{"symbol":"VGNT","url":"https://intraalpha.com/companies/VGNT","capturedAt":"2026-10-22T23:45:09.687Z","state":"ready","quote":{"symbol":"VGNT","last_price":42.35,"prev_close":43.39,"regular_close":42.35,"change":-1.04,"change_pct":-2.3969,"regular_change":-1.04,"regular_change_pct":-2.3969,"extended_change":0,"extended_change_pct":0,"bid":41.5,"ask":45,"bid_size":100,"ask_size":200,"volume":654095,"vwap":42.461852,"open":43,"high":43.3301,"low":42.02,"close":42.35,"trade_count":11972,"last_trade_at":"2026-10-22T23:00:00.001866324Z","last_quote_at":"2026-10-22T23:42:06.273368492Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:07.90423811-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VGNT","fetched_at":"2026-10-22T23:45:08.989340+00:00","name":"Versigent PLC","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Versigent PLC (VGNT) is a prominent technology solutions provider specializing in data transparency and real-time analytics, which enhances operational efficiency across various industries. The company's advanced products are designed for seamless integration, offering clients sophisticated decision-making tools that significantly improve performance. With a robust focus on sustainability and strategic growth initiatives, Versigent is ideally positioned to take advantage of the accelerating digital transformation landscape, representing a compelling investment opportunity for institutional investors looking to engage in cutting-edge technology ventures.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3073542000,"ebitda":940000000,"pe_ratio":6.34,"peg_ratio":null,"book_value":1.2,"dividend_per_share":0.13,"dividend_yield":0.003,"eps":6.84,"revenue_ttm":9244000000,"gross_profit_ttm":1142000000,"profit_margin":0.0565,"operating_margin_ttm":0.088,"return_on_assets_ttm":0.0959,"return_on_equity_ttm":0.306,"quarterly_earnings_growth":0.087,"quarterly_revenue_growth":0.108,"analyst_target_price":56.78,"analyst_number":3,"beta":null,"fifty_two_week_high":50.75,"fifty_two_week_low":26.27,"fifty_day_ma":46.11,"two_hundred_day_ma":42.25,"shares_outstanding":70835000,"forward_pe":5.84,"price_to_sales":0.333,"price_to_book":38.5,"ev_to_revenue":0.556,"ev_to_ebitda":5.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:08.989340+00:00"},"optionObservedAt":"2026-10-22T19:58:44.604Z","bars":[{"c":41.99,"h":42.505,"l":41.56,"n":150,"o":42.23,"t":"2026-10-15T13:30:00Z","v":18339,"vw":42.098917},{"c":42.62,"h":42.62,"l":41.99,"n":136,"o":41.99,"t":"2026-10-15T13:35:00Z","v":10601,"vw":42.350339},{"c":42.68,"h":43.005,"l":42.67,"n":98,"o":42.67,"t":"2026-10-15T13:40:00Z","v":11830,"vw":42.895129},{"c":42.53,"h":42.75,"l":42.5,"n":96,"o":42.69,"t":"2026-10-15T13:45:00Z","v":6636,"vw":42.660788},{"c":42.61,"h":42.77,"l":42.61,"n":54,"o":42.77,"t":"2026-10-15T13:50:00Z","v":2820,"vw":42.714442},{"c":42.59,"h":42.75,"l":42.46,"n":84,"o":42.5,"t":"2026-10-15T13:55:00Z","v":4942,"vw":42.62885},{"c":42.83,"h":43.075,"l":42.76,"n":132,"o":42.825,"t":"2026-10-15T14:00:00Z","v":6622,"vw":42.948066},{"c":43.225,"h":43.25,"l":42.91,"n":204,"o":42.91,"t":"2026-10-15T14:05:00Z","v":13253,"vw":43.139007},{"c":43.25,"h":43.27,"l":43.12,"n":156,"o":43.27,"t":"2026-10-15T14:10:00Z","v":7382,"vw":43.207754},{"c":43.08,"h":43.265,"l":42.96,"n":79,"o":43.265,"t":"2026-10-15T14:15:00Z","v":4142,"vw":43.069795},{"c":43.14,"h":43.18,"l":43.08,"n":138,"o":43.08,"t":"2026-10-15T14:20:00Z","v":6537,"vw":43.130229},{"c":43.14,"h":43.2,"l":43.07,"n":101,"o":43.18,"t":"2026-10-15T14:25:00Z","v":3298,"vw":43.144137},{"c":43.15,"h":43.2,"l":43.135,"n":87,"o":43.14,"t":"2026-10-15T14:30:00Z","v":4395,"vw":43.15789},{"c":42.95,"h":43.25,"l":42.81,"n":213,"o":43.22,"t":"2026-10-15T14:35:00Z","v":10312,"vw":42.99205},{"c":43.04,"h":43.0625,"l":42.95,"n":90,"o":42.95,"t":"2026-10-15T14:40:00Z","v":6379,"vw":43.032477},{"c":42.988,"h":43.01,"l":42.975,"n":62,"o":43.01,"t":"2026-10-15T14:45:00Z","v":3235,"vw":42.991958},{"c":43.105,"h":43.105,"l":42.88,"n":285,"o":43.0101,"t":"2026-10-15T14:50:00Z","v":22212,"vw":42.976051},{"c":43.3,"h":43.3,"l":43.095,"n":190,"o":43.105,"t":"2026-10-15T14:55:00Z","v":10252,"vw":43.202038},{"c":43.395,"h":43.395,"l":43.29,"n":98,"o":43.3,"t":"2026-10-15T15:00:00Z","v":6411,"vw":43.310989},{"c":43.42,"h":43.4671,"l":43.29,"n":249,"o":43.405,"t":"2026-10-15T15:05:00Z","v":16797,"vw":43.379621},{"c":43.425,"h":43.4275,"l":43.35,"n":81,"o":43.42,"t":"2026-10-15T15:10:00Z","v":4481,"vw":43.415056},{"c":43.25,"h":43.43,"l":43.25,"n":96,"o":43.425,"t":"2026-10-15T15:15:00Z","v":3388,"vw":43.367881},{"c":43.295,"h":43.31,"l":43.21,"n":93,"o":43.31,"t":"2026-10-15T15:20:00Z","v":5415,"vw":43.280681},{"c":43.293,"h":43.4,"l":43.293,"n":34,"o":43.31,"t":"2026-10-15T15:25:00Z","v":1219,"vw":43.345984},{"c":43.14,"h":43.28,"l":43.11,"n":110,"o":43.28,"t":"2026-10-15T15:30:00Z","v":3616,"vw":43.192325},{"c":43.16,"h":43.255,"l":43.135,"n":320,"o":43.18,"t":"2026-10-15T15:35:00Z","v":22894,"vw":43.161392},{"c":43.02,"h":43.155,"l":43.02,"n":110,"o":43.155,"t":"2026-10-15T15:40:00Z","v":4271,"vw":43.118367},{"c":43.03,"h":43.11,"l":43.02,"n":75,"o":43.11,"t":"2026-10-15T15:45:00Z","v":1967,"vw":43.035847},{"c":43.03,"h":43.13,"l":43.03,"n":103,"o":43.03,"t":"2026-10-15T15:50:00Z","v":2833,"vw":43.071563},{"c":43.36,"h":43.5,"l":43.03,"n":826,"o":43.08,"t":"2026-10-15T15:55:00Z","v":81237,"vw":43.345728},{"c":43.385,"h":43.51,"l":43.37,"n":165,"o":43.42,"t":"2026-10-15T16:00:00Z","v":15752,"vw":43.443407},{"c":43.375,"h":43.42,"l":43.36,"n":133,"o":43.385,"t":"2026-10-15T16:05:00Z","v":7164,"vw":43.38744},{"c":43.33,"h":43.4236,"l":43.2514,"n":672,"o":43.375,"t":"2026-10-15T16:10:00Z","v":30996,"vw":43.300906},{"c":43.38,"h":43.4,"l":43.295,"n":143,"o":43.33,"t":"2026-10-15T16:15:00Z","v":7244,"vw":43.348104},{"c":43.38,"h":43.4,"l":43.37,"n":112,"o":43.38,"t":"2026-10-15T16:20:00Z","v":8611,"vw":43.387219},{"c":43.49,"h":43.49,"l":43.37,"n":114,"o":43.37,"t":"2026-10-15T16:25:00Z","v":3824,"vw":43.429225},{"c":43.495,"h":43.515,"l":43.46,"n":126,"o":43.51,"t":"2026-10-15T16:30:00Z","v":10163,"vw":43.496408},{"c":43.47,"h":43.55,"l":43.47,"n":126,"o":43.495,"t":"2026-10-15T16:35:00Z","v":8500,"vw":43.512965},{"c":43.515,"h":43.54,"l":43.42,"n":97,"o":43.45,"t":"2026-10-15T16:40:00Z","v":8693,"vw":43.461317},{"c":43.28,"h":43.515,"l":43.28,"n":125,"o":43.515,"t":"2026-10-15T16:45:00Z","v":3755,"vw":43.451088},{"c":43.375,"h":43.375,"l":43.215,"n":165,"o":43.292,"t":"2026-10-15T16:50:00Z","v":13531,"vw":43.295681},{"c":43.38,"h":43.38,"l":43.38,"n":10,"o":43.38,"t":"2026-10-15T16:55:00Z","v":467,"vw":43.38},{"c":43.38,"h":43.405,"l":43.34,"n":55,"o":43.39,"t":"2026-10-15T17:00:00Z","v":2649,"vw":43.385344},{"c":43.32,"h":43.42,"l":43.32,"n":133,"o":43.41,"t":"2026-10-15T17:05:00Z","v":10466,"vw":43.371331},{"c":43.3,"h":43.3,"l":43.21,"n":170,"o":43.25,"t":"2026-10-15T17:10:00Z","v":7614,"vw":43.263191},{"c":43.345,"h":43.35,"l":43.27,"n":93,"o":43.27,"t":"2026-10-15T17:15:00Z","v":4953,"vw":43.293201},{"c":43.46,"h":43.5,"l":43.375,"n":133,"o":43.375,"t":"2026-10-15T17:20:00Z","v":5847,"vw":43.471729},{"c":43.48,"h":43.52,"l":43.47,"n":109,"o":43.47,"t":"2026-10-15T17:25:00Z","v":5152,"vw":43.496108},{"c":43.55,"h":43.55,"l":43.48,"n":141,"o":43.48,"t":"2026-10-15T17:30:00Z","v":4222,"vw":43.52021},{"c":43.62,"h":43.68,"l":43.62,"n":158,"o":43.62,"t":"2026-10-15T17:35:00Z","v":6282,"vw":43.659659},{"c":43.75,"h":43.75,"l":43.62,"n":140,"o":43.62,"t":"2026-10-15T17:40:00Z","v":5893,"vw":43.724017},{"c":43.77,"h":43.77,"l":43.67,"n":129,"o":43.76,"t":"2026-10-15T17:45:00Z","v":6069,"vw":43.717152},{"c":43.86,"h":43.87,"l":43.77,"n":87,"o":43.77,"t":"2026-10-15T17:50:00Z","v":2205,"vw":43.807838},{"c":43.78,"h":43.87,"l":43.78,"n":124,"o":43.84,"t":"2026-10-15T17:55:00Z","v":8277,"vw":43.846836},{"c":43.845,"h":43.91,"l":43.79,"n":192,"o":43.79,"t":"2026-10-15T18:00:00Z","v":8509,"vw":43.834266},{"c":43.77,"h":43.845,"l":43.75,"n":98,"o":43.845,"t":"2026-10-15T18:05:00Z","v":3715,"vw":43.775759},{"c":43.66,"h":43.8,"l":43.63,"n":205,"o":43.77,"t":"2026-10-15T18:10:00Z","v":7675,"vw":43.713059},{"c":43.74,"h":43.74,"l":43.69,"n":154,"o":43.69,"t":"2026-10-15T18:15:00Z","v":5782,"vw":43.718613},{"c":43.72,"h":43.77,"l":43.72,"n":54,"o":43.725,"t":"2026-10-15T18:20:00Z","v":1473,"vw":43.727726},{"c":43.43,"h":43.7,"l":43.43,"n":297,"o":43.7,"t":"2026-10-15T18:25:00Z","v":15768,"vw":43.612425},{"c":43.44,"h":43.49,"l":43.43,"n":125,"o":43.43,"t":"2026-10-15T18:30:00Z","v":3270,"vw":43.452071},{"c":43.46,"h":43.47,"l":43.395,"n":115,"o":43.395,"t":"2026-10-15T18:35:00Z","v":4189,"vw":43.444952},{"c":43.45,"h":43.45,"l":43.3975,"n":105,"o":43.405,"t":"2026-10-15T18:40:00Z","v":8048,"vw":43.402743},{"c":43.385,"h":43.41,"l":43.35,"n":135,"o":43.4,"t":"2026-10-15T18:45:00Z","v":3555,"vw":43.385593},{"c":43.415,"h":43.415,"l":43.36,"n":164,"o":43.36,"t":"2026-10-15T18:50:00Z","v":6078,"vw":43.390835},{"c":43.4,"h":43.455,"l":43.4,"n":105,"o":43.42,"t":"2026-10-15T18:55:00Z","v":3528,"vw":43.429092},{"c":43.41,"h":43.51,"l":43.37,"n":211,"o":43.405,"t":"2026-10-15T19:00:00Z","v":7081,"vw":43.427718},{"c":43.35,"h":43.43,"l":43.35,"n":95,"o":43.43,"t":"2026-10-15T19:05:00Z","v":3051,"vw":43.37298},{"c":43.43,"h":43.43,"l":43.34,"n":146,"o":43.39,"t":"2026-10-15T19:10:00Z","v":4802,"vw":43.392456},{"c":43.4,"h":43.43,"l":43.38,"n":133,"o":43.43,"t":"2026-10-15T19:15:00Z","v":4483,"vw":43.410365},{"c":43.31,"h":43.43,"l":43.31,"n":236,"o":43.39,"t":"2026-10-15T19:20:00Z","v":8177,"vw":43.397395},{"c":43.315,"h":43.38,"l":43.3,"n":165,"o":43.35,"t":"2026-10-15T19:25:00Z","v":3459,"vw":43.339188},{"c":43.48,"h":43.605,"l":43.31,"n":298,"o":43.31,"t":"2026-10-15T19:30:00Z","v":11382,"vw":43.442612},{"c":43.54,"h":43.555,"l":43.5,"n":173,"o":43.5,"t":"2026-10-15T19:35:00Z","v":5346,"vw":43.526698},{"c":43.56,"h":43.59,"l":43.47,"n":279,"o":43.53,"t":"2026-10-15T19:40:00Z","v":9806,"vw":43.523771},{"c":43.48,"h":43.57,"l":43.47,"n":316,"o":43.55,"t":"2026-10-15T19:45:00Z","v":10505,"vw":43.518772},{"c":43.53,"h":43.53,"l":43.45,"n":498,"o":43.475,"t":"2026-10-15T19:50:00Z","v":17396,"vw":43.48369},{"c":43.7,"h":43.71,"l":43.51,"n":1025,"o":43.545,"t":"2026-10-15T19:55:00Z","v":50120,"vw":43.592746},{"c":43.71,"h":43.71,"l":43.71,"n":27,"o":43.71,"t":"2026-10-15T20:00:00Z","v":111856,"vw":43.71},{"c":43.71,"h":43.71,"l":43.71,"n":2,"o":43.71,"t":"2026-10-15T20:40:00Z","v":4953,"vw":43.71},{"c":43.96,"h":43.96,"l":43.715,"n":42,"o":43.92,"t":"2026-10-16T13:30:00Z","v":14527,"vw":43.908261},{"c":44.25,"h":44.25,"l":43.88,"n":86,"o":43.96,"t":"2026-10-16T13:35:00Z","v":9783,"vw":44.049706},{"c":44.47,"h":44.47,"l":44.1401,"n":18,"o":44.295,"t":"2026-10-16T13:40:00Z","v":3729,"vw":44.178363},{"c":44.66,"h":44.66,"l":44.5,"n":50,"o":44.5,"t":"2026-10-16T13:45:00Z","v":3660,"vw":44.519839},{"c":44.28,"h":44.67,"l":44.19,"n":84,"o":44.67,"t":"2026-10-16T13:50:00Z","v":5065,"vw":44.300137},{"c":44.515,"h":44.515,"l":44.31,"n":37,"o":44.38,"t":"2026-10-16T13:55:00Z","v":2600,"vw":44.473833},{"c":44.53,"h":44.61,"l":44.525,"n":32,"o":44.61,"t":"2026-10-16T14:00:00Z","v":860,"vw":44.56875},{"c":44.36,"h":44.475,"l":44.35,"n":63,"o":44.475,"t":"2026-10-16T14:05:00Z","v":1632,"vw":44.411111},{"c":44.76,"h":44.87,"l":44.435,"n":185,"o":44.435,"t":"2026-10-16T14:10:00Z","v":14962,"vw":44.66015},{"c":44.96,"h":44.96,"l":44.7625,"n":113,"o":44.84,"t":"2026-10-16T14:15:00Z","v":9609,"vw":44.849562},{"c":44.98,"h":44.98,"l":44.8239,"n":154,"o":44.96,"t":"2026-10-16T14:20:00Z","v":8196,"vw":44.897107},{"c":45.2,"h":45.23,"l":44.97,"n":165,"o":44.98,"t":"2026-10-16T14:25:00Z","v":12026,"vw":45.041955},{"c":45.25,"h":45.35,"l":45.13,"n":106,"o":45.13,"t":"2026-10-16T14:30:00Z","v":4200,"vw":45.203431},{"c":45.33,"h":45.36,"l":45.28,"n":167,"o":45.36,"t":"2026-10-16T14:35:00Z","v":7690,"vw":45.315988},{"c":45.3,"h":45.4,"l":45.29,"n":141,"o":45.29,"t":"2026-10-16T14:40:00Z","v":5779,"vw":45.338988},{"c":45.4,"h":45.4,"l":45.2,"n":71,"o":45.335,"t":"2026-10-16T14:45:00Z","v":3343,"vw":45.307777},{"c":45.41,"h":45.58,"l":45.41,"n":52,"o":45.45,"t":"2026-10-16T14:50:00Z","v":2856,"vw":45.498158},{"c":45.555,"h":45.56,"l":45.42,"n":162,"o":45.54,"t":"2026-10-16T14:55:00Z","v":7354,"vw":45.524128},{"c":45.215,"h":45.5,"l":45.215,"n":289,"o":45.5,"t":"2026-10-16T15:00:00Z","v":14906,"vw":45.398101},{"c":45.24,"h":45.31,"l":45.22,"n":67,"o":45.31,"t":"2026-10-16T15:05:00Z","v":2763,"vw":45.232414},{"c":45.42,"h":45.42,"l":45.28,"n":71,"o":45.28,"t":"2026-10-16T15:10:00Z","v":3872,"vw":45.366667},{"c":45.38,"h":45.5,"l":45.34,"n":128,"o":45.34,"t":"2026-10-16T15:15:00Z","v":8948,"vw":45.43259},{"c":45.39,"h":45.4,"l":45.39,"n":52,"o":45.4,"t":"2026-10-16T15:20:00Z","v":1358,"vw":45.397675},{"c":45.375,"h":45.41,"l":45.32,"n":119,"o":45.39,"t":"2026-10-16T15:25:00Z","v":6865,"vw":45.36161},{"c":45.47,"h":45.47,"l":45.35,"n":167,"o":45.355,"t":"2026-10-16T15:30:00Z","v":6101,"vw":45.420258},{"c":45.415,"h":45.455,"l":45.415,"n":50,"o":45.455,"t":"2026-10-16T15:35:00Z","v":1932,"vw":45.429892},{"c":45.22,"h":45.39,"l":45.21,"n":187,"o":45.38,"t":"2026-10-16T15:40:00Z","v":8149,"vw":45.308044},{"c":45.27,"h":45.35,"l":45.27,"n":123,"o":45.35,"t":"2026-10-16T15:45:00Z","v":4681,"vw":45.307137},{"c":45.28,"h":45.35,"l":45.14,"n":279,"o":45.275,"t":"2026-10-16T15:50:00Z","v":18526,"vw":45.186745},{"c":44.91,"h":45.22,"l":44.85,"n":174,"o":45.185,"t":"2026-10-16T15:55:00Z","v":11504,"vw":45.119842},{"c":44.78,"h":45.07,"l":44.75,"n":134,"o":44.95,"t":"2026-10-16T16:00:00Z","v":6066,"vw":44.844106},{"c":44.89,"h":44.91,"l":44.88,"n":107,"o":44.9,"t":"2026-10-16T16:05:00Z","v":5578,"vw":44.897356},{"c":44.77,"h":44.845,"l":44.77,"n":102,"o":44.845,"t":"2026-10-16T16:10:00Z","v":2861,"vw":44.784556},{"c