma":0.014734762239895866,"theta":-0.0646358645024341,"vega":0.027402911666088707,"rho":0.004078236511690388,"breakevenPct":62.65400629948704},{"delta":0.2,"premium":1.064332835465584,"strike":54.044477635627736,"iv":0.9186916356808235,"gamma":0.02620934359621516,"theta":-0.05290724985709483,"vega":0.0328445348529012,"rho":0.005671236293507755,"breakevenPct":31.87080754030466},{"delta":0.25,"premium":1.1817357044007328,"strike":49.546114364794136,"iv":0.7481749519905503,"gamma":0.036101109659594545,"theta":-0.04897176711456397,"vega":0.03708398676201269,"rho":0.007191307506151444,"breakevenPct":21.38753306818586},{"delta":0.3,"premium":1.4058146853152702,"strike":47.753482517477835,"iv":0.6997621160321315,"gamma":0.04217322730171026,"theta":-0.04925892519241729,"vega":0.04008714655617172,"rho":0.00864948358379216,"breakevenPct":17.634116302448213},{"delta":0.35,"premium":1.6298936662298078,"strike":45.96085067016154,"iv":0.6513492800737125,"gamma":0.04824534494382597,"theta":-0.049546083270270616,"vega":0.04309030635033075,"rho":0.010107659661432875,"breakevenPct":13.88069953671057},{"delta":0.4,"premium":1.9455555555555555,"strike":44.55555555555556,"iv":0.6258888888888888,"gamma":0.05140222222222222,"theta":-0.04977111111111111,"vega":0.04465555555555555,"rho":0.011505745766950327,"breakevenPct":11.273297705458512},{"delta":0.45,"premium":2.3670114942528735,"strike":43.59770114942529,"iv":0.6269425287356322,"gamma":0.05119149425287356,"theta":-0.049924367816091955,"vega":0.044559770114942526,"rho":0.012834417594325385,"breakevenPct":9.989740712319126},{"delta":0.5,"premium":2.788467432950191,"strike":42.63984674329502,"iv":0.6279961685823755,"gamma":0.0509807662835249,"theta":-0.0500776245210728,"vega":0.0444639846743295,"rho":0.014163089421700442,"breakevenPct":8.706183719179739},{"delta":0.55,"premium":3.20992337164751,"strike":41.68199233716475,"iv":0.6290498084291187,"gamma":0.050770038314176244,"theta":-0.05023088122605364,"vega":0.044368199233716474,"rho":0.015491761249075501,"breakevenPct":7.422626726040352},{"delta":0.6,"premium":3.631379310344827,"strike":40.724137931034484,"iv":0.6301034482758621,"gamma":0.050559310344827586,"theta":-0.05038413793103449,"vega":0.04427241379310345,"rho":0.016820433076450557,"breakevenPct":6.139069732900967}],"put":[{"delta":0.1,"premium":1.0798445152255658,"strike":25.96890304511315,"iv":1.6102237686337375,"gamma":0.009510877730185923,"theta":-0.056059353422104885,"vega":0.02056932700086873,"rho":-0.004229597783447832,"breakevenPct":40.44254958150853},{"delta":0.15,"premium":1.1806649707185815,"strike":31.466635831246936,"iv":1.1442599338097712,"gamma":0.017877760025344445,"theta":-0.05182966629989281,"vega":0.027137071803947053,"rho":-0.006012111925724456,"breakevenPct":27.528186502684004},{"delta":0.2,"premium":1.367479319185633,"strike":34.86326034882969,"iv":0.919206593738983,"gamma":0.025996589274950712,"theta":-0.050989434481315474,"vega":0.03287904996075421,"rho":-0.007861513288610964,"breakevenPct":19.847377292069734},{"delta":0.25,"premium":1.7846428408837005,"strike":36.38861979960576,"iv":0.8834720902147829,"gamma":0.02998288146526076,"theta":-0.053661859739304055,"vega":0.03632897072192441,"rho":-0.00986245300519775,"breakevenPct":17.195556451969217},{"delta":0.3,"premium":2.211468625786064,"strike":37.8354868670714,"iv":0.8556787848402706,"gamma":0.0337958295961659,"theta":-0.05648162747195467,"vega":0.039682748477563666,"rho":-0.01186974917376767,"breakevenPct":14.754682361126253},{"delta":0.35,"premium":2.6382944106884274,"strike":39.28235393453704,"iv":0.8278854794657582,"gamma":0.037608777727071045,"theta":-0.059301395204605284,"vega":0.04303652623320292,"rho":-0.01387704534233759,"breakevenPct":12.313808270283289},{"delta":0.4,"premium":3.1037653239929948,"strike":40.551663747810856,"iv":0.8013565674255693,"gamma":0.04031646234676007,"theta":-0.0596739054290718,"vega":0.044777232924693516,"rho":-0.015915351236845378,"breakevenPct":10.390288528791904},{"delta":0.45,"premium":3.6072679509632226,"strike":41.646234676007005,"iv":0.7760719789842382,"gamma":0.04193642732049037,"theta":-0.05763800350262697,"vega