":44.645,"h":44.84,"l":44.645,"n":70,"o":44.77,"t":"2026-10-16T16:15:00Z","v":2556,"vw":44.756944},{"c":44.72,"h":44.73,"l":44.66,"n":74,"o":44.66,"t":"2026-10-16T16:20:00Z","v":3243,"vw":44.681966},{"c":44.755,"h":44.76,"l":44.675,"n":138,"o":44.72,"t":"2026-10-16T16:25:00Z","v":4264,"vw":44.735117},{"c":44.665,"h":44.73,"l":44.665,"n":118,"o":44.67,"t":"2026-10-16T16:30:00Z","v":3671,"vw":44.689517},{"c":44.75,"h":44.75,"l":44.58,"n":208,"o":44.61,"t":"2026-10-16T16:35:00Z","v":8633,"vw":44.62173},{"c":44.58,"h":44.64,"l":44.58,"n":30,"o":44.64,"t":"2026-10-16T16:40:00Z","v":560,"vw":44.61},{"c":44.515,"h":44.71,"l":44.5,"n":178,"o":44.71,"t":"2026-10-16T16:45:00Z","v":6842,"vw":44.517013},{"c":44.48,"h":44.55,"l":44.45,"n":89,"o":44.53,"t":"2026-10-16T16:55:00Z","v":3290,"vw":44.499814},{"c":44.34,"h":44.52,"l":44.34,"n":199,"o":44.5,"t":"2026-10-16T17:00:00Z","v":10463,"vw":44.412078},{"c":44.44,"h":44.44,"l":44.37,"n":115,"o":44.37,"t":"2026-10-16T17:05:00Z","v":3146,"vw":44.387425},{"c":44.54,"h":44.54,"l":44.44,"n":132,"o":44.44,"t":"2026-10-16T17:10:00Z","v":4586,"vw":44.479773},{"c":44.395,"h":44.54,"l":44.395,"n":113,"o":44.49,"t":"2026-10-16T17:15:00Z","v":3180,"vw":44.475},{"c":44.53,"h":44.53,"l":44.41,"n":103,"o":44.41,"t":"2026-10-16T17:20:00Z","v":4557,"vw":44.444967},{"c":44.7,"h":44.7,"l":44.52,"n":117,"o":44.52,"t":"2026-10-16T17:25:00Z","v":4873,"vw":44.607826},{"c":44.725,"h":44.76,"l":44.6,"n":192,"o":44.72,"t":"2026-10-16T17:30:00Z","v":10848,"vw":44.661329},{"c":44.71,"h":44.73,"l":44.64,"n":116,"o":44.71,"t":"2026-10-16T17:35:00Z","v":3438,"vw":44.686488},{"c":44.915,"h":44.96,"l":44.645,"n":137,"o":44.655,"t":"2026-10-16T17:40:00Z","v":6061,"vw":44.801545},{"c":44.81,"h":44.96,"l":44.785,"n":197,"o":44.96,"t":"2026-10-16T17:45:00Z","v":8199,"vw":44.876152},{"c":44.69,"h":44.78,"l":44.675,"n":192,"o":44.75,"t":"2026-10-16T17:50:00Z","v":7449,"vw":44.747118},{"c":44.7,"h":44.75,"l":44.7,"n":111,"o":44.73,"t":"2026-10-16T17:55:00Z","v":4105,"vw":44.72538},{"c":44.48,"h":44.69,"l":44.48,"n":119,"o":44.66,"t":"2026-10-16T18:00:00Z","v":5353,"vw":44.575401},{"c":44.45,"h":44.53,"l":44.45,"n":51,"o":44.47,"t":"2026-10-16T18:05:00Z","v":2732,"vw":44.505174},{"c":44.465,"h":44.485,"l":44.45,"n":42,"o":44.45,"t":"2026-10-16T18:10:00Z","v":1092,"vw":44.466667},{"c":44.4,"h":44.47,"l":44.4,"n":85,"o":44.47,"t":"2026-10-16T18:15:00Z","v":4277,"vw":44.417096},{"c":44.34,"h":44.36,"l":44.34,"n":69,"o":44.36,"t":"2026-10-16T18:20:00Z","v":3530,"vw":44.347692},{"c":44.22,"h":44.34,"l":44.15,"n":146,"o":44.34,"t":"2026-10-16T18:25:00Z","v":7493,"vw":44.219459},{"c":44.215,"h":44.25,"l":44.185,"n":51,"o":44.185,"t":"2026-10-16T18:30:00Z","v":1675,"vw":44.200789},{"c":44.19,"h":44.2,"l":44.16,"n":83,"o":44.18,"t":"2026-10-16T18:35:00Z","v":3531,"vw":44.182451},{"c":44.195,"h":44.23,"l":44.18,"n":55,"o":44.23,"t":"2026-10-16T18:40:00Z","v":1797,"vw":44.19625},{"c":44.2,"h":44.24,"l":44.17,"n":95,"o":44.195,"t":"2026-10-16T18:45:00Z","v":4931,"vw":44.215687},{"c":44.08,"h":44.16,"l":44.08,"n":125,"o":44.16,"t":"2026-10-16T18:50:00Z","v":3484,"vw":44.123597},{"c":44.21,"h":44.21,"l":44.045,"n":154,"o":44.055,"t":"2026-10-16T18:55:00Z","v":6677,"vw":44.101382},{"c":44.21,"h":44.25,"l":44.165,"n":58,"o":44.25,"t":"2026-10-16T19:00:00Z","v":1311,"vw":44.197381},{"c":44.075,"h":44.13,"l":44.04,"n":172,"o":44.13,"t":"2026-10-16T19:05:00Z","v":5093,"vw":44.074284},{"c":44.34,"h":44.34,"l":44.12,"n":169,"o":44.12,"t":"2026-10-16T19:10:00Z","v":6835,"vw":44.241424},{"c":44.35,"h":44.355,"l":44.26,"n":176,"o":44.34,"t":"2026-10-16T19:15:00Z","v":8887,"vw":44.307522},{"c":44.37,"h":44.46,"l":44.355,"n":125,"o":44.355,"t":"2026-10-16T19:20:00Z","v":5553,"vw":44.404611},{"c":44.28,"h":44.37,"l":44.24,"n":256,"o":44.37,"t":"2026-10-16T19:25:00Z","v":9088,"vw":44.296249},{"c":44.29,"h":44.36,"l":44.22,"n":218,"o":44.28,"t":"2026-10-16T19:30:00Z","v":8811,"vw":44.276344},{"c":44.42,"h":44.45,"l":44.24,"n":295,"o":44.285,"t":"2026-10-16T19:35:00Z","v":13163,"vw":44.317668},{"c":44.36,"h":44.45,"l":44.295,"n":269,"o":44.44,"t":"2026-10-16T19:40:00Z","v":10934,"vw":44.373513},{"c":44.21,"h":44.35,"l":44.18,"n":330,"o":44.35,"t":"2026-10-16T19:45:00Z","v":12701,"vw":44.245545},{"c":44.16,"h":44.25,"l":44.11,"n":599,"o":44.24,"t":"2026-10-16T19:50:00Z","v":32019,"vw":44.173322},{"c":44.22,"h":44.24,"l":44.08,"n":1583,"o":44.17,"t":"2026-10-16T19:55:00Z","v":110083,"vw":44.180685},{"c":44.22,"h":44.22,"l":44.22,"n":20,"o":44.22,"t":"2026-10-16T20:00:00Z","v":177699,"vw":44.22},{"c":43.95,"h":44.49,"l":43.87,"n":69,"o":44.49,"t":"2026-10-19T13:30:00Z","v":9309,"vw":44.09628},{"c":44.005,"h":44.22,"l":43.76,"n":41,"o":43.76,"t":"2026-10-19T13:35:00Z","v":7900,"vw":43.954366},{"c":43.85,"h":44.11,"l":43.82,"n":44,"o":44.005,"t":"2026-10-19T13:40:00Z","v":3041,"vw":43.953468},{"c":43.78,"h":43.99,"l":43.755,"n":31,"o":43.99,"t":"2026-10-19T13:45:00Z","v":1395,"vw":43.8034},{"c":43.51,"h":43.77,"l":43.51,"n":95,"o":43.77,"t":"2026-10-19T13:50:00Z","v":3341,"vw":43.714131},{"c":43.75,"h":43.75,"l":43.5,"n":12,"o":43.5,"t":"2026-10-19T13:55:00Z","v":383,"vw":43.663333},{"c":43.705,"h":43.89,"l":43.705,"n":38,"o":43.73,"t":"2026-10-19T14:00:00Z","v":1066,"vw":43.790685},{"c":43.77,"h":43.88,"l":43.6479,"n":36,"o":43.795,"t":"2026-10-19T14:05:00Z","v":2169,"vw":43.738101},{"c":43.9195,"h":43.92,"l":43.65,"n":48,"o":43.65,"t":"2026-10-19T14:10:00Z","v":1894,"vw":43.821466},{"c":44.025,"h":44.025,"l":43.7515,"n":77,"o":43.7515,"t":"2026-10-19T14:15:00Z","v":4139,"vw":43.97775},{"c":43.93,"h":43.93,"l":43.84,"n":76,"o":43.87,"t":"2026-10-19T14:20:00Z","v":2635,"vw":43.863147},{"c":44.04,"h":44.04,"l":43.8386,"n":53,"o":43.93,"t":"2026-10-19T14:25:00Z","v":1769,"vw":43.926036},{"c":43.835,"h":43.875,"l":43.8,"n":25,"o":43.8,"t":"2026-10-19T14:30:00Z","v":1187,"vw":43.81844},{"c":43.86,"h":43.88,"l":43.78,"n":35,"o":43.88,"t":"2026-10-19T14:35:00Z","v":1211,"vw":43.819718},{"c":44.02,"h":44.02,"l":43.84,"n":48,"o":43.87,"t":"2026-10-19T14:40:00Z","v":1987,"vw":43.9184},{"c":44.0475,"h":44.075,"l":44.03,"n":54,"o":44.075,"t":"2026-10-19T14:45:00Z","v":2854,"vw":44.058804},{"c":43.9,"h":44,"l":43.9,"n":75,"o":44,"t":"2026-10-19T14:50:00Z","v":2367,"vw":43.925294},{"c":44,"h":44,"l":43.99,"n":21,"o":43.99,"t":"2026-10-19T14:55:00Z","v":917,"vw":43.997826},{"c":44.045,"h":44.045,"l":44.045,"n":41,"o":44.045,"t":"2026-10-19T15:05:00Z","v":2257,"vw":44.045},{"c":44.15,"h":44.15,"l":44.06,"n":31,"o":44.06,"t":"2026-10-19T15:10:00Z","v":1306,"vw":44.094118},{"c":44.135,"h":44.191,"l":44.07,"n":54,"o":44.09,"t":"2026-10-19T15:15:00Z","v":3409,"vw":44.114135},{"c":44.19,"h":44.19,"l":44.09,"n":51,"o":44.12,"t":"2026-10-19T15:20:00Z","v":1662,"vw":44.157273},{"c":44.15,"h":44.15,"l":44.15,"n":15,"o":44.15,"t":"2026-10-19T15:25:00Z","v":331,"vw":44.15},{"c":44.14,"h":44.14,"l":44.11,"n":28,"o":44.13,"t":"2026-10-19T15:30:00Z","v":849,"vw":44.126},{"c":44.13,"h":44.25,"l":44.13,"n":74,"o":44.23,"t":"2026-10-19T15:35:00Z","v":2794,"vw":44.211104},{"c":44.11,"h":44.16,"l":44.11,"n":34,"o":44.16,"t":"2026-10-19T15:40:00Z","v":894,"vw":44.131667},{"c":44.1665,"h":44.1665,"l":44.06,"n":17,"o":44.105,"t":"2026-10-19T15:45:00Z","v":443,"vw":44.1105},{"c":44.18,"h":44.18,"l":44.17,"n":16,"o":44.17,"t":"2026-10-19T15:50:00Z","v":538,"vw":44.173333},{"c":43.96,"h":44.16,"l":43.96,"n":104,"o":44.16,"t":"2026-10-19T15:55:00Z","v":3222,"vw":44.031336},{"c":43.705,"h":43.9,"l":43.705,"n":61,"o":43.9,"t":"2026-10-19T16:00:00Z","v":2556,"vw":43.761393},{"c":43.69,"h":43.7516,"l":43.69,"n":14,"o":43.7516,"t":"2026-10-19T16:05:00Z","v":770,"vw":43.734},{"c":43.67,"h":43.745,"l":43.67,"n":19,"o":43.7,"t":"2026-10-19T16:10:00Z","v":803,"vw":43.699286},{"c":43.7,"h":43.7,"l":43.6,"n":97,"o":43.64,"t":"2026-10-19T16:15:00Z","v":4296,"vw":43.645418},{"c":43.72,"h":43.72,"l":43.72,"n":5,"o":43.72,"t":"2026-10-19T16:20:00Z","v":206,"vw":43.72},{"c":43.72,"h":43.72,"l":43.63,"n":34,"o":43.63,"t":"2026-10-19T16:25:00Z","v":1183,"vw":43.674185},{"c":43.72,"h":43.767,"l":43.71,"n":18,"o":43.725,"t":"2026-10-19T16:30:00Z","v":721,"vw":43.734556},{"c":43.725,"h":43.725,"l":43.69,"n":32,"o":43.69,"t":"2026-10-19T16:35:00Z","v":929,"vw":43.718997},{"c":43.785,"h":43.785,"l":43.785,"n":12,"o":43.785,"t":"2026-10-19T16:40:00Z","v":581,"vw":43.785},{"c":43.775,"h":43.81,"l":43.7275,"n":63,"o":43.785,"t":"2026-10-19T16:45:00Z","v":3130,"vw":43.763268},{"c":43.7,"h":43.78,"l":43.695,"n":52,"o":43.78,"t":"2026-10-19T16:50:00Z","v":1272,"vw":43.729167},{"c":43.71,"h":43.71,"l":43.71,"n":17,"o":43.71,"t":"2026-10-19T16:55:00Z","v":394,"vw":43.71},{"c":43.655,"h":43.665,"l":43.655,"n":42,"o":43.665,"t":"2026-10-19T17:05:00Z","v":1686,"vw":43.66},{"c":43.6557,"h":43.665,"l":43.6557,"n":18,"o":43.665,"t":"2026-10-19T17:10:00Z","v":721,"vw":43.659743},{"c":43.67,"h":43.72,"l":43.67,"n":65,"o":43.675,"t":"2026-10-19T17:15:00Z","v":1575,"vw":43.684286},{"c":43.7051,"h":43.7051,"l":43.65,"n":28,"o":43.705,"t":"2026-10-19T17:20:00Z","v":974,"vw":43.689165},{"c":43.79,"h":43.8,"l":43.71,"n":68,"o":43.71,"t":"2026-10-19T17:25:00Z","v":3383,"vw":43.761154},{"c":43.6401,"h":43.78,"l":43.64,"n":99,"o":43.78,"t":"2026-10-19T17:30:00Z","v":4695,"vw":43.719841},{"c":43.7,"h":43.7,"l":43.5301,"n":99,"o":43.62,"t":"2026-10-19T17:35:00Z","v":4379,"vw":43.607705},{"c":43.74,"h":43.79,"l":43.665,"n":82,"o":43.665,"t":"2026-10-19T17:40:00Z","v":1936,"vw":43.72},{"c":43.6,"h":43.7599,"l":43.6,"n":63,"o":43.71,"t":"2026-10-19T17:45:00Z","v":2735,"vw":43.72021},{"c":43.64,"h":43.64,"l":43.64,"n":16,"o":43.64,"t":"2026-10-19T17:50:00Z","v":198,"vw":43.64},{"c":43.68,"h":43.68,"l":43.605,"n":154,"o":43.62,"t":"2026-10-19T17:55:00Z","v":3730,"vw":43.64},{"c":43.7701,"h":43.82,"l":43.6401,"n":55,"o":43.75,"t":"2026-10-19T18:00:00Z","v":2063,"vw":43.765212},{"c":43.725,"h":43.785,"l":43.69,"n":36,"o":43.785,"t":"2026-10-19T18:05:00Z","v":1048,"vw":43.725714},{"c":43.65,"h":43.7,"l":43.64,"n":39,"o":43.65,"t":"2026-10-19T18:10:00Z","v":1031,"vw":43.663333},{"c":43.705,"h":43.79,"l":43.66,"n":52,"o":43.79,"t":"2026-10-19T18:15:00Z","v":913,"vw":43.711176},{"c":43.59,"h":43.61,"l":43.57,"n":63,"o":43.59,"t":"2026-10-19T18:25:00Z","v":2100,"vw":43.596923},{"c":43.685,"h":43.685,"l":43.62,"n":44,"o":43.62,"t":"2026-10-19T18:30:00Z","v":1147,"vw":43.6675},{"c":43.68,"h":43.68,"l":43.63,"n":46,"o":43.63,"t":"2026-10-19T18:35:00Z","v":1264,"vw":43.66},{"c":43.69,"h":43.69,"l":43.68,"n":38,"o":43.68,"t":"2026-10-19T18:40:00Z","v":1339,"vw":43.688742},{"c":43.79,"h":43.79,"l":43.74,"n":116,"o":43.745,"t":"2026-10-19T18:45:00Z","v":2943,"vw":43.753198},{"c":43.8297,"h":43.8297,"l":43.74,"n":82,"o":43.74,"t":"2026-10-19T18:50:00Z","v":2918,"vw":43.76471},{"c":43.75,"h":43.7987,"l":43.695,"n":121,"o":43.79,"t":"2026-10-19T18:55:00Z","v":5682,"vw":43.742184},{"c":43.76,"h":43.865,"l":43.75,"n":139,"o":43.76,"t":"2026-10-19T19:00:00Z","v":6287,"vw":43.791715},{"c":43.66,"h":43.75,"l":43.62,"n":95,"o":43.7,"t":"2026-10-19T19:05:00Z","v":2935,"vw":43.662526},{"c":43.67,"h":43.67,"l":43.66,"n":57,"o":43.665,"t":"2026-10-19T19:10:00Z","v":1852,"vw":43.666666},{"c":43.74,"h":43.74,"l":43.67,"n":104,"o":43.67,"t":"2026-10-19T19:15:00Z","v":3663,"vw":43.690198},{"c":43.85,"h":43.85,"l":43.765,"n":136,"o":43.79,"t":"2026-10-19T19:20:00Z","v":3819,"vw":43.811367},{"c":43.81,"h":43.86,"l":43.79,"n":95,"o":43.86,"t":"2026-10-19T19:25:00Z","v":2561,"vw":43.811667},{"c":43.88,"h":43.94,"l":43.81,"n":177,"o":43.81,"t":"2026-10-19T19:30:00Z","v":5873,"vw":43.886995},{"c":43.815,"h":43.885,"l":43.81,"n":194,"o":43.885,"t":"2026-10-19T19:35:00Z","v":5130,"vw":43.858465},{"c":43.82,"h":43.85,"l":43.81,"n":150,"o":43.81,"t":"2026-10-19T19:40:00Z","v":4149,"vw":43.827468},{"c":43.86,"h":43.88,"l":43.78,"n":246,"o":43.8,"t":"2026-10-19T19:45:00Z","v":6215,"vw":43.835633},{"c":43.825,"h":43.91,"l":43.77,"n":233,"o":43.91,"t":"2026-10-19T19:50:00Z","v":6680,"vw":43.827463},{"c":43.68,"h":43.83,"l":43.63,"n":722,"o":43.77,"t":"2026-10-19T19:55:00Z","v":27125,"vw":43.704135},{"c":43.69,"h":43.69,"l":43.69,"n":31,"o":43.69,"t":"2026-10-19T20:00:00Z","v":197364,"vw":43.69},{"c":43.3485,"h":43.42,"l":43.25,"n":40,"o":43.41,"t":"2026-10-20T13:30:00Z","v":4544,"vw":43.356088},{"c":43.64,"h":43.64,"l":43.44,"n":34,"o":43.44,"t":"2026-10-20T13:35:00Z","v":3366,"vw":43.495567},{"c":43.41,"h":43.565,"l":43.41,"n":15,"o":43.415,"t":"2026-10-20T13:40:00Z","v":670,"vw":43.444261},{"c":43.57,"h":43.58,"l":43.39,"n":39,"o":43.57,"t":"2026-10-20T13:45:00Z","v":1703,"vw":43.517372},{"c":43.58,"h":43.7,"l":43.58,"n":21,"o":43.59,"t":"2026-10-20T13:50:00Z","v":687,"vw":43.616667},{"c":43.365,"h":43.59,"l":43.36,"n":41,"o":43.59,"t":"2026-10-20T13:55:00Z","v":1650,"vw":43.494099},{"c":43.49,"h":43.5,"l":43.32,"n":26,"o":43.32,"t":"2026-10-20T14:00:00Z","v":1191,"vw":43.405483},{"c":43.48,"h":43.5,"l":43.28,"n":23,"o":43.5,"t":"2026-10-20T14:05:00Z","v":938,"vw":43.462264},{"c":43.29,"h":43.4701,"l":43.28,"n":56,"o":43.465,"t":"2026-10-20T14:10:00Z","v":2364,"vw":43.3829},{"c":43.475,"h":43.475,"l":43.475,"n":9,"o":43.475,"t":"2026-10-20T14:15:00Z","v":185,"vw":43.475},{"c":43.67,"h":43.75,"l":43.54,"n":62,"o":43.54,"t":"2026-10-20T14:20:00Z","v":3672,"vw":43.685559},{"c":44.02,"h":44.02,"l":43.82,"n":100,"o":43.825,"t":"2026-10-20T14:25:00Z","v":5857,"vw":43.946051},{"c":44.1519,"h":44.16,"l":44.01,"n":94,"o":44.1,"t":"2026-10-20T14:30:00Z","v":5536,"vw":44.102956},{"c":44.04,"h":44.04,"l":44.04,"n":8,"o":44.04,"t":"2026-10-20T14:35:00Z","v":212,"vw":44.04},{"c":44.1528,"h":44.1582,"l":43.95,"n":46,"o":43.95,"t":"2026-10-20T14:40:00Z","v":2794,"vw":44.05254},{"c":44.12,"h":44.15,"l":43.88,"n":126,"o":43.88,"t":"2026-10-20T14:45:00Z","v":34058,"vw":44.071554},{"c":44.245,"h":44.25,"l":44.08,"n":108,"o":44.2224,"t":"2026-10-20T14:50:00Z","v":5761,"vw":44.213626},{"c":44.1,"h":44.29,"l":44,"n":251,"o":44.25,"t":"2026-10-20T14:55:00Z","v":26203,"vw":44.12105},{"c":44.1,"h":44.135,"l":44.05,"n":147,"o":44.095,"t":"2026-10-20T15:00:00Z","v":4371,"vw":44.102706},{"c":44.08,"h":44.13,"l":43.935,"n":156,"o":44.05,"t":"2026-10-20T15:05:00Z","v":5118,"vw":44.03},{"c":43.805,"h":44.09,"l":43.75,"n":58,"o":43.98,"t":"2026-10-20T15:10:00Z","v":3264,"vw":43.876461},{"c":43.91,"h":43.98,"l":43.845,"n":108,"o":43.8625,"t":"2026-10-20T15:15:00Z","v":4218,"vw":43.93877},{"c":43.78,"h":43.78,"l":43.77,"n":15,"o":43.78,"t":"2026-10-20T15:20:00Z","v":575,"vw":43.776667},{"c":43.67,"h":43.79,"l":43.66,"n":84,"o":43.78,"t":"2026-10-20T15:25:00Z","v":2494,"vw":43.729142},{"c":43.51,"h":43.61,"l":43.51,"n":58,"o":43.61,"t":"2026-10-20T15:30:00Z","v":2160,"vw":43.571755},{"c":43.32,"h":43.56,"l":43.3025,"n":90,"o":43.515,"t":"2026-10-20T15:35:00Z","v":6254,"vw":43.488839},{"c":43.325,"h":43.41,"l":43.3,"n":120,"o":43.39,"t":"2026-10-20T15:40:00Z","v":4482,"vw":43.348481},{"c":43.3,"h":43.3,"l":43.195,"n":46,"o":43.25,"t":"2026-10-20T15:45:00Z","v":2886,"vw":43.256445},{"c":43.4,"h":43.43,"l":43.3,"n":59,"o":43.3,"t":"2026-10-20T15:50:00Z","v":2183,"vw":43.36},{"c":43.335,"h":43.4,"l":43.335,"n":24,"o":43.4,"t":"2026-10-20T15:55:00Z","v":1427,"vw":43.383216},{"c":43.36,"h":43.39,"l":43.3,"n":148,"o":43.385,"t":"2026-10-20T16:00:00Z","v":13030,"vw":43.315201},{"c":43.185,"h":43.42,"l":43.185,"n":192,"o":43.37,"t":"2026-10-20T16:05:00Z","v":15262,"vw":43.340403},{"c":43.27,"h":43.27,"l":43.24,"n":41,"o":43.24,"t":"2026-10-20T16:10:00Z","v":1589,"vw":43.252741},{"c":43.33,"h":43.395,"l":43.29,"n":64,"o":43.29,"t":"2026-10-20T16:15:00Z","v":2140,"vw":43.337083},{"c":43.325,"h":43.325,"l":43.315,"n":21,"o":43.315,"t":"2026-10-20T16:20:00Z","v":777,"vw":43.323},{"c":43.425,"h":43.46,"l":43.33,"n":91,"o":43.38,"t":"2026-10-20T16:25:00Z","v":4943,"vw":43.406975},{"c":43.4,"h":43.445,"l":43.4,"n":37,"o":43.43,"t":"2026-10-20T16:30:00Z","v":1101,"vw":43.424118},{"c":43.47,"h":43.47,"l":43.36,"n":83,"o":43.36,"t":"2026-10-20T16:35:00Z","v":8023,"vw":43.419281},{"c":43.44,"h":43.5,"l":43.3823,"n":90,"o":43.41,"t":"2026-10-20T16:40:00Z","v":5121,"vw":43.46518},{"c":43.61,"h":43.61,"l":43.45,"n":50,"o":43.48,"t":"2026-10-20T16:45:00Z","v":3591,"vw":43.536875},{"c":43.41,"h":43.6,"l":43.41,"n":68,"o":43.6,"t":"2026-10-20T16:50:00Z","v":3017,"vw":43.529719},{"c":43.44,"h":43.47,"l":43.4104,"n":17,"o":43.4104,"t":"2026-10-20T16:55:00Z","v":712,"vw":43.428897},{"c":43.47,"h":43.53,"l":43.47,"n":52,"o":43.5,"t":"2026-10-20T17:00:00Z","v":2169,"vw":43.496293},{"c":43.445,"h":43.455,"l":43.435,"n":22,"o":43.455,"t":"2026-10-20T17:05:00Z","v":825,"vw":43.445},{"c":43.46,"h":43.46,"l":43.445,"n":36,"o":43.445,"t":"2026-10-20T17:10:00Z","v":703,"vw":43.456718},{"c":43.465,"h":43.465,"l":43.465,"n":17,"o":43.465,"t":"2026-10-20T17:15:00Z","v":458,"vw":43.465},{"c":43.53,"h":43.55,"l":43.5,"n":64,"o":43.52,"t":"2026-10-20T17:20:00Z","v":3977,"vw":43.539612},{"c":43.53,"h":43.53,"l":43.5118,"n":55,"o":43.5118,"t":"2026-10-20T17:25:00Z","v":4822,"vw":43.529525},{"c":43.5,"h":43.575,"l":43.5,"n":66,"o":43.57,"t":"2026-10-20T17:30:00Z","v":3521,"vw":43.541538},{"c":43.41,"h":43.5,"l":43.41,"n":51,"o":43.5,"t":"2026-10-20T17:35:00Z","v":2309,"vw":43.469747},{"c":43.55,"h":43.55,"l":43.39,"n":36,"o":43.46,"t":"2026-10-20T17:40:00Z","v":2315,"vw":43.463093},{"c":43.5762,"h":43.595,"l":43.55,"n":62,"o":43.56,"t":"2026-10-20T17:45:00Z","v":4380,"vw":43.564628},{"c":43.65,"h":43.65,"l":43.63,"n":59,"o":43.63,"t":"2026-10-20T17:50:00Z","v":2209,"vw":43.645556},{"c":43.97,"h":43.97,"l":43.65,"n":177,"o":43.65,"t":"2026-10-20T17:55:00Z","v":6553,"vw":43.762207},{"c":43.92,"h":44.19,"l":43.885,"n":585,"o":43.885,"t":"2026-10-20T18:00:00Z","v":99836,"vw":44.089415},{"c":43.87,"h":43.995,"l":43.87,"n":50,"o":43.9875,"t":"2026-10-20T18:05:00Z","v":2314,"vw":43.957445},{"c":43.83,"h":43.83,"l":43.83,"n":25,"o":43.83,"t":"2026-10-20T18:10:00Z","v":414,"vw":43.83},{"c":43.78,"h":43.955,"l":43.78,"n":68,"o":43.955,"t":"2026-10-20T18:15:00Z","v":2695,"vw":43.856652},{"c":43.73,"h":43.86,"l":43.73,"n":55,"o":43.82,"t":"2026-10-20T18:20:00Z","v":3893,"vw":43.786582},{"c":43.81,"h":43.81,"l":43.715,"n":10,"o":43.715,"t":"2026-10-20T18:25:00Z","v":356,"vw":43.746667},{"c":43.81,"h":43.84,"l":43.7475,"n":86,"o":43.755,"t":"2026-10-20T18:30:00Z","v":3598,"vw":43.810172},{"c":43.8,"h":43.8,"l":43.8,"n":8,"o":43.8,"t":"2026-10-20T18:35:00Z","v":272,"vw":43.8},{"c":43.8,"h":43.8,"l":43.74,"n":21,"o":43.74,"t":"2026-10-20T18:40:00Z","v":1747,"vw":43.795714},{"c":43.78,"h":43.88,"l":43.765,"n":135,"o":43.8,"t":"2026-10-20T18:45:00Z","v":6945,"vw":43.821909},{"c":43.74,"h":43.75,"l":43.74,"n":33,"o":43.75,"t":"2026-10-20T18:50:00Z","v":407,"vw":43.745},{"c":43.83,"h":43.9,"l":43.8,"n":110,"o":43.8,"t":"2026-10-20T18:55:00Z","v":15275,"vw":43.822047},{"c":43.92,"h":43.95,"l":43.805,"n":192,"o":43.9,"t":"2026-10-20T19:00:00Z","v":10432,"vw":43.883858},{"c":44.05,"h":44.07,"l":43.935,"n":198,"o":43.935,"t":"2026-10-20T19:05:00Z","v":11676,"vw":44.023901},{"c":43.94,"h":44.05,"l":43.9,"n":188,"o":44.05,"t":"2026-10-20T19:10:00Z","v":9390,"vw":43.982056},{"c":43.98,"h":43.98,"l":43.945,"n":68,"o":43.945,"t":"2026-10-20T19:15:00Z","v":2915,"vw":43.967353},{"c":43.935,"h":43.955,"l":43.91,"n":150,"o":43.94,"t":"2026-10-20T19:20:00Z","v":4982,"vw":43.93505},{"c":43.98,"h":44.02,"l":43.91,"n":154,"o":43.91,"t":"2026-10-20T19:25:00Z","v":6931,"vw":43.974033},{"c":44.01,"h":44.07,"l":43.99,"n":310,"o":43.99,"t":"2026-10-20T19:30:00Z","v":19049,"vw":44.050312},{"c":43.98,"h":44.01,"l":43.94,"n":150,"o":44.01,"t":"2026-10-20T19:35:00Z","v":5326,"vw":43.981542},{"c":44.04,"h":44.07,"l":44,"n":168,"o":44.01,"t":"2026-10-20T19:40:00Z","v":4789,"vw":44.038746},{"c":44.115,"h":44.15,"l":43.99,"n":300,"o":44.04,"t":"2026-10-20T19:45:00Z","v":14019,"vw":44.061382},{"c":43.92,"h":44.11,"l":43.92,"n":258,"o":44.11,"t":"2026-10-20T19:50:00Z","v":9738,"vw":43.98948},{"c":43.86,"h":43.93,"l":43.77,"n":842,"o":43.93,"t":"2026-10-20T19:55:00Z","v":38741,"vw":43.844831},{"c":43.87,"h":43.87,"l":43.87,"n":20,"o":43.87,"t":"2026-10-20T20:00:00Z","v":80828,"vw":43.87},{"c":43.75,"h":44.14,"l":43.75,"n":20,"o":44.14,"t":"2026-10-21T13:30:00Z","v":4140,"vw":44.041877},{"c":43.31,"h":43.54,"l":43.25,"n":61,"o":43.54,"t":"2026-10-21T13:40:00Z","v":4439,"vw":43.41062},{"c":43.775,"h":43.775,"l":43.45,"n":87,"o":43.45,"t":"2026-10-21T13:45:00Z","v":4454,"vw":43.693121},{"c":43.74,"h":43.78,"l":43.655,"n":46,"o":43.75,"t":"2026-10-21T13:50:00Z","v":1234,"vw":43.716},{"c":43.72,"h":43.72,"l":43.72,"n":20,"o":43.72,"t":"2026-10-21T13:55:00Z","v":447,"vw":43.72},{"c":43.435,"h":43.51,"l":43.435,"n":31,"o":43.51,"t":"2026-10-21T14:00:00Z","v":1769,"vw":43.495417},{"c":43.235,"h":43.41,"l":43.235,"n":50,"o":43.25,"t":"2026-10-21T14:05:00Z","v":2324,"vw":43.255039},{"c":43.39,"h":43.39,"l":43.13,"n":55,"o":43.13,"t":"2026-10-21T14:10:00Z","v":2836,"vw":43.241234},{"c":43.2871,"h":43.37,"l":43.2871,"n":42,"o":43.37,"t":"2026-10-21T14:15:00Z","v":2120,"vw":43.352949},{"c":43.53,"h":43.53,"l":43.37,"n":104,"o":43.37,"t":"2026-10-21T14:20:00Z","v":6153,"vw":43.48402},{"c":43.49,"h":43.49,"l":43.44,"n":18,"o":43.44,"t":"2026-10-21T14:25:00Z","v":565,"vw":43.456667},{"c":43.54,"h":43.63,"l":43.53,"n":72,"o":43.58,"t":"2026-10-21T14:35:00Z","v":3289,"vw":43.56235},{"c":43.58,"h":43.59,"l":43.58,"n":28,"o":43.58,"t":"2026-10-21T14:45:00Z","v":830,"vw":43.583333},{"c":43.4949,"h":43.58,"l":43.4949,"n":55,"o":43.58,"t":"2026-10-21T14:50:00Z","v":2361,"vw":43.555306},{"c":43.36,"h":43.49,"l":43.36,"n":35,"o":43.49,"t":"2026-10-21T14:55:00Z","v":883,"vw":43.446667},{"c":43.395,"h":43.395,"l":43.395,"n":4,"o":43.395,"t":"2026-10-21T15:00:00Z","v":207,"vw":43.395},{"c":43.315,"h":43.38,"l":43.3,"n":74,"o":43.38,"t":"2026-10-21T15:05:00Z","v":1809,"vw":43.331616},{"c":43.24,"h":43.36,"l":43.16,"n":124,"o":43.36,"t":"2026-10-21T15:10:00Z","v":4719,"vw":43.248673},{"c":43.3,"h":43.3,"l":43.25,"n":39,"o":43.25,"t":"2026-10-21T15:15:00Z","v":1812,"vw":43.281667},{"c":43.32,"h":43.32,"l":43.282,"n":21,"o":43.32,"t":"2026-10-21T15:20:00Z","v":1255,"vw":43.315082},{"c":43.45,"h":43.45,"l":43.28,"n":108,"o":43.28,"t":"2026-10-21T15:25:00Z","v":3806,"vw":43.347292},{"c":43.39,"h":43.44,"l":43.32,"n":84,"o":43.44,"t":"2026-10-21T15:30:00Z","v":3710,"vw":43.3615},{"c":43.42,"h":43.43,"l":43.4,"n":29,"o":43.4,"t":"2026-10-21T15:35:00Z","v":1677,"vw":43.414615},{"c":43.395,"h":43.395,"l":43.3625,"n":15,"o":43.3625,"t":"2026-10-21T15:40:00Z","v":253,"vw":43.37875},{"c":43.38,"h":43.39,"l":43.335,"n":53,"o":43.39,"t":"2026-10-21T15:45:00Z","v":1516,"vw":43.374922},{"c":43.43,"h":43.43,"l":43.34,"n":57,"o":43.34,"t":"2026-10-21T15:50:00Z","v":2384,"vw":43.4064},{"c":43.46,"h":43.46,"l":43.43,"n":24,"o":43.43,"t":"2026-10-21T15:55:00Z","v":1455,"vw":43.450708},{"c":43.3301,"h":43.43,"l":43.3301,"n":77,"o":43.43,"t":"2026-10-21T16:00:00Z","v":2922,"vw":43.411395},{"c":43.295,"h":43.3494,"l":43.25,"n":87,"o":43.3494,"t":"2026-10-21T16:05:00Z","v":3117,"vw":43.313941},{"c":43.345,"h":43.37,"l":43.345,"n":28,"o":43.35,"t":"2026-10-21T16:10:00Z","v":1506,"vw":43.353038},{"c":43.37,"h":43.37,"l":43.36,"n":30,"o":43.37,"t":"2026-10-21T16:15:00Z","v":1214,"vw":43.365176},{"c":43.42,"h":43.45,"l":43.34,"n":174,"o":43.36,"t":"2026-10-21T16:20:00Z","v":9765,"vw":43.378743},{"c":43.4,"h":43.4,"l":43.4,"n":25,"o":43.4,"t":"2026-10-21T16:25:00Z","v":782,"vw":43.4},{"c":43.41,"h":43.41,"l":43.4,"n":22,"o":43.4,"t":"2026-10-21T16:30:00Z","v":676,"vw":43.4025},{"c":43.72,"h":43.81,"l":43.36,"n":197,"o":43.385,"t":"2026-10-21T16:35:00Z","v":13753,"vw":43.650733},{"c":43.63,"h":43.705,"l":43.52,"n":90,"o":43.705,"t":"2026-10-21T16:40:00Z","v":3409,"vw":43.615507},{"c":43.63,"h":43.63,"l":43.59,"n":25,"o":43.59,"t":"2026-10-21T16:45:00Z","v":817,"vw":43.598333},{"c":43.56,"h":43.56,"l":43.56,"n":4,"o":43.56,"t":"2026-10-21T16:50:00Z","v":141,"vw":43.56},{"c":43.555,"h":43.6,"l":43.555,"n":49,"o":43.56,"t":"2026-10-21T16:55:00Z","v":1469,"vw":43.570625},{"c":43.415,"h":43.545,"l":43.37,"n":116,"o":43.545,"t":"2026-10-21T17:00:00Z","v":5650,"vw":43.469075},{"c":43.36,"h":43.43,"l":43.36,"n":74,"o":43.415,"t":"2026-10-21T17:05:00Z","v":2755,"vw":43.404722},{"c":43.465,"h":43.49,"l":43.36,"n":41,"o":43.41,"t":"2026-10-21T17:10:00Z","v":2007,"vw":43.447845},{"c":43.5,"h":43.52,"l":43.47,"n":71,"o":43.47,"t":"2026-10-21T17:15:00Z","v":2773,"vw":43.487789},{"c":43.44,"h":43.5299,"l":43.44,"n":80,"o":43.48,"t":"2026-10-21T17:20:00Z","v":3438,"vw":43.479158},{"c":43.46,"h":43.46,"l":43.39,"n":93,"o":43.43,"t":"2026-10-21T17:25:00Z","v":2730,"vw":43.432894},{"c":43.48,"h":43.485,"l":43.41,"n":54,"o":43.46,"t":"2026-10-21T17:30:00Z","v":1680,"vw":43.466111},{"c":43.48,"h":43.485,"l":43.45,"n":43,"o":43.48,"t":"2026-10-21T17:35:00Z","v":1601,"vw":43.477729},{"c":43.485,"h":43.54,"l":43.45,"n":141,"o":43.4801,"t":"2026-10-21T17:40:00Z","v":4880,"vw":43.504745},{"c":43.565,"h":43.565,"l":43.495,"n":100,"o":43.495,"t":"2026-10-21T17:45:00Z","v":4480,"vw":43.537327},{"c":43.46,"h":43.54,"l":43.46,"n":98,"o":43.54,"t":"2026-10-21T17:50:00Z","v":3917,"vw":43.52265},{"c":43.53,"h":43.53,"l":43.47,"n":55,"o":43.47,"t":"2026-10-21T17:55:00Z","v":862,"vw":43.493942},{"c":43.52,"h":43.52,"l":43.46,"n":164,"o":43.48,"t":"2026-10-21T18:00:00Z","v":6151,"vw":43.497909},{"c":43.32,"h":43.5,"l":43.28,"n":109,"o":43.5,"t":"2026-10-21T18:05:00Z","v":4171,"vw":43.407675},{"c":43.315,"h":43.365,"l":43.24,"n":147,"o":43.32,"t":"2026-10-21T18:10:00Z","v":5850,"vw":43.282213},{"c":43.35,"h":43.41,"l":43.31,"n":123,"o":43.315,"t":"2026-10-21T18:15:00Z","v":5857,"vw":43.343904},{"c":43.29,"h":43.35,"l":43.28,"n":85,"o":43.35,"t":"2026-10-21T18:20:00Z","v":3242,"vw":43.305398},{"c":43.39,"h":43.39,"l":43.2994,"n":102,"o":43.3,"t":"2026-10-21T18:25:00Z","v":6128,"vw":43.335009},{"c":43.36,"h":43.38,"l":43.33,"n":55,"o":43.38,"t":"2026-10-21T18:30:00Z","v":2463,"vw":43.36129},{"c":43.335,"h":43.4,"l":43.335,"n":79,"o":43.375,"t":"2026-10-21T18:35:00Z","v":3638,"vw":43.373652},{"c":43.33,"h":43.335,"l":43.3,"n":51,"o":43.31,"t":"2026-10-21T18:40:00Z","v":1966,"vw":43.322589},{"c":43.14,"h":43.31,"l":43.14,"n":267,"o":43.31,"t":"2026-10-21T18:45:00Z","v":10849,"vw":43.250218},{"c":43.135,"h":43.135,"l":43.08,"n":57,"o":43.13,"t":"2026-10-21T18:50:00Z","v":1921,"vw":43.125294},{"c":43.02,"h":43.14,"l":42.97,"n":246,"o":43.135,"t":"2026-10-21T18:55:00Z","v":15364,"vw":43.035209},{"c":42.89,"h":42.92,"l":42.78,"n":179,"o":42.92,"t":"2026-10-21T19:00:00Z","v":8167,"vw":42.886531},{"c":43.005,"h":43.01,"l":42.85,"n":174,"o":42.86,"t":"2026-10-21T19:05:00Z","v":7606,"vw":42.962641},{"c":42.965,"h":42.965,"l":42.91,"n":46,"o":42.95,"t":"2026-10-21T19:10:00Z","v":1128,"vw":42.945},{"c":43.145,"h":43.15,"l":42.965,"n":152,"o":42.965,"t":"2026-10-21T19:15:00Z","v":6842,"vw":43.09248},{"c":43.18,"h":43.23,"l":43.07,"n":208,"o":43.16,"t":"2026-10-21T19:20:00Z","v":10328,"vw":43.177224},{"c":43.285,"h":43.285,"l":43.15,"n":112,"o":43.19,"t":"2026-10-21T19:25:00Z","v":4504,"vw":43.234436},{"c":43.39,"h":43.39,"l":43.24,"n":137,"o":43.24,"t":"2026-10-21T19:30:00Z","v":4675,"vw":43.323389},{"c":43.35,"h":43.42,"l":43.33,"n":268,"o":43.35,"t":"2026-10-21T19:35:00Z","v":13148,"vw":43.37159},{"c":43.28,"h":43.325,"l":43.24,"n":186,"o":43.28,"t":"2026-10-21T19:40:00Z","v":6743,"vw":43.278882},{"c":43.33,"h":43.35,"l":43.22,"n":377,"o":43.265,"t":"2026-10-21T19:45:00Z","v":18106,"vw":43.278733},{"c":43.31,"h":43.425,"l":43.26,"n":253,"o":43.26,"t":"2026-10-21T19:50:00Z","v":12476,"vw":43.311149},{"c":43.45,"h":43.45,"l":43.16,"n":993,"o":43.27,"t":"2026-10