":0.04493047285464098,"rho":-0.017984174639418996,"breakevenPct":8.975911162852874},{"delta":0.5,"premium":4.110770577933451,"strike":42.74080560420315,"iv":0.7507873905429072,"gamma":0.04355639229422066,"theta":-0.05560210157618214,"vega":0.04508371278458844,"rho":-0.020052998041992613,"breakevenPct":7.561533796913846},{"delta":0.55,"premium":4.614273204903679,"strike":43.8353765323993,"iv":0.7255028021015761,"gamma":0.04517635726795097,"theta":-0.0535661996497373,"vega":0.04523695271453591,"rho":-0.02212182144456623,"breakevenPct":6.147156430974816},{"delta":0.6,"premium":5.117775831873906,"strike":44.92994746059544,"iv":0.7002182136602452,"gamma":0.04679632224168126,"theta":-0.05153029772329247,"vega":0.045390192644483365,"rho":-0.02419064484713985,"breakevenPct":4.732779065035789},{"delta":0.65,"premium":6.153788300835656,"strike":46.30362116991644,"iv":0.7014418941504178,"gamma":0.04384952646239554,"theta":-0.047880222841225624,"vega":0.0425841782729805,"rho":-0.02666289864235759,"breakevenPct":3.9247837542934136},{"delta":0.7,"premium":7.226211699164345,"strike":47.69637883008357,"iv":0.7044781058495821,"gamma":0.040590473537604456,"theta":-0.044119777158774375,"vega":0.0395758217270195,"rho":-0.02916273742168775,"breakevenPct":3.1582504644191873},{"delta":0.75,"premium":8.298635097493037,"strike":49.089136490250695,"iv":0.7075143175487465,"gamma":0.03733142061281337,"theta":-0.04035933147632312,"vega":0.036567465181058495,"rho":-0.031662576201017915,"breakevenPct":2.3917171745449592},{"delta":0.8,"premium":13.41064356435646,"strike":54.28217821782181,"iv":0.9360272277227735,"gamma":0.025779207920792024,"theta":-0.0480915841584159,"vega":0.03297277227722771,"rho":-0.03733468016357985,"breakevenPct":2.197811310204959},{"delta":0.85,"premium":25.578650247173154,"strike":66.5630200467061,"iv":1.3378619712252677,"gamma":0.01487862845066296,"theta":-0.055907882516034284,"vega":0.02740858238586577,"rho":-0.04863068705626898,"breakevenPct":1.9278061748434057}]},"raw":{"call":[{"delta":0.15,"premium":1.05,"strike":66.92310923255563,"iv":1.350612113904138,"gamma":0.014734762239895866,"theta":-0.0646358645024341,"vega":0.027402911666088707,"rho":0.004078236511690388,"breakevenPct":62.65400629948704},{"delta":0.2,"premium":1.064332835465584,"strike":54.044477635627736,"iv":0.9186916356808235,"gamma":0.02620934359621516,"theta":-0.05290724985709483,"vega":0.0328445348529012,"rho":0.005671236293507755,"breakevenPct":31.87080754030466},{"delta":0.25,"premium":1.1817357044007328,"strike":49.546114364794136,"iv":0.7481749519905503,"gamma":0.036101109659594545,"theta":-0.04897176711456397,"vega":0.03708398676201269,"rho":0.007191307506151444,"breakevenPct":21.38753306818586},{"delta":0.3,"premium":1.4058146853152702,"strike":47.753482517477835,"iv":0.6997621160321315,"gamma":0.04217322730171026,"theta":-0.04925892519241729,"vega":0.04008714655617172,"rho":0.00864948358379216,"breakevenPct":17.634116302448213},{"delta":0.35,"premium":1.6298936662298078,"strike":45.96085067016154,"iv":0.6513492800737125,"gamma":0.04824534494382597,"theta":-0.049546083270270616,"vega":0.04309030635033075,"rho":0.010107659661432875,"breakevenPct":13.88069953671057},{"delta":0.4,"premium":1.9455555555555555,"strike":44.55555555555556,"iv":0.6258888888888888,"gamma":0.05140222222222222,"theta":-0.04977111111111111,"vega":0.04465555555555555,"rho":0.011505745766950327,"breakevenPct":11.273297705458512},{"delta":0.45,"premium":2.3670114942528735,"strike":43.59770114942529,"iv":0.6269425287356322,"gamma":0.05119149425287356,"theta":-0.049924367816091955,"vega":0.044559770114942526,"rho":0.012834417594325385,"breakevenPct":9.989740712319126},{"delta":0.5,"premium":2.788467432950191,"strike":42.63984674329502,"iv":0.6279961685823755,"gamma":0.0509807662835249,"theta":-0.0500776245210728,"vega":0.0444639846743295,"rho":0.014163089421700442,"breakevenPct":8.706183719179739},{"delta":0.55,"premium":3.20992337164751,"strike":41.68199233716475,"iv":0.6290498084291187,"gamma":0.050770038314176244,"theta":-0.05023088122605364,"vega":0.044368199233716474,"rho":0.015491761249075501,"breakevenPct":7.422626726040