-21T19:55:00Z","v":60315,"vw":43.323196},{"c":43.39,"h":43.39,"l":43.38,"n":18,"o":43.38,"t":"2026-10-21T20:00:00Z","v":82000,"vw":43.389948},{"c":42.505,"h":43,"l":42.02,"n":57,"o":43,"t":"2026-10-22T13:30:00Z","v":8008,"vw":42.727034},{"c":42.76,"h":42.86,"l":42.505,"n":20,"o":42.505,"t":"2026-10-22T13:35:00Z","v":2663,"vw":42.742},{"c":42.63,"h":42.8,"l":42.63,"n":12,"o":42.765,"t":"2026-10-22T13:40:00Z","v":633,"vw":42.752},{"c":42.945,"h":43,"l":42.755,"n":29,"o":42.755,"t":"2026-10-22T13:45:00Z","v":2383,"vw":42.905217},{"c":42.84,"h":42.84,"l":42.84,"n":5,"o":42.84,"t":"2026-10-22T13:50:00Z","v":183,"vw":42.84},{"c":43.02,"h":43.02,"l":42.97,"n":23,"o":43.01,"t":"2026-10-22T13:55:00Z","v":683,"vw":43},{"c":43.3301,"h":43.3301,"l":43.24,"n":77,"o":43.25,"t":"2026-10-22T14:00:00Z","v":4861,"vw":43.310841},{"c":43.02,"h":43.2,"l":43.02,"n":53,"o":43.18,"t":"2026-10-22T14:05:00Z","v":1986,"vw":43.159},{"c":43.04,"h":43.04,"l":43.03,"n":10,"o":43.03,"t":"2026-10-22T14:10:00Z","v":375,"vw":43.033231},{"c":42.84,"h":43.09,"l":42.84,"n":73,"o":43.04,"t":"2026-10-22T14:15:00Z","v":3738,"vw":42.993359},{"c":43,"h":43,"l":42.76,"n":130,"o":42.76,"t":"2026-10-22T14:20:00Z","v":4245,"vw":42.939516},{"c":42.93,"h":43,"l":42.8,"n":120,"o":42.88,"t":"2026-10-22T14:25:00Z","v":5469,"vw":42.863099},{"c":42.68,"h":42.97,"l":42.68,"n":56,"o":42.97,"t":"2026-10-22T14:30:00Z","v":3453,"vw":42.777425},{"c":42.64,"h":42.75,"l":42.625,"n":120,"o":42.75,"t":"2026-10-22T14:35:00Z","v":4430,"vw":42.666253},{"c":42.69,"h":42.75,"l":42.66,"n":67,"o":42.7,"t":"2026-10-22T14:40:00Z","v":1962,"vw":42.711818},{"c":42.53,"h":42.67,"l":42.53,"n":53,"o":42.67,"t":"2026-10-22T14:45:00Z","v":1654,"vw":42.62375},{"c":42.65,"h":42.65,"l":42.53,"n":86,"o":42.53,"t":"2026-10-22T14:50:00Z","v":1261,"vw":42.596428},{"c":42.76,"h":42.76,"l":42.65,"n":101,"o":42.65,"t":"2026-10-22T14:55:00Z","v":3880,"vw":42.669636},{"c":42.51,"h":42.8196,"l":42.47,"n":116,"o":42.8196,"t":"2026-10-22T15:00:00Z","v":6025,"vw":42.592668},{"c":42.505,"h":42.726,"l":42.4,"n":78,"o":42.51,"t":"2026-10-22T15:05:00Z","v":5285,"vw":42.495895},{"c":42.44,"h":42.535,"l":42.33,"n":182,"o":42.33,"t":"2026-10-22T15:10:00Z","v":2151,"vw":42.478291},{"c":42.65,"h":42.73,"l":42.545,"n":69,"o":42.545,"t":"2026-10-22T15:15:00Z","v":3752,"vw":42.64875},{"c":42.72,"h":42.77,"l":42.64,"n":75,"o":42.75,"t":"2026-10-22T15:20:00Z","v":2810,"vw":42.71251},{"c":42.64,"h":42.8399,"l":42.56,"n":66,"o":42.64,"t":"2026-10-22T15:25:00Z","v":3380,"vw":42.674928},{"c":42.635,"h":42.64,"l":42.5701,"n":41,"o":42.64,"t":"2026-10-22T15:30:00Z","v":2600,"vw":42.611227},{"c":42.51,"h":42.6,"l":42.5,"n":96,"o":42.6,"t":"2026-10-22T15:35:00Z","v":4425,"vw":42.555163},{"c":42.585,"h":42.63,"l":42.5,"n":106,"o":42.53,"t":"2026-10-22T15:40:00Z","v":5757,"vw":42.546542},{"c":42.61,"h":42.63,"l":42.53,"n":56,"o":42.53,"t":"2026-10-22T15:45:00Z","v":1777,"vw":42.579091},{"c":42.725,"h":42.725,"l":42.631,"n":25,"o":42.631,"t":"2026-10-22T15:50:00Z","v":728,"vw":42.70025},{"c":42.9,"h":42.9,"l":42.72,"n":103,"o":42.725,"t":"2026-10-22T15:55:00Z","v":6737,"vw":42.819364},{"c":42.8,"h":42.99,"l":42.76,"n":136,"o":42.91,"t":"2026-10-22T16:00:00Z","v":6756,"vw":42.889302},{"c":43.03,"h":43.03,"l":42.88,"n":39,"o":42.88,"t":"2026-10-22T16:05:00Z","v":1327,"vw":42.966375},{"c":42.95,"h":43.02,"l":42.91,"n":52,"o":42.94,"t":"2026-10-22T16:10:00Z","v":2993,"vw":42.95463},{"c":42.93,"h":43.02,"l":42.92,"n":67,"o":43.02,"t":"2026-10-22T16:15:00Z","v":3240,"vw":42.961},{"c":42.89,"h":43.03,"l":42.89,"n":81,"o":42.93,"t":"2026-10-22T16:20:00Z","v":2926,"vw":42.992369},{"c":43.014,"h":43.014,"l":42.87,"n":57,"o":42.97,"t":"2026-10-22T16:25:00Z","v":1658,"vw":42.939946},{"c":42.95,"h":42.98,"l":42.84,"n":72,"o":42.87,"t":"2026-10-22T16:30:00Z","v":2697,"vw":42.892579},{"c":42.79,"h":42.96,"l":42.79,"n":101,"o":42.95,"t":"2026-10-22T16:35:00Z","v":4215,"vw":42.931486},{"c":42.69,"h":42.84,"l":42.69,"n":108,"o":42.79,"t":"2026-10-22T16:40:00Z","v":4249,"vw":42.760433},{"c":42.62,"h":42.665,"l":42.6,"n":46,"o":42.665,"t":"2026-10-22T16:45:00Z","v":1705,"vw":42.642083},{"c":42.785,"h":42.785,"l":42.63,"n":103,"o":42.63,"t":"2026-10-22T16:50:00Z","v":3303,"vw":42.714027},{"c":42.795,"h":42.795,"l":42.795,"n":10,"o":42.795,"t":"2026-10-22T16:55:00Z","v":312,"vw":42.795},{"c":42.59,"h":42.77,"l":42.59,"n":120,"o":42.77,"t":"2026-10-22T17:00:00Z","v":2567,"vw":42.709286},{"c":42.68,"h":42.68,"l":42.625,"n":79,"o":42.625,"t":"2026-10-22T17:05:00Z","v":3659,"vw":42.640475},{"c":42.6,"h":42.68,"l":42.6,"n":93,"o":42.64,"t":"2026-10-22T17:10:00Z","v":4989,"vw":42.648025},{"c":42.66,"h":42.74,"l":42.63,"n":104,"o":42.68,"t":"2026-10-22T17:15:00Z","v":5019,"vw":42.676412},{"c":42.56,"h":42.7199,"l":42.56,"n":174,"o":42.67,"t":"2026-10-22T17:20:00Z","v":5514,"vw":42.631565},{"c":42.585,"h":42.63,"l":42.53,"n":76,"o":42.53,"t":"2026-10-22T17:25:00Z","v":2871,"vw":42.58651},{"c":42.66,"h":42.66,"l":42.52,"n":138,"o":42.54,"t":"2026-10-22T17:30:00Z","v":5397,"vw":42.585858},{"c":42.595,"h":42.66,"l":42.58,"n":111,"o":42.65,"t":"2026-10-22T17:35:00Z","v":3074,"vw":42.61445},{"c":42.51,"h":42.595,"l":42.5,"n":82,"o":42.595,"t":"2026-10-22T17:40:00Z","v":3309,"vw":42.557973},{"c":42.5,"h":42.61,"l":42.48,"n":140,"o":42.575,"t":"2026-10-22T17:45:00Z","v":4573,"vw":42.550535},{"c":42.44,"h":42.48,"l":42.43,"n":138,"o":42.47,"t":"2026-10-22T17:50:00Z","v":3972,"vw":42.458083},{"c":42.455,"h":42.475,"l":42.42,"n":137,"o":42.475,"t":"2026-10-22T17:55:00Z","v":4837,"vw":42.4475},{"c":42.4,"h":42.555,"l":42.4,"n":120,"o":42.49,"t":"2026-10-22T18:00:00Z","v":5010,"vw":42.48452},{"c":42.47,"h":42.47,"l":42.34,"n":125,"o":42.34,"t":"2026-10-22T18:05:00Z","v":4510,"vw":42.37875},{"c":42.41,"h":42.51,"l":42.41,"n":102,"o":42.47,"t":"2026-10-22T18:10:00Z","v":3218,"vw":42.467944},{"c":42.47,"h":42.5,"l":42.41,"n":65,"o":42.41,"t":"2026-10-22T18:15:00Z","v":1764,"vw":42.457143},{"c":42.5,"h":42.58,"l":42.5,"n":107,"o":42.55,"t":"2026-10-22T18:20:00Z","v":4012,"vw":42.539983},{"c":42.39,"h":42.51,"l":42.355,"n":219,"o":42.51,"t":"2026-10-22T18:25:00Z","v":7967,"vw":42.421327},{"c":42.405,"h":42.44,"l":42.375,"n":177,"o":42.395,"t":"2026-10-22T18:30:00Z","v":6392,"vw":42.398959},{"c":42.415,"h":42.415,"l":42.29,"n":188,"o":42.39,"t":"2026-10-22T18:35:00Z","v":7157,"vw":42.357914},{"c":42.49,"h":42.5,"l":42.37,"n":221,"o":42.43,"t":"2026-10-22T18:40:00Z","v":8374,"vw":42.419513},{"c":42.42,"h":42.5,"l":42.4,"n":164,"o":42.49,"t":"2026-10-22T18:45:00Z","v":4830,"vw":42.464863},{"c":42.38,"h":42.45,"l":42.375,"n":191,"o":42.39,"t":"2026-10-22T18:50:00Z","v":4569,"vw":42.400481},{"c":42.305,"h":42.44,"l":42.305,"n":191,"o":42.43,"t":"2026-10-22T18:55:00Z","v":5239,"vw":42.411951},{"c":42.37,"h":42.37,"l":42.27,"n":196,"o":42.27,"t":"2026-10-22T19:00:00Z","v":7729,"vw":42.335075},{"c":42.34,"h":42.41,"l":42.33,"n":204,"o":42.375,"t":"2026-10-22T19:05:00Z","v":5060,"vw":42.376088},{"c":42.53,"h":42.53,"l":42.34,"n":245,"o":42.34,"t":"2026-10-22T19:10:00Z","v":8958,"vw":42.406746},{"c":42.395,"h":42.52,"l":42.38,"n":216,"o":42.5,"t":"2026-10-22T19:15:00Z","v":6557,"vw":42.459263},{"c":42.42,"h":42.515,"l":42.395,"n":214,"o":42.395,"t":"2026-10-22T19:20:00Z","v":8331,"vw":42.444011},{"c":42.48,"h":42.48,"l":42.37,"n":295,"o":42.445,"t":"2026-10-22T19:25:00Z","v":12575,"vw":42.432966},{"c":42.46,"h":42.54,"l":42.4,"n":349,"o":42.495,"t":"2026-10-22T19:30:00Z","v":12495,"vw":42.477583},{"c":42.47,"h":42.47,"l":42.38,"n":321,"o":42.44,"t":"2026-10-22T19:35:00Z","v":11580,"vw":42.439412},{"c":42.355,"h":42.47,"l":42.31,"n":310,"o":42.47,"t":"2026-10-22T19:40:00Z","v":9822,"vw":42.396951},{"c":42.3,"h":42.36,"l":42.23,"n":479,"o":42.32,"t":"2026-10-22T19:45:00Z","v":20857,"vw":42.295629},{"c":42.465,"h":42.475,"l":42.305,"n":580,"o":42.305,"t":"2026-10-22T19:50:00Z","v":31352,"vw":42.420647},{"c":42.365,"h":42.47,"l":42.16,"n":1627,"o":42.465,"t":"2026-10-22T19:55:00Z","v":109338,"vw":42.28537},{"c":42.35,"h":42.35,"l":42.35,"n":23,"o":42.35,"t":"2026-10-22T20:00:00Z","v":156245,"vw":42.35}],"history":[{"c":27.85,"h":30.02,"l":26.88,"n":76730,"o":28.27,"t":"2026-04-01T04:00:00Z","v":27163826,"vw":28.23513},{"c":28.1,"h":30.13,"l":27.05,"n":59095,"o":27.21,"t":"2026-04-02T04:00:00Z","v":6992553,"vw":28.617591},{"c":28.34,"h":28.94,"l":26.52,"n":42657,"o":28.1,"t":"2026-04-06T04:00:00Z","v":5758239,"vw":27.814285},{"c":26.94,"h":28.14,"l":26.49,"n":63825,"o":27.8,"t":"2026-04-07T04:00:00Z","v":9335086,"vw":27.07613},{"c":26.95,"h":28.363,"l":26.87,"n":58790,"o":27.19,"t":"2026-04-08T04:00:00Z","v":7166328,"vw":27.331216},{"c":29.49,"h":30,"l":26.34,"n":37168,"o":26.55,"t":"2026-04-09T04:00:00Z","v":4417407,"vw":28.324121},{"c":31.14,"h":32.16,"l":29.1925,"n":28071,"o":29.79,"t":"2026-04-10T04:00:00Z","v":3204273,"vw":30.747398},{"c":30.52,"h":31.495,"l":29.78,"n":17671,"o":31.44,"t":"2026-04-13T04:00:00Z","v":2172768,"vw":30.503121},{"c":32.92,"h":33.325,"l":30.6,"n":32295,"o":30.6,"t":"2026-04-14T04:00:00Z","v":2809592,"vw":32.675675},{"c":34.21,"h":34.55,"l":32.25,"n":23125,"o":32.78,"t":"2026-04-15T04:00:00Z","v":1816970,"vw":33.918076},{"c":32.61,"h":34.7199,"l":32.52,"n":18032,"o":34.2,"t":"2026-04-16T04:00:00Z","v":2054500,"vw":33.313078},{"c":34.7,"h":35.08,"l":33.135,"n":22972,"o":33.75,"t":"2026-04-17T04:00:00Z","v":3056235,"vw":34.368761},{"c":34.77,"h":36.31,"l":34.41,"n":24933,"o":34.99,"t":"2026-04-20T04:00:00Z","v":2181193,"vw":35.17421},{"c":35.01,"h":36.87,"l":34,"n":17503,"o":35.38,"t":"2026-04-21T04:00:00Z","v":2064554,"vw":35.370626},{"c":34.83,"h":36.7,"l":33.83,"n":15774,"o":35.34,"t":"2026-04-22T04:00:00Z","v":1416637,"vw":34.473755},{"c":34.31,"h":35.26,"l":33.85,"n":12274,"o":34.66,"t":"2026-04-23T04:00:00Z","v":988682,"vw":34.400588},{"c":34.96,"h":36.025,"l":33.02,"n":14147,"o":34.22,"t":"2026-04-24T04:00:00Z","v":1342676,"vw":34.762651},{"c":34.94,"h":35.22,"l":34.25,"n":9596,"o":34.67,"t":"2026-04-27T04:00:00Z","v":770496,"vw":34.870288},{"c":34.22,"h":35.5201,"l":33.29,"n":16228,"o":35.09,"t":"2026-04-28T04:00:00Z","v":1295757,"vw":33.986929},{"c":34.34,"h":35.0377,"l":33.86,"n":12091,"o":34.29,"t":"2026-04-29T04:00:00Z","v":1090196,"vw":34.480441},{"c":34.97,"h":35.64,"l":33.88,"n":14504,"o":34.36,"t":"2026-04-30T04:00:00Z","v":1071742,"vw":34.758838},{"c":37.07,"h":37.08,"l":34.8701,"n":15979,"o":34.99,"t":"2026-05-01T04:00:00Z","v":1574008,"vw":36.419263},{"c":36.17,"h":37.3941,"l":35.39,"n":22048,"o":37.03,"t":"2026-05-04T04:00:00Z","v":1629084,"vw":36.271609},{"c":37.5,"h":37.68,"l":35.91,"n":20600,"o":36.23,"t":"2026-05-05T04:00:00Z","v":1831380,"vw":37.04038},{"c":41.55,"h":42.46,"l":37.55,"n":29969,"o":38.25,"t":"2026-05-06T04:00:00Z","v":2841698,"vw":40.891782},{"c":39,"h":41.8,"l":38.795,"n":25432,"o":41.8,"t":"2026-05-07T04:00:00Z","v":1938571,"vw":39.611932},{"c":41.83,"h":41.93,"l":39.02,"n":17135,"o":39.8,"t":"2026-05-08T04:00:00Z","v":1173158,"vw":40.891481},{"c":43.72,"h":43.87,"l":41.745,"n":20770,"o":42.13,"t":"2026-05-11T04:00:00Z","v":1985330,"vw":43.288163},{"c":43.34,"h":43.51,"l":41.9201,"n":12070,"o":43.16,"t":"2026-05-12T04:00:00Z","v":948156,"vw":42.910564},{"c":43.8,"h":44.45,"l":42.842,"n":10688,"o":43.96,"t":"2026-05-13T04:00:00Z","v":880115,"vw":43.828238},{"c":44.83,"h":45.695,"l":44.04,"n":14597,"o":44.04,"t":"2026-05-14T04:00:00Z","v":992879,"vw":44.730139},{"c":42.8,"h":44.485,"l":42.44,"n":13585,"o":44.29,"t":"2026-05-15T04:00:00Z","v":1283049,"vw":43.040369},{"c":44.45,"h":47.27,"l":42.955,"n":23834,"o":43.49,"t":"2026-05-18T04:00:00Z","v":1717852,"vw":45.107724},{"c":42.6,"h":43.975,"l":42.31,"n":16492,"o":43.72,"t":"2026-05-19T04:00:00Z","v":1047021,"vw":42.96952},{"c":42.59,"h":43.43,"l":41.42,"n":11400,"o":42.7,"t":"2026-05-20T04:00:00Z","v":656869,"vw":42.626096},{"c":40.87,"h":42.59,"l":40.8,"n":17155,"o":42.59,"t":"2026-05-21T04:00:00Z","v":1836316,"vw":41.439361},{"c":41.13,"h":43.05,"l":40.97,"n":13676,"o":41.07,"t":"2026-05-22T04:00:00Z","v":955858,"vw":41.481938},{"c":41.1,"h":42.37,"l":40.45,"n":18336,"o":41.43,"t":"2026-05-26T04:00:00Z","v":1288688,"vw":41.292732},{"c":44.13,"h":44.26,"l":40.64,"n":21219,"o":41.3,"t":"2026-05-27T04:00:00Z","v":1578459,"vw":43.486662},{"c":44.3,"h":44.67,"l":42.75,"n":12773,"o":43.63,"t":"2026-05-28T04:00:00Z","v":1043611,"vw":44.084392},{"c":44.12,"h":45.69,"l":43.39,"n":15144,"o":44.05,"t":"2026-05-29T04:00:00Z","v":1271346,"vw":44.507784},{"c":44.67,"h":44.98,"l":43.32,"n":16325,"o":43.51,"t":"2026-06-01T04:00:00Z","v":1075345,"vw":44.323937},{"c":45.16,"h":47.15,"l":44.74,"n":16945,"o":45.41,"t":"2026-06-02T04:00:00Z","v":1141853,"vw":45.697606},{"c":49.81,"h":49.92,"l":44.4,"n":29270,"o":45,"t":"2026-06-03T04:00:00Z","v":2825535,"vw":48.24348},{"c":50.17,"h":50.66,"l":47.98,"n":25320,"o":49.32,"t":"2026-06-04T04:00:00Z","v":1740983,"vw":49.708395},{"c":47.4,"h":50.55,"l":46.86,"n":26065,"o":50.12,"t":"2026-06-05T04:00:00Z","v":1639378,"vw":47.929118},{"c":49.07,"h":49.66,"l":47.76,"n":21768,"o":48.2,"t":"2026-06-08T04:00:00Z","v":1342776,"vw":48.934023},{"c":49.37,"h":50.885,"l":48.22,"n":18423,"o":49.12,"t":"2026-06-09T04:00:00Z","v":1030052,"vw":49.607063},{"c":47.38,"h":49.55,"l":47.32,"n":16924,"o":49.03,"t":"2026-06-10T04:00:00Z","v":1018828,"vw":48.151752},{"c":48.24,"h":48.64,"l":46,"n":15609,"o":47.45,"t":"2026-06-11T04:00:00Z","v":911728,"vw":47.706553},{"c":46.69,"h":48.9106,"l":46.15,"n":14913,"o":47.95,"t":"2026-06-12T04:00:00Z","v":844420,"vw":47.176508},{"c":46.94,"h":48.36,"l":45.78,"n":19527,"o":47.86,"t":"2026-06-15T04:00:00Z","v":1252570,"vw":46.920919},{"c":46.21,"h":48.25,"l":45.95,"n":15233,"o":46.79,"t":"2026-06-16T04:00:00Z","v":929352,"vw":46.50179},{"c":45.16,"h":47.56,"l":44.76,"n":16005,"o":46.95,"t":"2026-06-17T04:00:00Z","v":1003827,"vw":45.809477},{"c":45.89,"h":46.79,"l":44.69,"n":18583,"o":46.22,"t":"2026-06-18T04:00:00Z","v":2125639,"vw":45.900309},{"c":45.43,"h":47.19,"l":44.85,"n":17899,"o":45.54,"t":"2026-06-22T04:00:00Z","v":1327133,"vw":45.646629},{"c":42.7,"h":46,"l":42.63,"n":21712,"o":46,"t":"2026-06-23T04:00:00Z","v":1507530,"vw":43.54583},{"c":42.22,"h":42.97,"l":41.36,"n":23826,"o":42.33,"t":"2026-06-24T04:00:00Z","v":1628451,"vw":41.956745},{"c":42.31,"h":43.83,"l":41.9,"n":16828,"o":42.86,"t":"2026-06-25T04:00:00Z","v":1151598,"vw":42.534353},{"c":41.4,"h":42.25,"l":39.71,"n":33396,"o":41.46,"t":"2026-06-26T04:00:00Z","v":12273659,"vw":41.281266},{"c":39.4,"h":41.045,"l":39.3418,"n":26094,"o":40.78,"t":"2026-06-29T04:00:00Z","v":1977628,"vw":39.905542},{"c":42.01,"h":42.3,"l":39.74,"n":27693,"o":39.74,"t":"2026-06-30T04:00:00Z","v":1660332,"vw":41.446894},{"c":41.83,"h":42.1,"l":40.635,"n":23318,"o":41.52,"t":"2026-07-01T04:00:00Z","v":1310580,"vw":41.731664},{"c":40.2,"h":42.9999,"l":39.64,"n":22086,"o":41.47,"t":"2026-07-02T04:00:00Z","v":1744221,"vw":40.371878},{"c":42.52,"h":42.67,"l":40.395,"n":21813,"o":40.83,"t":"2026-07-06T04:00:00Z","v":1448767,"vw":41.929592},{"c":39.8,"h":42.47,"l":39.5501,"n":22259,"o":42.47,"t":"2026-07-07T04:00:00Z","v":1368171,"vw":40.110453},{"c":40.43,"h":41.96,"l":39.59,"n":19869,"o":41.37,"t":"2026-07-08T04:00:00Z","v":1572149,"vw":40.436217},{"c":40.72,"h":41.5,"l":40,"n":14561,"o":40.52,"t":"2026-07-09T04:00:00Z","v":1052426,"vw":40.896097},{"c":41.3,"h":42.05,"l":40.675,"n":13046,"o":40.77,"t":"2026-07-10T04:00:00Z","v":900304,"vw":41.303119},{"c":40.63,"h":41.53,"l":40.27,"n":15775,"o":41.44,"t":"2026-07-13T04:00:00Z","v":871512,"vw":40.656774},{"c":39.64,"h":41.57,"l":39.62,"n":11060,"o":40.99,"t":"2026-07-14T04:00:00Z","v":702527,"vw":39.984607},{"c":40.79,"h":41.9,"l":39.65,"n":16475,"o":40.71,"t":"2026-07-15T04:00:00Z","v":1010184,"vw":41.036341},{"c":40.27,"h":41.13,"l":38.7955,"n":15118,"o":40.35,"t":"2026-07-16T04:00:00Z","v":1222237,"vw":39.975055},{"c":40.01,"h":40.68,"l":38.44,"n":12512,"o":39,"t":"2026-07-17T04:00:00Z","v":653709,"vw":39.978912},{"c":40.02,"h":41.05,"l":39.77,"n":9701,"o":40.99,"t":"2026-07-20T04:00:00Z","v":1043537,"vw":40.163239},{"c":41.07,"h":42.13,"l":40.07,"n":14642,"o":40.86,"t":"2026-07-21T04:00:00Z","v":1023540,"vw":41.309542},{"c":41.16,"h":42.53,"l":40.825,"n":13202,"o":41.12,"t":"2026-07-22T04:00:00Z","v":789478,"vw":41.274194},{"c":41.08,"h":41.11,"l":40.02,"n":18571,"o":40.72,"t":"2026-07-23T04:00:00Z","v":1453550,"vw":40.705629},{"c":41.65,"h":42.39,"l":40.66,"n":13009,"o":41.27,"t":"2026-07-24T04:00:00Z","v":712193,"vw":41.663418},{"c":41.72,"h":42.11,"l":40.79,"n":10008,"o":41.91,"t":"2026-07-27T04:00:00Z","v":608546,"vw":41.528844},{"c":44.17,"h":44.61,"l":41,"n":16247,"o":41.71,"t":"2026-07-28T04:00:00Z","v":1238784,"vw":43.876078},{"c":43.02,"h":44.675,"l":42.85,"n":12727,"o":43.72,"t":"2026-07-29T04:00:00Z","v":715595,"vw":43.541728},{"c":41.89,"h":43.55,"l":41.28,"n":13873,"o":43.28,"t":"2026-07-30T04:00:00Z","v":784019,"vw":41.884118},{"c":41.35,"h":42.285,"l":40.15,"n":14960,"o":41.7,"t":"2026-07-31T04:00:00Z","v":892814,"vw":41.177902},{"c":42.04,"h":42.97,"l":41.06,"n":17724,"o":41.35,"t":"2026-08-03T04:00:00Z","v":1210656,"vw":42.136812},{"c":45.8,"h":47.01,"l":42.81,"n":31122,"o":45.55,"t":"2026-08-04T04:00:00Z","v":2472590,"vw":45.857633},{"c":45.03,"h":46.71,"l":44.795,"n":20482,"o":46.08,"t":"2026-08-05T04:00:00Z","v":1234192,"vw":45.334732},{"c":42.82,"h":44.86,"l":42.78,"n":15938,"o":44.66,"t":"2026-08-06T04:00:00Z","v":903669,"vw":43.584506},{"c":44.1,"h":45.1299,"l":42.79,"n":13337,"o":43.11,"t":"2026-08-07T04:00:00Z","v":837184,"vw":44.344314},{"c":44.05,"h":44.205,"l":43.195,"n":12837,"o":44,"t":"2026-08-10T04:00:00Z","v":682369,"vw":43.862681},{"c":46.06,"h":46.68,"l":44.05,"n":12597,"o":44.28,"t":"2026-08-11T04:00:00Z","v":741812,"vw":46.032908},{"c":45.43,"h":46.675,"l":45.25,"n":12953,"o":46.47,"t":"2026-08-12T04:00:00Z","v":768400,"vw":45.54912},{"c":45.54,"h":46.1467,"l":44.74,"n":12665,"o":45.52,"t":"2026-08-13T04:00:00Z","v":776515,"vw":45.247703},{"c":46.2,"h":46.945,"l":44.87,"n":12637,"o":45.43,"t":"2026-08-14T04:00:00Z","v":906953,"vw":46.366427},{"c":46.78,"h":47.33,"l":44.82,"n":13954,"o":46,"t":"2026-08-17T04:00:00Z","v":758032,"vw":46.702152},{"c":46.69,"h":46.835,"l":45.82,"n":13767,"o":46.3,"t":"2026-08-18T04:00:00Z","v":617627,"vw":46.5294},{"c":47.4,"h":48.39,"l":46.765,"n":15318,"o":47.4,"t":"2026-08-19T04:00:00Z","v":756344,"vw":47.760714},{"c":46.65,"h":48,"l":46.07,"n":11159,"o":47,"t":"2026-08-20T04:00:00Z","v":400568,"vw":46.796035},{"c":49.23,"h":49.46,"l":46.84,"n":13147,"o":46.84,"t":"2026-08-21T04:00:00Z","v":936973,"vw":48.840758},{"c":46.96,"h":49.62,"l":46.92,"n":13383,"o":48.97,"t":"2026-08-24T04:00:00Z","v":676587,"vw":47.355014},{"c":47.22,"h":47.4,"l":46.16,"n":7807,"o":47.02,"t":"2026-08-25T04:00:00Z","v":457203,"vw":46.943288},{"c":47.36,"h":48.01,"l":47.15,"n":11794,"o":47.31,"t":"2026-08-26T04:00:00Z","v":573645,"vw":47.532651},{"c":48.56,"h":48.7599,"l":47.1,"n":11292,"o":47.1,"t":"2026-08-27T04:00:00Z","v":789110,"vw":48.367365},{"c":48.21,"h":49.32,"l":48.07,"n":8722,"o":48.67,"t":"2026-08-28T04:00:00Z","v":460663,"vw":48.505509},{"c":47.4,"h":49.05,"l":47.24,"n":8657,"o":48.2,"t":"2026-08-31T04:00:00Z","v":630962,"vw":47.521591},{"c":46.19,"h":46.74,"l":45,"n":12809,"o":46.37,"t":"2026-09-01T04:00:00Z","v":791922,"vw":45.920291},{"c":46.81,"h":47.845,"l":46.42,"n":9466,"o":46.48,"t":"2026-09-02T04:00:00Z","v":509154,"vw":46.921381},{"c":48.42,"h":48.98,"l":47.34,"n":13042,"o":47.66,"t":"2026-09-03T04:00:00Z","v":588064,"vw":48.400718},{"c":50.22,"h":50.25,"l":48.025,"n":10717,"o":48.44,"t":"2026-09-04T04:00:00Z","v":524060,"vw":49.733615},{"c":47.39,"h":50.19,"l":47.3,"n":13952,"o":50,"t":"2026-09-08T04:00:00Z","v":784388,"vw":47.894189},{"c":45.74,"h":47.575,"l":44.99,"n":17101,"o":47.09,"t":"2026-09-09T04:00:00Z","v":1137444,"vw":45.698155},{"c":46.4,"h":47.11,"l":44.872,"n":10328,"o":45.01,"t":"2026-09-10T04:00:00Z","v":470570,"vw":46.363849},{"c":46.89,"h":47.34,"l":46.465,"n":9652,"o":47.17,"t":"2026-09-11T04:00:00Z","v":372402,"vw":46.913085},{"c":46.08,"h":46.71,"l":45.86,"n":9606,"o":46.075,"t":"2026-09-14T04:00:00Z","v":633229,"vw":46.105508},{"c":45.19,"h":46.14,"l":45.12,"n":9635,"o":45.75,"t":"2026-09-15T04:00:00Z","v":629983,"vw":45.480503},{"c":45.42,"h":46.29,"l":44.905,"n":12283,"o":45.47,"t":"2026-09-16T04:00:00Z","v":832466,"vw":45.590938},{"c":47.52,"h":47.58,"l":45.8,"n":13760,"o":46,"t":"2026-09-17T04:00:00Z","v":1066590,"vw":47.046386},{"c":45.86,"h":47.68,"l":45.11,"n":15125,"o":47.68,"t":"2026-09-18T04:00:00Z","v":2593167,"vw":45.94163},{"c":47.07,"h":47.3,"l":45.635,"n":12021,"o":46.27,"t":"2026-09-21T04:00:00Z","v":725573,"vw":46.614815},{"c":47.09,"h":47.69,"l":45.91,"n":11654,"o":47.69,"t":"2026-09-22T04:00:00Z","v":630054,"vw":46.855623},{"c":46.2,"h":47.14,"l":45.75,"n":8290,"o":46.55,"t":"2026-09-23T04:00:00Z","v":370099,"vw":46.393164},{"c":45.22,"h":46.15,"l":44.3,"n":12739,"o":46.1,"t":"2026-09-24T04:00:00Z","v":567747,"vw":45.162393},{"c":46.73,"h":46.917,"l":45.505,"n":11678,"o":45.53,"t":"2026-09-25T04:00:00Z","v":590924,"vw":46.462237},{"c":45.4,"h":46.46,"l":45.06,"n":12383,"o":46.28,"t":"2026-09-28T04:00:00Z","v":689328,"vw":45.415726},{"c":45.66,"h":45.805,"l":44.58,"n":10249,"o":45.5,"t":"2026-09-29T04:00:00Z","v":520199,"vw":45.36006},{"c":44.94,"h":46,"l":44.92,"n":12569,"o":45.64,"t":"2026-09-30T04:00:00Z","v":1021441,"vw":45.048848},{"c":46.26,"h":46.6,"l":44.19,"n":13053,"o":44.94,"t":"2026-10-01T04:00:00Z","v":567970,"vw":45.868285},{"c":46.43,"h":47.63,"l":46.41,"n":13839,"o":46.96,"t":"2026-10-02T04:00:00Z","v":579950,"vw":46.682825},{"c":47.27,"h":47.815,"l":45.99,"n":12703,"o":46.35,"t":"2026-10-05T04:00:00Z","v":834787,"vw":47.238395},{"c":47.37,"h":47.715,"l":46.665,"n":10005,"o":47.08,"t":"2026-10-06T04:00:00Z","v":432944,"vw":47.352864},{"c":45.29,"h":46.97,"l":44.34,"n":13359,"o":46.97,"t":"2026-10-07T04:00:00Z","v":676227,"vw":45.114339},{"c":44.16,"h":45.08,"l":43.82,"n":16438,"o":44.86,"t":"2026-10-08T04:00:00Z","v":1496563,"vw":44.345896},{"c":44.19,"h":44.96,"l":43.81,"n":8523,"o":44.5,"t":"2026-10-09T04:00:00Z","v":543857,"vw":44.360043},{"c":43.44,"h":44.6047,"l":43.23,"n":9661,"o":44.5,"t":"2026-10-12T04:00:00Z","v":520664,"vw":43.745464},{"c":43.65,"h":43.79,"l":43.12,"n":10474,"o":43.4,"t":"2026-10-13T04:00:00Z","v":534331,"vw":43.540486},{"c":42.56,"h":43.5,"l":42.165,"n":11304,"o":43,"t":"2026-10-14T04:00:00Z","v":707038,"vw":42.553951},{"c":43.71,"h":43.91,"l":41.56,"n":14251,"o":42.23,"t":"2026-10-15T04:00:00Z","v":834146,"vw":43.362948},{"c":44.22,"h":45.58,"l":43.715,"n":12886,"o":43.92,"t":"2026-10-16T04:00:00Z","v":794732,"vw":44.464147},{"c":43.69,"h":44.49,"l":43.5,"n":7210,"o":44.49,"t":"2026-10-19T04:00:00Z","v":424037,"vw":43.746541},{"c":43.87,"h":44.29,"l":43.185,"n":9054,"o":43.41,"t":"2026-10-20T04:00:00Z","v":605397,"vw":43.868998},{"c":43.39,"h":44.14,"l":42.78,"n":8781,"o":44.14,"t":"2026-10-21T04:00:00Z","v":457000,"vw":43.355841},{"c":42.35,"h":43.3301,"l":42.02,"n":11972,"o":43,"t":"2026-10-22T04:00:00Z","v":654095,"vw":42.461852}],"volatilityBars":[{"c":46.21,"h":46.5,"l":46.0101,"n":164,"o":46.27,"t":"2026-09-21T13:30:00Z","v":11186,"vw":46.247027},{"c":46.22,"h":46.35,"l":46.14,"n":227,"o":46.15,"t":"2026-09-21T13:45:00Z","v":13474,"vw":46.226383},{"c":46.3,"h":46.385,"l":46.02,"n":480,"o":46.22,"t":"2026-09-21T14:00:00Z","v":51936,"vw":46.186405},{"c":46.05,"h":46.32,"l":46.05,"n":435,"o":46.32,"t":"2026-09-21T14:15:00Z","v":18018,"vw":46.203232},{"c":45.7618,"h":46.07,"l":45.635,"n":415,"o":46.07,"t":"2026-09-21T14:30:00Z","v":44256,"vw":45.927343},{"c":45.82,"h":45.84,"l":45.65,"n":270,"o":45.79,"t":"2026-09-21T14:45:00Z","v":10554,"vw":45.76178},{"c":45.956,"h":46,"l":45.7969,"n":219,"o":45.7969,"t":"2026-09-21T15:00:00Z","v":5501,"vw":45.954467},{"c":46.1584,"h":46.1999,"l":45.99,"n":168,"o":45.99,"t":"2026-09-21T15:15:00Z","v":3368,"vw":46.089477},{"c":46.3,"h":46.37,"l":46.116,"n":295,"o":46.1622,"t":"2026-09-21T15:30:00Z","v":33784,"vw":46.30584},{"c":46.4,"h":46.55,"l":46.29,"n":294,"o":46.335,"t":"2026-09-21T15:45:00Z","v":10219,"vw":46.387612},{"c":46.595,"h":46.75,"l":46.32,"n":373,"o":46.32,"t":"2026-09-21T16:00:00Z","v":45206,"vw":46.631854},{"c":46.57,"h":46.66,"l":46.5,"n":240,"o":46.62,"t":"2026-09-21T16:15:00Z","v":16964,"vw":46.577891},{"c":46.42,"h":46.56,"l":46.34,"n":182,"o":46.56,"t":"2026-09-21T16:30:00Z","v":6034,"vw":46.458047},{"c":46.67,"h":46.73,"l":46.45,"n":376,"o":46.45,"t":"2026-09-21T16:45:00Z","v":36823,"vw":46.573571},{"c":46.71,"h":46.71,"l":46.58,"n":182,"o":46.62,"t":"2026-09-21T17:00:00Z","v":4998,"vw":46.630643},{"c":46.65,"h":46.7,"l":46.6,"n":325,"o":46.7,"t":"2026-09-21T17:15:00Z","v":15508,"vw":46.658463},{"c":46.63,"h":46.64,"l":46.57,"n":300,"o":46.63,"t":"2026-09-21T17:30:00Z","v":22576,"vw":46.602181},{"c":46.635,"h":46.7099,"l":46.57,"n":194,"o":46.605,"t":"2026-09-21T17:45:00Z","v":5372,"vw":46.617535},{"c":46.63,"h":46.7,"l":46.59,"n":153,"o":46.63,"t":"2026-09-21T18:00:00Z","v":9230,"vw":46.661455},{"c":46.68,"h":46.75,"l":46.64,"n":405,"o":46.64,"t":"2026-09-21T18:15:00Z","v":14478,"vw":46.704548},{"c":46.86,"h":46.87,"l":46.61,"n":436,"o":46.71,"t":"2026-09-21T18:30:00Z","v":31487,"vw":46.66349},{"c":46.925,"h":46.925,"l":46.685,"n":319,"o":46.86,"t":"2026-09-21T18:45:00Z","v":10643,"vw":46.850307},{"c":46.84,"h":47.055,"l":46.81,"n":415,"o":46.915,"t":"2026-09-21T19:00:00Z","v":13086,"vw":46.959446},{"c":46.86,"h":46.93,"l":46.74,"n":548,"o":46.84,"t":"2026-09-21T19:15:00Z","v":16680,"vw":46.801179},{"c":46.98,"h":47.01,"l":46.79,"n":801,"o":46.85,"t":"2026-09-21T19:30:00Z","v":43853,"vw":46.870058},{"c":47.145,"h":47.3,"l":46.85,"n":1876,"o":46.965,"t":"2026-09-21T19:45:00Z","v":93914,"vw":47.124152},{"c":47.07,"h":47.07,"l":47.07,"n":23,"o":47.07,"t":"2026-09-21T20:00:00Z","v":86680,"vw":47.07},{"c":47.25,"h":47.69,"l":47.07,"n":150,"o":47.69,"t":"2026-09-22T13:30:00Z","v":19300,"vw":47.495556},{"c":47.16,"h":47.32,"l":47.11,"n":89,"o":47.32,"t":"2026-09-22T13:45:00Z","v":4375,"vw":47.198522},{"c":47.2,"h":47.3299,"l":47.05,"n":198,"o":47.215,"t":"2026-09-22T14:00:00Z","v":11065,"vw":47.20978},{"c":46.62,"h":47.3,"l":46.56,"n":376,"o":47.2,"t":"2026-09-22T14:15:00Z","v":28248,"vw":46.69836},{"c":46.23,"h":46.57,"l":46.16,"n":192,"o":46.57,"t":"2026-09-22T14:30:00Z","v":8454,"vw":46.303781},{"c":46.38,"h":46.43,"l":46.11,"n":272,"o":46.12,"t":"2026-09-22T14:45:00Z","v":7760,"vw":46.251926},{"c":46.66,"h":46.67,"l":46.43,"n":346,"o":46.44,"t":"2026-09-22T15:00:00Z","v":10164,"vw":46.544711},{"c":46.54,"h":46.68,"l":46.43,"n":214,"o":46.68,"t":"2026-09-22T15:15:00Z","v":5123,"vw":46.561608},{"c":46.09,"h":46.47,"l":46.055,"n":274,"o":46.47,"t":"2026-09-22T15:30:00Z","v":7979,"vw":46.180734},{"c":46.18,"h":46.21,"l":46.01,"n":275,"o":46.05,"t":"2026-09-22T15:45:00Z","v":8941,"vw":46.07821},{"c":46.15,"h":46.22,"l":46.08,"n":260,"o":46.21,"t":"2026-09-22T16:00:00Z","v":10640,"vw":46.142311},{"c":46.26,"h":46.26,"l":45.91,"n":547,"o":46.105,"t":"2026-09-22T16:15:00Z","v":42344,"vw":46.034228},{"c":46.385,"h":46.47,"l":46.29,"n":293,"o":46.31,"t":"2026-09-22T16:30:00Z","v":13291,"vw":46.39912},{"c":46.41,"h":46.54,"l":46.4,"n":286,"o":46.41,"t":"2026-09-22T16:45:00Z","v":9743,"vw":46.473452},{"c":46.3,"h":46.34,"l":46.21,"n":260,"o":46.34,"t":"2026-09-22T17:00:00Z","v":8468,"vw":46.268655},{"c":46.17,"h":46.3599,"l":46.17,"n":199,"o":46.25,"t":"2026-09-22T17:15:00Z","v":9878,"vw":46.296479},{"c":46.3063,"h":46.36,"l":46.205,"n":256,"o":46.205,"t":"2026-09-22T17:30:00Z","v":8292,"vw":46.284525},{"c":46.64,"h":46.65,"l":46.245,"n":481,"o":46.35,"t":"2026-09-22T17:45