352},{"delta":0.6,"premium":3.631379310344827,"strike":40.724137931034484,"iv":0.6301034482758621,"gamma":0.050559310344827586,"theta":-0.05038413793103449,"vega":0.04427241379310345,"rho":0.016820433076450557,"breakevenPct":6.139069732900967}],"put":[{"delta":0.1,"premium":1.0798445152255658,"strike":25.96890304511315,"iv":1.6102237686337375,"gamma":0.009510877730185923,"theta":-0.056059353422104885,"vega":0.02056932700086873,"rho":-0.004229597783447832,"breakevenPct":40.44254958150853},{"delta":0.15,"premium":1.1806649707185815,"strike":31.466635831246936,"iv":1.1442599338097712,"gamma":0.017877760025344445,"theta":-0.05182966629989281,"vega":0.027137071803947053,"rho":-0.006012111925724456,"breakevenPct":27.528186502684004},{"delta":0.2,"premium":1.367479319185633,"strike":34.86326034882969,"iv":0.919206593738983,"gamma":0.025996589274950712,"theta":-0.050989434481315474,"vega":0.03287904996075421,"rho":-0.007861513288610964,"breakevenPct":19.847377292069734},{"delta":0.25,"premium":1.7846428408837005,"strike":36.38861979960576,"iv":0.8834720902147829,"gamma":0.02998288146526076,"theta":-0.053661859739304055,"vega":0.03632897072192441,"rho":-0.00986245300519775,"breakevenPct":17.195556451969217},{"delta":0.3,"premium":2.211468625786064,"strike":37.8354868670714,"iv":0.8556787848402706,"gamma":0.0337958295961659,"theta":-0.05648162747195467,"vega":0.039682748477563666,"rho":-0.01186974917376767,"breakevenPct":14.754682361126253},{"delta":0.35,"premium":2.6382944106884274,"strike":39.28235393453704,"iv":0.8278854794657582,"gamma":0.037608777727071045,"theta":-0.059301395204605284,"vega":0.04303652623320292,"rho":-0.01387704534233759,"breakevenPct":12.313808270283289},{"delta":0.4,"premium":3.1037653239929948,"strike":40.551663747810856,"iv":0.8013565674255693,"gamma":0.04031646234676007,"theta":-0.0596739054290718,"vega":0.044777232924693516,"rho":-0.015915351236845378,"breakevenPct":10.390288528791904},{"delta":0.45,"premium":3.6072679509632226,"strike":41.646234676007005,"iv":0.7760719789842382,"gamma":0.04193642732049037,"theta":-0.05763800350262697,"vega":0.04493047285464098,"rho":-0.017984174639418996,"breakevenPct":8.975911162852874},{"delta":0.5,"premium":4.110770577933451,"strike":42.74080560420315,"iv":0.7507873905429072,"gamma":0.04355639229422066,"theta":-0.05560210157618214,"vega":0.04508371278458844,"rho":-0.020052998041992613,"breakevenPct":7.561533796913846},{"delta":0.55,"premium":4.614273204903679,"strike":43.8353765323993,"iv":0.7255028021015761,"gamma":0.04517635726795097,"theta":-0.0535661996497373,"vega":0.04523695271453591,"rho":-0.02212182144456623,"breakevenPct":6.147156430974816},{"delta":0.6,"premium":5.117775831873906,"strike":44.92994746059544,"iv":0.7002182136602452,"gamma":0.04679632224168126,"theta":-0.05153029772329247,"vega":0.045390192644483365,"rho":-0.02419064484713985,"breakevenPct":4.732779065035789},{"delta":0.65,"premium":6.153788300835656,"strike":46.30362116991644,"iv":0.7014418941504178,"gamma":0.04384952646239554,"theta":-0.047880222841225624,"vega":0.0425841782729805,"rho":-0.02666289864235759,"breakevenPct":3.9247837542934136},{"delta":0.7,"premium":7.226211699164345,"strike":47.69637883008357,"iv":0.7044781058495821,"gamma":0.040590473537604456,"theta":-0.044119777158774375,"vega":0.0395758217270195,"rho":-0.02916273742168775,"breakevenPct":3.1582504644191873},{"delta":0.75,"premium":8.298635097493037,"strike":49.089136490250695,"iv":0.7075143175487465,"gamma":0.03733142061281337,"theta":-0.04035933147632312,"vega":0.036567465181058495,"rho":-0.031662576201017915,"breakevenPct":2.3917171745449592},{"delta":0.8,"premium":13.41064356435646,"strike":54.28217821782181,"iv":0.9360272277227735,"gamma":0.025779207920792024,"theta":-0.0480915841584159,"vega":0.03297277227722771,"rho":-0.03733468016357985,"breakevenPct":2.197811310204959},{"delta":0.85,"premium":25.578650247173154,"strike":66.5630200467061,"iv":1.3378619712252677,"gamma":0.01487862845066296,"theta":-0.055907882516034284,"vega":0.02740858238586577,"rho":-0.04863068705626898,"breakevenPct":1.9278061748434057}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}