:00Z","v":17789,"vw":46.449386},{"c":46.43,"h":46.635,"l":46.43,"n":320,"o":46.63,"t":"2026-09-22T18:00:00Z","v":7822,"vw":46.578189},{"c":46.62,"h":46.62,"l":46.41,"n":350,"o":46.49,"t":"2026-09-22T18:15:00Z","v":11713,"vw":46.493855},{"c":46.56,"h":46.63,"l":46.56,"n":257,"o":46.6,"t":"2026-09-22T18:30:00Z","v":5483,"vw":46.599088},{"c":46.79,"h":46.84,"l":46.55,"n":409,"o":46.575,"t":"2026-09-22T18:45:00Z","v":16068,"vw":46.63066},{"c":46.76,"h":46.79,"l":46.69,"n":237,"o":46.76,"t":"2026-09-22T19:00:00Z","v":9392,"vw":46.747421},{"c":46.755,"h":46.82,"l":46.71,"n":335,"o":46.7305,"t":"2026-09-22T19:15:00Z","v":12376,"vw":46.7668},{"c":47.055,"h":47.075,"l":46.77,"n":922,"o":46.77,"t":"2026-09-22T19:30:00Z","v":42362,"vw":46.881424},{"c":47.1,"h":47.32,"l":47.09,"n":2453,"o":47.099,"t":"2026-09-22T19:45:00Z","v":155211,"vw":47.231835},{"c":47.09,"h":47.09,"l":47.09,"n":26,"o":47.09,"t":"2026-09-22T20:00:00Z","v":119695,"vw":47.09},{"c":46.01,"h":46.6,"l":45.75,"n":181,"o":46.55,"t":"2026-09-23T13:30:00Z","v":17108,"vw":46.183975},{"c":45.985,"h":46.015,"l":45.75,"n":156,"o":46.01,"t":"2026-09-23T13:45:00Z","v":9541,"vw":45.937654},{"c":46.085,"h":46.085,"l":45.8365,"n":181,"o":45.97,"t":"2026-09-23T14:00:00Z","v":7617,"vw":45.958472},{"c":46.28,"h":46.28,"l":46.0455,"n":152,"o":46.09,"t":"2026-09-23T14:15:00Z","v":7115,"vw":46.149657},{"c":46.435,"h":46.435,"l":46.19,"n":183,"o":46.19,"t":"2026-09-23T14:30:00Z","v":4401,"vw":46.362941},{"c":46.92,"h":46.92,"l":46.3,"n":267,"o":46.445,"t":"2026-09-23T14:45:00Z","v":11115,"vw":46.585544},{"c":47.025,"h":47.08,"l":46.91,"n":220,"o":46.91,"t":"2026-09-23T15:00:00Z","v":10654,"vw":46.98739},{"c":47.05,"h":47.14,"l":46.94,"n":262,"o":47.025,"t":"2026-09-23T15:15:00Z","v":9461,"vw":47.048921},{"c":46.965,"h":47.03,"l":46.89,"n":259,"o":46.98,"t":"2026-09-23T15:30:00Z","v":8316,"vw":46.974363},{"c":46.93,"h":47.06,"l":46.93,"n":162,"o":47,"t":"2026-09-23T15:45:00Z","v":4513,"vw":46.982567},{"c":46.9,"h":47.005,"l":46.83,"n":254,"o":46.9,"t":"2026-09-23T16:00:00Z","v":6460,"vw":46.925076},{"c":46.95,"h":46.965,"l":46.8335,"n":178,"o":46.86,"t":"2026-09-23T16:15:00Z","v":4106,"vw":46.887758},{"c":46.92,"h":47.005,"l":46.87,"n":137,"o":47.005,"t":"2026-09-23T16:30:00Z","v":3475,"vw":46.947191},{"c":46.53,"h":46.925,"l":46.53,"n":231,"o":46.925,"t":"2026-09-23T16:45:00Z","v":6196,"vw":46.737785},{"c":46.44,"h":46.5675,"l":46.41,"n":239,"o":46.5675,"t":"2026-09-23T17:00:00Z","v":6028,"vw":46.480102},{"c":46.48,"h":46.56,"l":46.46,"n":188,"o":46.46,"t":"2026-09-23T17:15:00Z","v":5575,"vw":46.518064},{"c":46.64,"h":46.65,"l":46.43,"n":251,"o":46.45,"t":"2026-09-23T17:30:00Z","v":6788,"vw":46.518106},{"c":46.71,"h":46.71,"l":46.62,"n":100,"o":46.645,"t":"2026-09-23T17:45:00Z","v":4424,"vw":46.641975},{"c":46.61,"h":46.68,"l":46.6,"n":119,"o":46.68,"t":"2026-09-23T18:00:00Z","v":2920,"vw":46.639667},{"c":46.55,"h":46.63,"l":46.54,"n":215,"o":46.62,"t":"2026-09-23T18:15:00Z","v":7048,"vw":46.59934},{"c":46.49,"h":46.59,"l":46.49,"n":208,"o":46.53,"t":"2026-09-23T18:30:00Z","v":6283,"vw":46.535572},{"c":46.54,"h":46.58,"l":46.405,"n":228,"o":46.46,"t":"2026-09-23T18:45:00Z","v":9283,"vw":46.479341},{"c":46.58,"h":46.63,"l":46.52,"n":144,"o":46.61,"t":"2026-09-23T19:00:00Z","v":5028,"vw":46.591285},{"c":46.59,"h":46.61,"l":46.52,"n":241,"o":46.54,"t":"2026-09-23T19:15:00Z","v":7683,"vw":46.557361},{"c":46.6,"h":46.65,"l":46.53,"n":396,"o":46.58,"t":"2026-09-23T19:30:00Z","v":14720,"vw":46.597574},{"c":46.21,"h":46.65,"l":46.19,"n":1475,"o":46.61,"t":"2026-09-23T19:45:00Z","v":72884,"vw":46.316634},{"c":46.2,"h":46.23,"l":46.2,"n":23,"o":46.23,"t":"2026-09-23T20:00:00Z","v":63107,"vw":46.200049},{"c":45.55,"h":46.15,"l":45.55,"n":144,"o":46.1,"t":"2026-09-24T13:30:00Z","v":16849,"vw":45.949516},{"c":45.7,"h":45.8,"l":45.5,"n":292,"o":45.5,"t":"2026-09-24T13:45:00Z","v":17112,"vw":45.642006},{"c":45.71,"h":45.8,"l":45.5,"n":356,"o":45.74,"t":"2026-09-24T14:00:00Z","v":13013,"vw":45.640889},{"c":45.42,"h":45.51,"l":45.31,"n":106,"o":45.47,"t":"2026-09-24T14:15:00Z","v":6056,"vw":45.454904},{"c":45.12,"h":45.5,"l":45.1,"n":222,"o":45.28,"t":"2026-09-24T14:30:00Z","v":6676,"vw":45.292509},{"c":45.08,"h":45.2,"l":45.05,"n":330,"o":45.08,"t":"2026-09-24T14:45:00Z","v":8908,"vw":45.115759},{"c":45.2,"h":45.265,"l":45.08,"n":309,"o":45.13,"t":"2026-09-24T15:00:00Z","v":9893,"vw":45.164868},{"c":45.305,"h":45.325,"l":45.14,"n":291,"o":45.255,"t":"2026-09-24T15:15:00Z","v":11930,"vw":45.233366},{"c":45.085,"h":45.27,"l":45.085,"n":369,"o":45.27,"t":"2026-09-24T15:30:00Z","v":15720,"vw":45.192816},{"c":44.6,"h":45.11,"l":44.475,"n":791,"o":45.1,"t":"2026-09-24T15:45:00Z","v":37566,"vw":44.74625},{"c":44.565,"h":44.61,"l":44.3,"n":328,"o":44.53,"t":"2026-09-24T16:00:00Z","v":10609,"vw":44.46857},{"c":44.9,"h":45.27,"l":44.72,"n":517,"o":44.72,"t":"2026-09-24T16:15:00Z","v":19119,"vw":45.083048},{"c":45.05,"h":45.24,"l":44.92,"n":327,"o":44.92,"t":"2026-09-24T16:30:00Z","v":11139,"vw":45.021537},{"c":44.83,"h":44.985,"l":44.76,"n":254,"o":44.98,"t":"2026-09-24T16:45:00Z","v":10243,"vw":44.860989},{"c":44.78,"h":44.85,"l":44.6816,"n":246,"o":44.78,"t":"2026-09-24T17:00:00Z","v":11454,"vw":44.744616},{"c":44.81,"h":44.88,"l":44.66,"n":359,"o":44.75,"t":"2026-09-24T17:15:00Z","v":13236,"vw":44.749535},{"c":44.74,"h":44.84,"l":44.67,"n":225,"o":44.81,"t":"2026-09-24T17:30:00Z","v":6700,"vw":44.743804},{"c":45.02,"h":45.02,"l":44.7001,"n":418,"o":44.7001,"t":"2026-09-24T17:45:00Z","v":11807,"vw":44.881276},{"c":45.05,"h":45.05,"l":44.775,"n":358,"o":45,"t":"2026-09-24T18:00:00Z","v":11778,"vw":44.922294},{"c":45.285,"h":45.295,"l":45.05,"n":300,"o":45.07,"t":"2026-09-24T18:15:00Z","v":9010,"vw":45.172331},{"c":45.285,"h":45.285,"l":44.965,"n":319,"o":45.16,"t":"2026-09-24T18:30:00Z","v":12731,"vw":45.156186},{"c":45.305,"h":45.38,"l":45.19,"n":370,"o":45.27,"t":"2026-09-24T18:45:00Z","v":10042,"vw":45.297464},{"c":45.05,"h":45.29,"l":45.04,"n":374,"o":45.25,"t":"2026-09-24T19:00:00Z","v":11496,"vw":45.139338},{"c":45.1,"h":45.1,"l":44.885,"n":487,"o":45.02,"t":"2026-09-24T19:15:00Z","v":15425,"vw":44.998483},{"c":45,"h":45.1,"l":44.98,"n":910,"o":45.05,"t":"2026-09-24T19:30:00Z","v":32359,"vw":45.041616},{"c":45.25,"h":45.39,"l":45,"n":2393,"o":45.045,"t":"2026-09-24T19:45:00Z","v":94037,"vw":45.249576},{"c":45.22,"h":45.22,"l":45.22,"n":29,"o":45.22,"t":"2026-09-24T20:00:00Z","v":117290,"vw":45.22},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-09-25T08:00:00Z","v":100,"vw":44.67},{"c":45.89,"h":46.245,"l":45.505,"n":130,"o":45.53,"t":"2026-09-25T13:30:00Z","v":22239,"vw":45.73691},{"c":46.03,"h":46.165,"l":45.6,"n":241,"o":45.77,"t":"2026-09-25T13:45:00Z","v":25809,"vw":45.871871},{"c":46.175,"h":46.34,"l":45.73,"n":282,"o":46.07,"t":"2026-09-25T14:00:00Z","v":28485,"vw":46.103333},{"c":46.23,"h":46.2499,"l":46.05,"n":120,"o":46.11,"t":"2026-09-25T14:15:00Z","v":5261,"vw":46.14492},{"c":46.105,"h":46.115,"l":45.97,"n":171,"o":46.08,"t":"2026-09-25T14:30:00Z","v":8260,"vw":46.038135},{"c":46.16,"h":46.16,"l":45.815,"n":310,"o":46.01,"t":"2026-09-25T14:45:00Z","v":19409,"vw":46.040038},{"c":46.12,"h":46.2001,"l":46.02,"n":284,"o":46.14,"t":"2026-09-25T15:00:00Z","v":9444,"vw":46.120908},{"c":46.1153,"h":46.19,"l":46.09,"n":139,"o":46.12,"t":"2026-09-25T15:15:00Z","v":4302,"vw":46.120057},{"c":46.15,"h":46.3125,"l":46.11,"n":243,"o":46.12,"t":"2026-09-25T15:30:00Z","v":8841,"vw":46.216882},{"c":46.5,"h":46.5,"l":46.12,"n":322,"o":46.14,"t":"2026-09-25T15:45:00Z","v":8236,"vw":46.327888},{"c":46.805,"h":46.85,"l":46.53,"n":304,"o":46.54,"t":"2026-09-25T16:00:00Z","v":11877,"vw":46.657495},{"c":46.69,"h":46.8025,"l":46.59,"n":234,"o":46.7929,"t":"2026-09-25T16:15:00Z","v":9662,"vw":46.70882},{"c":46.39,"h":46.645,"l":46.315,"n":345,"o":46.645,"t":"2026-09-25T16:30:00Z","v":16773,"vw":46.472701},{"c":46.33,"h":46.4099,"l":46.275,"n":227,"o":46.38,"t":"2026-09-25T16:45:00Z","v":7859,"vw":46.329343},{"c":46.4199,"h":46.455,"l":46.325,"n":440,"o":46.36,"t":"2026-09-25T17:00:00Z","v":23529,"vw":46.364789},{"c":46.32,"h":46.385,"l":46.28,"n":287,"o":46.3527,"t":"2026-09-25T17:15:00Z","v":7117,"vw":46.319342},{"c":46.31,"h":46.31,"l":46.06,"n":304,"o":46.28,"t":"2026-09-25T17:30:00Z","v":9005,"vw":46.184489},{"c":46.4,"h":46.44,"l":46.27,"n":218,"o":46.27,"t":"2026-09-25T17:45:00Z","v":7535,"vw":46.347848},{"c":46.45,"h":46.45,"l":46.36,"n":251,"o":46.37,"t":"2026-09-25T18:00:00Z","v":7277,"vw":46.410324},{"c":46.45,"h":46.5,"l":46.4,"n":320,"o":46.45,"t":"2026-09-25T18:15:00Z","v":9762,"vw":46.44403},{"c":46.47,"h":46.5,"l":46.39,"n":320,"o":46.47,"t":"2026-09-25T18:30:00Z","v":10903,"vw":46.464036},{"c":46.44,"h":46.55,"l":46.44,"n":275,"o":46.46,"t":"2026-09-25T18:45:00Z","v":11047,"vw":46.495505},{"c":46.445,"h":46.46,"l":46.33,"n":438,"o":46.44,"t":"2026-09-25T19:00:00Z","v":20230,"vw":46.390289},{"c":46.41,"h":46.51,"l":46.38,"n":483,"o":46.445,"t":"2026-09-25T19:15:00Z","v":19010,"vw":46.443364},{"c":46.66,"h":46.685,"l":46.41,"n":748,"o":46.43,"t":"2026-09-25T19:30:00Z","v":26257,"vw":46.574489},{"c":46.84,"h":46.917,"l":46.545,"n":2448,"o":46.7052,"t":"2026-09-25T19:45:00Z","v":148522,"vw":46.771934},{"c":46.73,"h":46.84,"l":46.73,"n":24,"o":46.84,"t":"2026-09-25T20:00:00Z","v":87873,"vw":46.734183},{"c":46.14,"h":46.46,"l":46.12,"n":118,"o":46.28,"t":"2026-09-28T13:30:00Z","v":6894,"vw":46.275745},{"c":46.295,"h":46.35,"l":46.16,"n":66,"o":46.16,"t":"2026-09-28T13:45:00Z","v":2107,"vw":46.298889},{"c":46.13,"h":46.1979,"l":46.13,"n":58,"o":46.1979,"t":"2026-09-28T14:00:00Z","v":1638,"vw":46.185575},{"c":46.25,"h":46.25,"l":45.97,"n":335,"o":46.031,"t":"2026-09-28T14:15:00Z","v":11211,"vw":46.107289},{"c":46.19,"h":46.26,"l":45.98,"n":126,"o":46.255,"t":"2026-09-28T14:30:00Z","v":3351,"vw":46.096362},{"c":45.6,"h":46.01,"l":45.6,"n":323,"o":45.95,"t":"2026-09-28T14:45:00Z","v":14520,"vw":45.821293},{"c":45.52,"h":45.65,"l":45.45,"n":354,"o":45.65,"t":"2026-09-28T15:00:00Z","v":13525,"vw":45.579089},{"c":45.43,"h":45.53,"l":45.34,"n":285,"o":45.53,"t":"2026-09-28T15:15:00Z","v":6200,"vw":45.466021},{"c":45.418,"h":45.54,"l":45.418,"n":284,"o":45.425,"t":"2026-09-28T15:30:00Z","v":7044,"vw":45.470366},{"c":45.34,"h":45.5,"l":45.29,"n":499,"o":45.4,"t":"2026-09-28T15:45:00Z","v":28478,"vw":45.38231},{"c":45.22,"h":45.475,"l":45.155,"n":560,"o":45.39,"t":"2026-09-28T16:00:00Z","v":24576,"vw":45.296587},{"c":45.65,"h":45.71,"l":45.28,"n":521,"o":45.28,"t":"2026-09-28T16:15:00Z","v":21597,"vw":45.521104},{"c":45.33,"h":45.56,"l":45.185,"n":274,"o":45.56,"t":"2026-09-28T16:30:00Z","v":9197,"vw":45.389834},{"c":45.23,"h":45.41,"l":45.22,"n":200,"o":45.4,"t":"2026-09-28T16:45:00Z","v":4269,"vw":45.301929},{"c":45.65,"h":45.76,"l":45.17,"n":503,"o":45.23,"t":"2026-09-28T17:00:00Z","v":21051,"vw":45.457312},{"c":45.42,"h":45.565,"l":45.37,"n":324,"o":45.54,"t":"2026-09-28T17:15:00Z","v":12726,"vw":45.431023},{"c":45.515,"h":45.575,"l":45.46,"n":322,"o":45.47,"t":"2026-09-28T17:30:00Z","v":11521,"vw":45.514777},{"c":45.44,"h":45.56,"l":45.44,"n":223,"o":45.51,"t":"2026-09-28T17:45:00Z","v":9689,"vw":45.525051},{"c":45.72,"h":45.72,"l":45.41,"n":317,"o":45.47,"t":"2026-09-28T18:00:00Z","v":8469,"vw":45.576559},{"c":45.5999,"h":45.69,"l":45.51,"n":267,"o":45.6862,"t":"2026-09-28T18:15:00Z","v":14583,"vw":45.565915},{"c":45.545,"h":45.565,"l":45.44,"n":337,"o":45.53,"t":"2026-09-28T18:30:00Z","v":11722,"vw":45.510118},{"c":45.545,"h":45.64,"l":45.515,"n":409,"o":45.545,"t":"2026-09-28T18:45:00Z","v":12798,"vw":45.563653},{"c":45.32,"h":45.515,"l":45.29,"n":354,"o":45.51,"t":"2026-09-28T19:00:00Z","v":9415,"vw":45.431886},{"c":45.23,"h":45.37,"l":45.195,"n":621,"o":45.33,"t":"2026-09-28T19:15:00Z","v":26644,"vw":45.303364},{"c":45.265,"h":45.325,"l":45.22,"n":817,"o":45.22,"t":"2026-09-28T19:30:00Z","v":34495,"vw":45.276394},{"c":45.4,"h":45.42,"l":45.06,"n":2430,"o":45.25,"t":"2026-09-28T19:45:00Z","v":122147,"vw":45.220568},{"c":45.4,"h":45.4,"l":45.4,"n":29,"o":45.4,"t":"2026-09-28T20:00:00Z","v":122880,"vw":45.4},{"c":45.46,"h":45.805,"l":45.25,"n":79,"o":45.5,"t":"2026-09-29T13:30:00Z","v":11442,"vw":45.502652},{"c":45.2814,"h":45.66,"l":45.25,"n":63,"o":45.52,"t":"2026-09-29T13:45:00Z","v":2266,"vw":45.393828},{"c":45.55,"h":45.68,"l":45.37,"n":107,"o":45.6,"t":"2026-09-29T14:00:00Z","v":4199,"vw":45.615506},{"c":45.41,"h":45.54,"l":45.39,"n":106,"o":45.54,"t":"2026-09-29T14:15:00Z","v":3007,"vw":45.462066},{"c":45.545,"h":45.545,"l":45.28,"n":157,"o":45.4,"t":"2026-09-29T14:30:00Z","v":12768,"vw":45.389602},{"c":45.325,"h":45.53,"l":45.28,"n":167,"o":45.53,"t":"2026-09-29T14:45:00Z","v":4109,"vw":45.390854},{"c":45.205,"h":45.32,"l":45.195,"n":165,"o":45.25,"t":"2026-09-29T15:00:00Z","v":5896,"vw":45.251022},{"c":45.21,"h":45.34,"l":45.18,"n":156,"o":45.18,"t":"2026-09-29T15:15:00Z","v":8402,"vw":45.263117},{"c":44.84,"h":45.22,"l":44.84,"n":307,"o":45.18,"t":"2026-09-29T15:30:00Z","v":18341,"vw":45.066604},{"c":44.865,"h":45.02,"l":44.82,"n":270,"o":44.86,"t":"2026-09-29T15:45:00Z","v":18744,"vw":44.874223},{"c":45.01,"h":45.01,"l":44.84,"n":129,"o":44.84,"t":"2026-09-29T16:00:00Z","v":4927,"vw":44.927129},{"c":45.035,"h":45.07,"l":44.96,"n":201,"o":44.99,"t":"2026-09-29T16:15:00Z","v":7135,"vw":45.023681},{"c":44.915,"h":45.045,"l":44.87,"n":106,"o":44.99,"t":"2026-09-29T16:30:00Z","v":3216,"vw":44.972136},{"c":44.68,"h":44.87,"l":44.68,"n":227,"o":44.87,"t":"2026-09-29T16:45:00Z","v":9844,"vw":44.802772},{"c":44.7,"h":44.71,"l":44.58,"n":160,"o":44.685,"t":"2026-09-29T17:00:00Z","v":5666,"vw":44.665807},{"c":44.71,"h":44.72,"l":44.6,"n":348,"o":44.715,"t":"2026-09-29T17:15:00Z","v":24650,"vw":44.670044},{"c":44.835,"h":44.86,"l":44.71,"n":251,"o":44.72,"t":"2026-09-29T17:30:00Z","v":9367,"vw":44.765379},{"c":44.795,"h":44.9,"l":44.7,"n":340,"o":44.9,"t":"2026-09-29T17:45:00Z","v":20569,"vw":44.828514},{"c":44.98,"h":45.16,"l":44.86,"n":215,"o":44.86,"t":"2026-09-29T18:00:00Z","v":7497,"vw":44.987542},{"c":45.005,"h":45.07,"l":44.98,"n":312,"o":45.025,"t":"2026-09-29T18:15:00Z","v":10443,"vw":45.022797},{"c":45.195,"h":45.295,"l":45,"n":355,"o":45.005,"t":"2026-09-29T18:30:00Z","v":14463,"vw":45.127082},{"c":45.195,"h":45.29,"l":45.13,"n":274,"o":45.29,"t":"2026-09-29T18:45:00Z","v":7496,"vw":45.188336},{"c":45.45,"h":45.5,"l":45.23,"n":398,"o":45.24,"t":"2026-09-29T19:00:00Z","v":16002,"vw":45.313367},{"c":45.51,"h":45.519,"l":45.39,"n":522,"o":45.45,"t":"2026-09-29T19:15:00Z","v":26736,"vw":45.469141},{"c":45.485,"h":45.56,"l":45.46,"n":755,"o":45.495,"t":"2026-09-29T19:30:00Z","v":32711,"vw":45.509962},{"c":45.65,"h":45.75,"l":45.39,"n":2351,"o":45.49,"t":"2026-09-29T19:45:00Z","v":117753,"vw":45.604652},{"c":45.66,"h":45.696,"l":45.66,"n":22,"o":45.696,"t":"2026-09-29T20:00:00Z","v":96906,"vw":45.660064},{"c":45.64,"h":46,"l":45.5,"n":177,"o":45.64,"t":"2026-09-30T13:30:00Z","v":12249,"vw":45.695669},{"c":45.35,"h":45.72,"l":45.35,"n":89,"o":45.72,"t":"2026-09-30T13:45:00Z","v":3591,"vw":45.542138},{"c":45.68,"h":45.68,"l":45.1,"n":209,"o":45.25,"t":"2026-09-30T14:00:00Z","v":11419,"vw":45.422038},{"c":45.47,"h":45.8,"l":45.47,"n":192,"o":45.75,"t":"2026-09-30T14:15:00Z","v":8675,"vw":45.585589},{"c":45.64,"h":45.68,"l":45.415,"n":299,"o":45.425,"t":"2026-09-30T14:30:00Z","v":9225,"vw":45.585475},{"c":45.56,"h":45.665,"l":45.43,"n":285,"o":45.62,"t":"2026-09-30T14:45:00Z","v":8878,"vw":45.569065},{"c":45.59,"h":45.625,"l":45.51,"n":238,"o":45.51,"t":"2026-09-30T15:00:00Z","v":6743,"vw":45.560167},{"c":45.47,"h":45.6,"l":45.31,"n":315,"o":45.59,"t":"2026-09-30T15:15:00Z","v":11305,"vw":45.452126},{"c":45.17,"h":45.45,"l":45.17,"n":362,"o":45.45,"t":"2026-09-30T15:30:00Z","v":14550,"vw":45.342973},{"c":45.14,"h":45.17,"l":45,"n":321,"o":45.12,"t":"2026-09-30T15:45:00Z","v":11289,"vw":45.08239},{"c":45.095,"h":45.22,"l":45.07,"n":281,"o":45.15,"t":"2026-09-30T16:00:00Z","v":13211,"vw":45.14961},{"c":45.14,"h":45.14,"l":45.06,"n":184,"o":45.095,"t":"2026-09-30T16:15:00Z","v":4519,"vw":45.097885},{"c":45.16,"h":45.16,"l":45.065,"n":278,"o":45.12,"t":"2026-09-30T16:30:00Z","v":10075,"vw":45.116322},{"c":45.08,"h":45.21,"l":45.02,"n":574,"o":45.135,"t":"2026-09-30T16:45:00Z","v":52038,"vw":45.104252},{"c":45.1,"h":45.14,"l":45.05,"n":222,"o":45.05,"t":"2026-09-30T17:00:00Z","v":6924,"vw":45.102318},{"c":45.075,"h":45.12,"l":45.03,"n":176,"o":45.105,"t":"2026-09-30T17:15:00Z","v":7579,"vw":45.078158},{"c":45.135,"h":45.2499,"l":45.068,"n":245,"o":45.07,"t":"2026-09-30T17:30:00Z","v":8192,"vw":45.153654},{"c":45.185,"h":45.25,"l":45.12,"n":284,"o":45.15,"t":"2026-09-30T17:45:00Z","v":13920,"vw":45.180637},{"c":45.18,"h":45.23,"l":45.15,"n":293,"o":45.185,"t":"2026-09-30T18:00:00Z","v":8850,"vw":45.192251},{"c":45.2,"h":45.23,"l":45.115,"n":330,"o":45.175,"t":"2026-09-30T18:15:00Z","v":11890,"vw":45.16325},{"c":45.31,"h":45.35,"l":45.16,"n":491,"o":45.205,"t":"2026-09-30T18:30:00Z","v":24460,"vw":45.261719},{"c":45.2,"h":45.37,"l":45.155,"n":403,"o":45.35,"t":"2026-09-30T18:45:00Z","v":18417,"vw":45.244541},{"c":45.1,"h":45.2,"l":45.07,"n":610,"o":45.195,"t":"2026-09-30T19:00:00Z","v":17880,"vw":45.108049},{"c":45.065,"h":45.12,"l":45,"n":532,"o":45.095,"t":"2026-09-30T19:15:00Z","v":14860,"vw":45.070521},{"c":45.18,"h":45.26,"l":45.035,"n":1095,"o":45.05,"t":"2026-09-30T19:30:00Z","v":43727,"vw":45.210599},{"c":44.96,"h":45.3,"l":44.92,"n":2507,"o":45.22,"t":"2026-09-30T19:45:00Z","v":126173,"vw":45.074325},{"c":44.94,"h":44.94,"l":44.94,"n":33,"o":44.94,"t":"2026-09-30T20:00:00Z","v":465230,"vw":44.94},{"c":44.4,"h":45.49,"l":44.4,"n":191,"o":44.94,"t":"2026-10-01T13:30:00Z","v":16682,"vw":44.842793},{"c":44.43,"h":44.64,"l":44.31,"n":249,"o":44.485,"t":"2026-10-01T13:45:00Z","v":13593,"vw":44.463457},{"c":44.8,"h":44.8,"l":44.19,"n":362,"o":44.36,"t":"2026-10-01T14:00:00Z","v":22378,"vw":44.419071},{"c":44.98,"h":44.98,"l":44.7804,"n":227,"o":44.7804,"t":"2026-10-01T14:15:00Z","v":7358,"vw":44.924561},{"c":45,"h":45,"l":44.7,"n":141,"o":44.925,"t":"2026-10-01T14:30:00Z","v":9054,"vw":44.90646},{"c":45.03,"h":45.24,"l":44.84,"n":253,"o":45.21,"t":"2026-10-01T14:45:00Z","v":6906,"vw":45.059656},{"c":45.09,"h":45.1,"l":44.88,"n":197,"o":44.94,"t":"2026-10-01T15:00:00Z","v":6199,"vw":44.992901},{"c":45.25,"h":45.25,"l":45.05,"n":342,"o":45.05,"t":"2026-10-01T15:15:00Z","v":11710,"vw":45.199221},{"c":45.2882,"h":45.44,"l":45.14,"n":289,"o":45.14,"t":"2026-10-01T15:30:00Z","v":8566,"vw":45.306695},{"c":45.43,"h":45.56,"l":45.25,"n":258,"o":45.255,"t":"2026-10-01T15:45:00Z","v":8664,"vw":45.405996},{"c":45.45,"h":45.45,"l":45.3,"n":362,"o":45.38,"t":"2026-10-01T16:00:00Z","v":10698,"vw":45.361942},{"c":45.54,"h":45.63,"l":45.31,"n":407,"o":45.43,"t":"2026-10-01T16:15:00Z","v":14100,"vw":45.46571},{"c":45.655,"h":45.68,"l":45.56,"n":436,"o":45.58,"t":"2026-10-01T16:30:00Z","v":18612,"vw":45.62697},{"c":45.58,"h":45.64,"l":45.53,"n":256,"o":45.64,"t":"2026-10-01T16:45:00Z","v":7859,"vw":45.569178},{"c":45.6,"h":45.7799,"l":45.6,"n":496,"o":45.6092,"t":"2026-10-01T17:00:00Z","v":16586,"vw":45.694743},{"c":45.82,"h":45.8565,"l":45.6,"n":339,"o":45.6,"t":"2026-10-01T17:15:00Z","v":11386,"vw":45.762468},{"c":45.99,"h":46.06,"l":45.825,"n":449,"o":45.825,"t":"2026-10-01T17:30:00Z","v":23080,"vw":45.95852},{"c":45.695,"h":46.01,"l":45.695,"n":375,"o":45.985,"t":"2026-10-01T17:45:00Z","v":11876,"vw":45.828809},{"c":45.74,"h":45.74,"l":45.57,"n":244,"o":45.68,"t":"2026-10-01T18:00:00Z","v":6560,"vw":45.659676},{"c":45.83,"h":45.98,"l":45.76,"n":295,"o":45.76,"t":"2026-10-01T18:15:00Z","v":8128,"vw":45.872508},{"c":46.06,"h":46.08,"l":45.77,"n":410,"o":45.83,"t":"2026-10-01T18:30:00Z","v":13325,"vw":45.931902},{"c":46.03,"h":46.03,"l":45.96,"n":196,"o":46.025,"t":"2026-10-01T18:45:00Z","v":4680,"vw":45.996186},{"c":46.015,"h":46.04,"l":45.995,"n":178,"o":46.03,"t":"2026-10-01T19:00:00Z","v":4553,"vw":46.022839},{"c":46.32,"h":46.35,"l":46,"n":736,"o":46.015,"t":"2026-10-01T19:15:00Z","v":36758,"vw":46.176818},{"c":46.49,"h":46.555,"l":46.325,"n":1126,"o":46.325,"t":"2026-10-01T19:30:00Z","v":57909,"vw":46.412764},{"c":46.29,"h":46.6,"l":46.235,"n":2174,"o":46.495,"t":"2026-10-01T19:45:00Z","v":104353,"vw":46.419502},{"c":46.26,"h":46.26,"l":46.26,"n":19,"o":46.26,"t":"2026-10-01T20:00:00Z","v":82211,"vw":46.26},{"c":46.98,"h":47.47,"l":46.48,"n":139,"o":46.96,"t":"2026-10-02T13:30:00Z","v":9555,"vw":46.967016},{"c":47.05,"h":47.265,"l":46.845,"n":261,"o":46.845,"t":"2026-10-02T13:45:00Z","v":8160,"vw":47.156836},{"c":47.305,"h":47.34,"l":46.99,"n":232,"o":47.02,"t":"2026-10-02T14:00:00Z","v":6869,"vw":47.164559},{"c":47.37,"h":47.39,"l":47.23,"n":242,"o":47.39,"t":"2026-10-02T14:15:00Z","v":7932,"vw":47.277153},{"c":47.57,"h":47.57,"l":47.21,"n":277,"o":47.23,"t":"2026-10-02T14:30:00Z","v":8351,"vw":47.405415},{"c":47.52,"h":47.63,"l":47.51,"n":275,"o":47.565,"t":"2026-10-02T14:45:00Z","v":8939,"vw":47.541574},{"c":46.83,"h":47.525,"l":46.83,"n":539,"o":47.525,"t":"2026-10-02T15:00:00Z","v":15831,"vw":47.164809},{"c":46.97,"h":46.97,"l":46.75,"n":321,"o":46.825,"t":"2026-10-02T15:15:00Z","v":9168,"vw":46.853839},{"c":46.99,"h":47.07,"l":46.975,"n":149,"o":46.975,"t":"2026-10-02T15:30:00Z","v":4301,"vw":47.029585},{"c":46.73,"h":47,"l":46.73,"n":366,"o":46.955,"t":"2026-10-02T15:45:00Z","v":12320,"vw":46.859899},{"c":46.66,"h":46.7,"l":46.56,"n":403,"o":46.68,"t":"2026-10-02T16:00:00Z","v":10579,"vw":46.630303},{"c":46.57,"h":46.795,"l":46.55,"n":458,"o":46.665,"t":"2026-10-02T16:15:00Z","v":12008,"vw":46.655315},{"c":46.565,"h":46.705,"l":46.5401,"n":172,"o":46.5401,"t":"2026-10-02T16:30:00Z","v":4692,"vw":46.611483},{"c":46.685,"h":46.72,"l":46.61,"n":156,"o":46.61,"t":"2026-10-02T16:45:00Z","v":3821,"vw":46.664705},{"c":46.82,"h":46.88,"l":46.76,"n":329,"o":46.76,"t":"2026-10-02T17:00:00Z","v":13248,"vw":46.815736},{"c":46.8,"h":47.09,"l":46.8,"n":470,"o":46.82,"t":"2026-10-02T17:15:00Z","v":27251,"vw":46.926085},{"c":46.8,"h":46.85,"l":46.72,"n":357,"o":46.82,"t":"2026-10-02T17:30:00Z","v":14152,"vw":46.786208},{"c":46.805,"h":46.83,"l":46.775,"n":240,"o":46.79,"t":"2026-10-02T17:45:00Z","v":11077,"vw":46.797243},{"c":46.75,"h":46.83,"l":46.75,"n":247,"o":46.805,"t":"2026-10-02T18:00:00Z","v":9804,"vw":46.786715},{"c":46.7,"h":46.75,"l":46.62,"n":452,"o":46.75,"t":"2026-10-02T18:15:00Z","v":10971,"vw":46.696458},{"c":46.631,"h":46.77,"l":46.631,"n":334,"o":46.72,"t":"2026-10-02T18:30:00Z","v":11739,"vw":46.723216},{"c":46.6725,"h":46.69,"l":46.48,"n":442,"o":46.655,"t":"2026-10-02T18:45:00Z","v":18466,"vw":46.627708},{"c":46.595,"h":46.67,"l":46.58,"n":362,"o":46.665,"t":"2026-10-02T19:00:00Z","v":9521,"vw":46.620085},{"c":46.68,"h":46.7,"l":46.56,"n":610,"o":46.595,"t":"2026-10-02T19:15:00Z","v":31650,"vw":46.63231},{"c":46.63,"h":46.75,"l":46.62,"n":1018,"o":46.68,"t":"2026-10-02T19:30:00Z","v":45225,"vw":46.678282},{"c":46.435,"h":46.875,"l":46.41,"n":2114,"o":46.62,"t":"2026-10-02T19:45:00Z","v":102753,"vw":46.598988},{"c":46.43,"h":46.43,"l":46.43,"n":32,"o":46.43,"t":"2026-10-02T20:00:00Z","v":106471,"vw":46.43},{"c":46.9,"h":46.91,"l":45.99,"n":683,"o":46.35,"t":"2026-10-05T13:30:00Z","v":85432,"vw":46.493131},{"c":46.54,"h":46.98,"l":46.54,"n":209,"o":46.9,"t":"2026-10-05T13:45:00Z","v":10031,"vw":46.706147},{"c":47.34,"h":47.36,"l":46.5,"n":394,"o":46.595,"t":"2026-10-05T14:00:00Z","v":28459,"vw":47.024311},{"c":47.33,"h":47.66,"l":47.26,"n":312,"o":47.46,"t":"2026-10-05T14:15:00Z","v":13767,"vw":47.47797},{"c":47.28,"h":47.315,"l":46.9312,"n":311,"o":47.315,"t":"2026-10-05T14:30:00Z","v":16233,"vw":47.155255},{"c":47.39,"h":47.39,"l":47.175,"n":209,"o":47.26,"t":"2026-10-05T14:45:00Z","v":10155,"vw":47.269296},{"c":47.175,"h":47.32,"l":47.06,"n":171,"o":47.32,"t":"2026-10-05T15:00:00Z","v":7229,"vw":47.174894},{"c":47.08,"h":47.215,"l":47.08,"n":188,"o":47.14,"t":"2026-10-05T15:15:00Z","v":6682,"vw":47.1516},{"c":47.055,"h":47.16,"l":47.01,"n":233,"o":47.06,"t":"2026-10-05T15:30:00Z","v":7424,"vw":47.098062},{"c":47.15,"h":47.21,"l":47.03,"n":196,"o":47.055,"t":"2026-10-05T15:45:00Z","v":6517,"vw":47.072063},{"c":47.18,"h":47.18,"l":47.06,"n":149,"o":47.06,"t":"2026-10-05T16:00:00Z","v":4555,"vw":47.142329},{"c":47.11,"h":47.18,"l":47.05,"n":183,"o":47.18,"t":"2026-10-05T16:15:00Z","v":7670,"vw":47.120838},{"c":47.195,"h":47.24,"l":47.145,"n":165,"o":47.15,"t":"2026-10-05T16:30:00Z","v":5616,"vw":47.181938},{"c":47.1,"h":47.21,"l":47.1,"n":204,"o":47.18,"t":"2026-10-05T16:45:00Z","v":7618,"vw":47.159021},{"c":47.1,"h":47.14,"l":47.03,"n":225,"o":47.1,"t":"2026-10-05T17:00:00Z","v":8761,"vw":47.087712},{"c":47.41,"h":47.41,"l":47.0601,"n":353,"o":47.14,"t":"2026-10-05T17:15:00Z","v":12560,"vw":47.24397},{"c":47.615,"h":47.615,"l":47.34,"n":241,"o":47.39,"t":"2026-10-05T17:30:00Z","v":9475,"vw":47.453583},{"c":47.59,"h":47.71,"l":47.49,"n":590,"o":47.55,"t":"2026-10-05T17:45:00Z","v":36932,"vw":47.612985},{"c":47.56,"h":47.69,"l":47.36,"n":440,"o":47.59,"t":"2026-10-05T18:00:00Z","v":23641,"vw":47.527936},{"c":47.625,"h":47.65,"l":47.48,"n":271,"o":47.59,"t":"2026-10-05T18:15:00Z","v":11396,"vw":47.576545},{"c":47.53,"h":47.63,"l":47.5,"n":376,"o":47.625,"t":"2026-10-05T18:30:00Z","v":15180,"vw":47.576162},{"c":47.7,"h":47.815,"l":47.51,"n":776,"o":47.53,"t":"2026-10-05T18:45:00Z","v":29626,"vw":47.653959},{"c":47.7,"h":47.705,"l":47.565,"n":463,"o":47.655,"t":"2026-10-05T19:00:00Z","v":19217,"vw":47.629509},{"c":47.45,"h":47.665,"l":47.41,"n":581,"o":47.665,"t":"2026-10-05T19:15:00Z","v":22401,"vw":47.528608},{"c":47.51,"h":47.6,"l":47.41,"n":814,"o":47.48,"t":"2026-10-05T19:30:00Z","v":42384,"vw":47.497733},{"c":47.34,"h":47.52,"l":47.23,"n":2410,"o":47.51,"t":"2026-10-05T19:45:00Z","v":145917,"vw":47.36785},{"c":47.27,"h":47.35,"l":47.27,"n":40,"o":47.35,"t":"2026-10-05T20:00:00Z","v":220512,"vw":47.270836},{"c":47.315,"h":47.36,"l":46.665,"n":163,"o":47.08,"t":"2026-10-06T13:30:00Z","v":12825,"vw":47.069525},{"c":47.215,"h":47.42,"l":46.99,"n":144,"o":47.0566,"t":"2026-10-06T13:45:00Z","v":9449,"vw":47.100639},{"c":47.475,"h":47.58,"l":47.3,"n":162,"o":47.43,"t":"2026-10-06T14:00:00Z","v":7411,"vw":47.473772},{"c":47.29,"h":47.505,"l":47.25,"n":176,"o":47.435,"t":"2026-10-06T14:15:00Z","v":6367,"vw":47.321363},{"c":47.49,"h":47.57,"l":47.2001,"n":209,"o":47.2001,"t":"2026-10-06T14:30:00Z","v":5054,"vw":47.440266},{"c":47.54,"h":47.66,"l":47.49,"n":149,"o":47.495,"t":"2026-10-06T14:45:00Z","v":5108,"vw":47.565947},{"c":47.71,"h":47.715,"l":47.4751,"n":200,"o":47.4751,"t":"2026-10-06T15:00:00Z","v":7205,"vw":47.614282},{"c":47.59,"h":47.69,"l":47.59,"n":132,"o":47.68,"t":"2026-10-06T15:15:00Z","v":6745,"vw":47.639989},{"c":47.615,"h":47.62,"l":47.42,"n":359,"o":47.62,"t":"2026-10-06T15:30:00Z","v":14631,"vw":47.523071},{"c":47.62,"h":47.625,"l":47.57,"n":89,"o":47.61,"t":"2026-10-06T15:45:00Z","v":2245,"vw":47.598932},{"c":47.615,"h":47.7,"l":47.57,"n":206,"o":47.57,"t":"2026-10-06T16:00:00Z","v":6594,"vw":47.63686},{"c":47.41,"h":47.67,"l":47.41,"n":310,"o":47.62,"t":"2026-10-06T16:15:00Z","v":8290,"vw":47.522438},{"c":47.495,"h":47.51,"l":47.465,"n":101,"o":47.48,"t":"2026-10-06T16:30:00Z","v":2301,"vw":47.492719},{"c":47.53,"h":47.535,"l":47.43,"n":193,"o":47.45,"t":"2026-10-06T16:45:00Z","v":4648,"vw":47.462806},{"c":47.55,"h":47.6,"l":47.505,"n":188,"o":47.51,"t":"2026-10-06T17:00:00Z","v":3503,"vw":47.541708},{"c":47.39,"h":47.57,"l":47.39,"n":323,"o":47.57,"t":"2026-10-06T17:15:00Z","v":7995,"vw":47.457377},{"c":47.355,"h":47.39,"l":47.34,"n":212,"o":47.34,"t":"2026-10-06T17:30:00Z","v":5381,"vw":47.354903},{"c":47.25,"h":47.355,"l":47.24,"n":206,"o":47.355,"t":"2026-10-06T17:45:00Z","v":5913,"vw":47.299771},{"c":47.225,"h":47.27,"l":47.205,"n":177,"o":47.25,"t":"2026-10-06T18:00:00Z","v":6104,"vw":47.224482},{"c":47.275,"h":47.28,"l":47.2,"n":195,"o":47.225,"t":"2026-10-06T18:15:00Z","v":4978,"vw":47.232143},{"c":47.29,"h":47.309,"l":47.26,"n":229,"o":47.26,"t":"2026-10-06T18:30:00Z","v":6508,"vw":47.288692},{"c":47.25,"h":47.3,"l":47.21,"n":481,"o":47.285,"t":"2026-10-06T18:45:00Z","v":21593,"vw":47.269043},{"c":47.3,"h":47.31,"l":47.18,"n":443,"o":47.25,"t":"2026-10-06T19:00:00Z","v":10392,"vw":47.231444},{"c":47.25,"h":47.345,"l":47.15,"n":467,"o":47.28,"t":"2026-10-06T19:15:00Z","v":14210,"vw":47.228896},{"c":47.255,"h":47.3469,"l":47.115,"n":912,"o":47.215,"t":"2026-10-06T19:30:00Z","v":36150,"vw":47.217265},{"c":47.395,"h":47.49,"l":47.2,"n":1752,"o":47.21,"t":"2026-10-06T19:45:00Z","v":78887,"vw":47.380927},{"c":47.37,"h":47.39,"l":47.37,"n":26,"o":47.39,"t":"2026-10-06T20:00:00Z","v":112565,"vw":47.370043},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-07T13:00:00Z","v":100,"vw":47.35},{"c":46.28,"h":46.97,"l":46.13,"n":211,"o":46.97,"t":"2026-10-07T13:30:00Z","v":13482,"vw":46.572379},{"c":46.09,"h":46.345,"l":46.02,"n":109,"o":46.175,"t":"2026-10-07T13:45:00Z","v":2877,"vw":46.131818},{"c":45.825,"h":46.02,"l":45.825,"n":197,"o":46.02,"t":"2026-10-07T14:00:00Z","v":8070,"vw":45.968546},{"c":45.52,"h":45.825,"l":45.425,"n":570,"o":45.825,"t":"2026-10-07T14:15:00Z","v":31280,"vw":45.609855},{"c":45.35,"h":45.62,"l":45.27,"n":306,"o":45.525,"t":"2026-10-07T14:30:00Z","v":20264,"vw":45.439959},{"c":45.03,"h":45.3,"l":45.03,"n":389,"o":45.25,"t":"2026-10-07T14:45:00Z","v":28154,"vw":45.2254},{"c":45.09,"h":45.22,"l":44.815,"n":501,"o":45.03,"t":"2026-10-07T15:00:00Z","v":27293,"vw":45.051678},{"c":44.92,"h":45.17,"l":44.78,"n":433,"o":45.14,"t":"2026-10-07T15:15:00Z","v":27227,"vw":45.026557},{"c":44.945,"h":45.03,"l":44.78,"n":271,"o":44.86,"t":"2026-10-07T15:30:00Z","v":8751,"vw":44.897963},{"c":45.2,"h":45.2,"l":44.83,"n":316,"o":44.97,"t":"2026-10-07T15:45:00Z","v":10725,"vw":44.986457},{"c":44.972,"h":45.19,"l":44.95,"n":277,"o":45.12,"t":"2026-10-07T16:00:00Z","v":13650,"vw":45.050868},{"c":44.855,"h":45.04,"l":44.715,"n":372,"o":44.95,"t":"2026-10-07T16:15:00Z","v":17030,"vw":44.906253},{"c":44.465,"h":44.97,"l":44.37,"n":240,"o":44.76,"t":"2026-10-07T16:30:00Z","v":9080,"vw":44.68007},{"c":44.485,"h":44.675,"l":44.38,"n":286,"o":44.51,"t":"2026-10-07T16:45:00Z","v":13204,"vw":44.552339},{"c":44.6,"h":44.775,"l":44.455,"n":426,"o":44.5,"t":"2026-10-07T17:00:00Z","v":22847,"vw":44.66942},{"c":44.52,"h":44.63,"l":44.34,"n":464,"o":44.6225,"t":"2026-10-07T17:15:00Z","v":33516,"vw":44.453653},{"c":44.65,"h":44.68,"l":44.5,"n":189,"o":44.54,"t":"2026-10-07T17:30:00Z","v":6186,"vw":44.606961},{"c":44.72,"h":44.78,"l":44.68,"n":314,"o":44.69,"t":"2026-10-07T17:45:00Z","v":14517,"vw":44.739214},{"c":44.8,"h":44.93,"l":44.7,"n":351,"o":44.74,"t":"2026-10-07T18:00:00Z","v":13757,"vw":44.824384},{"c":44.96,"h":44.99,"l":44.71,"n":308,"o":44.82,"t":"2026-10-07T18:15:00Z","v":14299,"vw":44.833894},{"c":44.89,"h":45,"l":44.845,"n":362,"o":44.98,"t":"2026-10-07T18:30:00Z","v":15386,"vw":44.921258},{"c":45.075,"h":45.075,"l":44.85,"n":431,"o":44.88,"t":"2026-10-07T18:45:00Z","v":11305,"vw":44.969989},{"c":45.175,"h":45.21,"l":44.99,"n":579,"o":45.02,"t":"2026-10-07T19:00:00Z","v":18150,"vw":45.061358},{"c":44.955,"h":45.31,"l":44.95,"n":848,"o":45.17,"t":"2026-10-07T19:15:00Z","v":28236,"vw":45.116753},{"c":44.93,"h":45.025,"l":44.86,"n":887,"o":44.95,"t":"2026-10-07T19:30:00Z","v":27441,"vw":44.930189},{"c":45.305,"h":45.332,"l":44.9,"n":2473,"o":44.9,"t":"2026-10-07T19:45:00Z","v":126866,"vw":45.11903},{"c":45.29,"h":45.29,"l":45.29,"n":33,"o":45.29,"t":"2026-10-07T20:00:00Z","v":98678,"vw":45.29},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-07T21:45:00Z","v":100,"vw":45.5},{"c":45.44,"h":45.44,"l":45.44,"n":3,"o":45.44,"t":"2026-10-08T11:30:00Z","v":207,"vw":45.44},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-08T13:15:00Z","v":101,"vw":45.5},{"c":44.62,"h":44.86,"l":44.27,"n":258,"o":44.86,"t":"2026-10-08T13:30:00Z","v":17653,"vw":44.680162},{"c":44.64,"h":44.75,"l":44.379,"n":160,"o":44.59,"t":"2026-10-08T13:45:00Z","v":10930,"vw":44.615393},{"c":44.46,"h":44.925,"l":44.46,"n":273,"o":44.645,"t":"2026-10-08T14:00:00Z","v":17249,"vw":44.632519},{"c":44.49,"h":44.68,"l":44.38,"n":191,"o":44.4923,"t":"2026-10-08T14:15:00Z","v":9803,"vw":44.535916},{"c":44.37,"h":44.66,"l":44.215,"n":419,"o":44.46,"t":"2026-10-08T14:30:00Z","v":18020,"vw":44.452554},{"c":44.445,"h":44.48,"l":44.23,"n":178,"o":44.35,"t":"2026-10-08T14:45:00Z","v":22406,"vw":44.365603},{"c":44.155,"h":44.51,"l":44.14,"n":270,"o":44.49,"t":"2026-10-08T15:00:00Z","v":12082,"vw":44.387224},{"c":44.13,"h":44.21,"l":44.02,"n":452,"o":44.1,"t":"2026-10-08T15:15:00Z","v":22137,"vw":44.116206},{"c":44.01,"h":44.115,"l":43.82,"n":482,"o":44.115,"t":"2026-10-08T15:30:00Z","v":27873,"vw":43.957325},{"c":43.97,"h":44.0917,"l":43.82,"n":513,"o":44.03,"t":"2026-10-08T15:45:00Z","v":25476,"vw":43.989478},{"c":44.05,"h":44.25,"l":43.98,"n":399,"o":44.035,"t":"2026-10-08T16:00:00Z","v":13294,"vw":44.132672},{"c":44.34,"h":44.69,"l":44.12,"n":707,"o":44.14,"t":"2026-10-08T16:15:00Z","v":40669,"vw":44.382887},{"c":44.91,"h":44.97,"l":44.41,"n":579,"o":44.42,"t":"2026-10-08T16:30:00Z","v":38764,"vw":44.63379},{"c":45.02,"h":45.08,"l":44.615,"n":515,"o":44.84,"t":"2026-10-08T16:45:00Z","v":40701,"vw":44.864601},{"c":44.835,"h":45.05,"l":44.62,"n":409,"o":45.05,"t":"2026-10-08T17:00:00Z","v":30553,"vw":44.776671},{"c":44.825,"h":44.87,"l":44.52,"n":456,"o":44.83,"t":"2026-10-08T17:15:00Z","v":20949,"vw":44.732105},{"c":44.935,"h":44.94,"l":44.74,"n":420,"o":44.825,"t":"2026-10-08T17:30:00Z","v":22366,"vw":44.858703},{"c":44.8,"h":45.04,"l":44.8,"n":495,"o":44.935,"t":"2026-10-08T17:45:00Z","v":29201,"vw":44.954626},{"c":44.73,"h":44.9,"l":44.66,"n":440,"o":44.8,"t":"2026-10-08T18:00:00Z","v":24627,"vw":44.75591},{"c":44.62,"h":44.805,"l":44.56,"n":311,"o":44.72,"t":"2026-10-08T18:15:00Z","v":11540,"vw":44.641293},{"c":44.14,"h":44.61,"l":44.07,"n":886,"o":44.56,"t":"2026-10-08T18:30:00Z","v":106047,"vw":44.418559},{"c":44.2,"h":44.4,"l":44.1,"n":559,"o":44.14,"t":"2026-10-08T18:45:00Z","v":52269,"vw":44.225218},{"c":44.36,"h":44.435,"l":44.04,"n":1009,"o":44.19,"t":"2026-10-08T19:00:00Z","v":89189,"vw":44.272422},{"c":44.25,"h":44.65,"l":44.25,"n":1509,"o":44.36,"t":"2026-10-08T19:15:00Z","v":126117,"vw":44.400379},{"c":44.18,"h":44.355,"l":44.12,"n":1094,"o":44.29,"t":"2026-10-08T19:30:00Z","v":69948,"vw":44.28288},{"c":44.14,"h":44.37,"l":44.04,"n":2774,"o":44.23,"t":"2026-10-08T19:45:00Z","v":125936,"vw":44.175908},{"c":45.04,"h":45.04,"l":44.13,"n":39,"o":44.13,"t":"2026-10-08T20:00:00Z","v":288764,"vw":44.160257},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-09T13:15:00Z","v":100,"vw":45},{"c":44.14,"h":44.5,"l":43.81,"n":153,"o":44.5,"t":"2026-10-09T13:30:00Z","v":14881,"vw":44.141319},{"c":44.08,"h":44.08,"l":43.95,"n":79,"o":43.95,"t":"2026-10-09T13:45:00Z","v":3020,"vw":44.006648},{"c":43.98,"h":44.13,"l":43.885,"n":145,"o":44.01,"t":"2026-10-09T14:00:00Z","v":5726,"vw":44.00617},{"c":44.01,"h":44.17,"l":43.8701,"n":191,"o":44.005,"t":"2026-10-09T14:15:00Z","v":10675,"vw":44.02991},{"c":43.9,"h":44.06,"l":43.82,"n":143,"o":44,"t":"2026-10-09T14:30:00Z","v":10301,"vw":43.877896},{"c":43.87,"h":43.93,"l":43.82,"n":152,"o":43.905,"t":"2026-10-09T14:45:00Z","v":8538,"vw":43.878169},{"c":44.14,"h":44.165,"l":43.89,"n":328,"o":43.9,"t":"2026-10-09T15:00:00Z","v":24324,"vw":43.982393},{"c":44.39,"h":44.41,"l":44.125,"n":198,"o":44.125,"t":"2026-10-09T15:15:00Z","v":15633,"vw":44.277402},{"c":44.41,"h":44.46,"l":44.33,"n":230,"o":44.35,"t":"2026-10-09T15:30:00Z","v":14349,"vw":44.394163},{"c":44.7305,"h":44.75,"l":44.39,"n":256,"o":44.43,"t":"2026-10-09T15:45:00Z","v":15185,"vw":44.532762},{"c":44.58,"h":44.665,"l":44.52,"n":167,"o":44.665,"t":"2026-10-09T16:00:00Z","v":9717,"vw":44.582327},{"c":44.48,"h":44.63,"l":44.4,"n":124,"o":44.63,"t":"2026-10-09T16:15:00Z","v":6007,"vw":44.51536},{"c":44.74,"h":44.74,"l":44.46,"n":160,"o":44.48,"t":"2026-10-09T16:30:00Z","v":19938,"vw":44.595427},{"c":44.8825,"h":44.8825,"l":44.535,"n":251,"o":44.634,"t":"2026-10-09T16:45:00Z","v":14221,"vw":44.691293},{"c":44.815,"h":44.94,"l":44.79,"n":242,"o":44.88,"t":"2026-10-09T17:00:00Z","v":15463,"vw":44.877797},{"c":44.74,"h":44.96,"l":44.68,"n":248,"o":44.815,"t":"2026-10-09T17:15:00Z","v":12502,"vw":44.816667},{"c":44.775,"h":44.82,"l":44.71,"n":184,"o":44.71,"t":"2026-10-09T17:30:00Z","v":6283,"vw":44.781254},{"c":44.73,"h":44.82,"l":44.7,"n":138,"o":44.81,"t":"2026-10-09T17:45:00Z","v":6112,"vw":44.744804},{"c":44.77,"h":44.78,"l":44.719,"n":161,"o":44.76,"t":"2026-10-09T18:00:00Z","v":5340,"vw":44.751059},{"c":44.87,"h":44.92,"l":44.7203,"n":265,"o":44.74,"t":"2026-10-09T18:15:00Z","v":8431,"vw":44.826433},{"c":44.745,"h":44.92,"l":44.745,"n":313,"o":44.87,"t":"2026-10-09T18:30:00Z","v":17315,"vw":44.855233},{"c":44.72,"h":44.85,"l":44.68,"n":209,"o":44.74,"t":"2026-10-09T18:45:00Z","v":9043,"vw":44.758514},{"c":44.785,"h":44.82,"l":44.67,"n":154,"o":44.74,"t":"2026-10-09T19:00:00Z","v":6501,"vw":44.763649},{"c":44.56,"h":44.75,"l":44.56,"n":369,"o":44.75,"t":"2026-10-09T19:15:00Z","v":16234,"vw":44.662949},{"c":44.42,"h":44.64,"l":44.38,"n":692,"o":44.575,"t":"2026-10-09T19:30:00Z","v":32287,"vw":44.458845},{"c":44.19,"h":44.455,"l":44.16,"n":1892,"o":44.435,"t":"2026-10-09T19:45:00Z","v":115767,"vw":44.304791},{"c":44.19,"h":44.19,"l":44.19,"n":21,"o":44.19,"t":"2026-10-09T20:00:00Z","v":105021,"vw":44.19},{"c":44.23,"h":44.5,"l":44.2,"n":60,"o":44.5,"t":"2026-10-12T13:30:00Z","v":12019,"vw":44.44835},{"c":44.3,"h":44.49,"l":44.12,"n":68,"o":44.29,"t":"2026-10-12T13:45:00Z","v":6423,"vw":44.336746},{"c":44.39,"h":44.55,"l":44.265,"n":158,"o":44.3,"t":"2026-10-12T14:00:00Z","v":15337,"vw":44.321507},{"c":44.27,"h":44.38,"l":44.03,"n":193,"o":44.37,"t":"2026-10-12T14:15:00Z","v":15247,"vw":44.253114},{"c":44.6047,"h":44.6047,"l":44.16,"n":88,"o":44.16,"t":"2026-10-12T14:30:00Z","v":7594,"vw":44.357474},{"c":44.49,"h":44.5,"l":44.18,"n":374,"o":44.38,"t":"2026-10-12T14:45:00Z","v":18773,"vw":44.328777},{"c":44.3,"h":44.47,"l":44.3,"n":158,"o":44.45,"t":"2026-10-12T15:00:00Z","v":8859,"vw":44.402303},{"c":43.98,"h":44.34,"l":43.98,"n":285,"o":44.305,"t":"2026-10-12T15:15:00Z","v":18916,"vw":44.191419},{"c":43.97,"h":44.09,"l":43.88,"n":339,"o":43.98,"t":"2026-10-12T15:30:00Z","v":11748,"vw":44.004863},{"c":43.64,"h":44,"l":43.63,"n":348,"o":44,"t":"2026-10-12T15:45:00Z","v":20566,"vw":43.814076},{"c":43.76,"h":43.86,"l":43.72,"n":270,"o":43.74,"t":"2026-10-12T16:00:00Z","v":20727,"vw":43.782822},{"c":43.9175,"h":44,"l":43.76,"n":221,"o":43.76,"t":"2026-10-12T16:15:00Z","v":12097,"vw":43.870265},{"c":43.92,"h":44.04,"l":43.92,"n":89,"o":44.04,"t":"2026-10-12T16:30:00Z","v":5993,"vw":43.992537},{"c":43.84,"h":43.95,"l":43.83,"n":91,"o":43.95,"t":"2026-10-12T16:45:00Z","v":3053,"vw":43.878985},{"c":43.84,"h":43.85,"l":43.79,"n":108,"o":43.85,"t":"2026-10-12T17:00:00Z","v":5802,"vw":43.841926},{"c":43.945,"h":44.0465,"l":43.805,"n":178,"o":43.84,"t":"2026-10-12T17:15:00Z","v":8709,"vw":43.867717},{"c":43.72,"h":43.965,"l":43.72,"n":168,"o":43.93,"t":"2026-10-12T17:30:00Z","v":7741,"vw":43.849738},{"c":43.59,"h":43.77,"l":43.5,"n":470,"o":43.721,"t":"2026-10-12T17:45:00Z","v":45725,"vw":43.572577},{"c":43.51,"h":43.649,"l":43.5,"n":376,"o":43.52,"t":"2026-10-12T18:00:00Z","v":32305,"vw":43.549117},{"c":43.38,"h":43.51,"l":43.38,"n":251,"o":43.51,"t":"2026-10-12T18:15:00Z","v":10209,"vw":43.450723},{"c":43.43,"h":43.475,"l":43.31,"n":207,"o":43.39,"t":"2026-10-12T18:30:00Z","v":8582,"vw":43.384242},{"c":43.47,"h":43.47,"l":43.32,"n":231,"o":43.45,"t":"2026-10-12T18:45:00Z","v":7618,"vw":43.40239},{"c":43.31,"h":43.44,"l":43.29,"n":303,"o":43.44,"t":"2026-10-12T19:00:00Z","v":7872,"vw":43.360433},{"c":43.43,"h":43.43,"l":43.23,"n":274,"o":43.28,"t":"2026-10-12T19:15:00Z","v":9197,"vw":43.31395},{"c":43.5,"h":43.65,"l":43.43,"n":687,"o":43.5,"t":"2026-10-12T19:30:00Z","v":23772,"vw":43.512469},{"c":43.45,"h":43.73,"l":43.448,"n":1711,"o":43.45,"t":"2026-10-12T19:45:00Z","v":65486,"vw":43.547173},{"c":43.44,"h":43.44,"l":43.44,"n":28,"o":43.44,"t":"2026-10-12T20:00:00Z","v":84895,"vw":43.44},{"c":43.67,"h":43.75,"l":43.4,"n":129,"o":43.4,"t":"2026-10-13T13:30:00Z","v":5586,"vw":43.559379},{"c":43.31,"h":43.76,"l":43.25,"n":134,"o":43.76,"t":"2026-10-13T13:45:00Z","v":6003,"vw":43.493842},{"c":43.27,"h":43.35,"l":43.12,"n":152,"o":43.27,"t":"2026-10-13T14:00:00Z","v":6855,"vw":43.272753},{"c":43.3801,"h":43.5,"l":43.36,"n":73,"o":43.36,"t":"2026-10-13T14:15:00Z","v":4082,"vw":43.435134},{"c":43.4,"h":43.67,"l":43.34,"n":226,"o":43.62,"t":"2026-10-13T14:30:00Z","v":9676,"vw":43.491988},{"c":43.31,"h":43.4299,"l":43.25,"n":154,"o":43.29,"t":"2026-10-13T14:45:00Z","v":8468,"vw":43.324397},{"c":43.365,"h":43.45,"l":43.3,"n":190,"o":43.3,"t":"2026-10-13T15:00:00Z","v":7608,"vw":43.374236},{"c":43.25,"h":43.37,"l":43.19,"n":255,"o":43.32,"t":"2026-10-13T15:15:00Z","v":21232,"vw":43.30229},{"c":43.255,"h":43.255,"l":43.15,"n":233,"o":43.19,"t":"2026-10-13T15:30:00Z","v":6621,"vw":43.1923},{"c":43.28,"h":43.33,"l":43.22,"n":203,"o":43.24,"t":"2026-10-13T15:45:00Z","v":6790,"vw":43.263709},{"c":43.28,"h":43.44,"l":43.28,"n":38,"o":43.28,"t":"2026-10-13T16:00:00Z","v":655,"vw":43.34},{"c":43.38,"h":43.42,"l":43.17,"n":348,"o":43.28,"t":"2026-10-13T16:15:00Z","v":20152,"vw":43.319041},{"c":43.38,"h":43.525,"l":43.37,"n":279,"o":43.375,"t":"2026-10-13T16:30:00Z","v":11828,"vw":43.435262},{"c":43.514,"h":43.52,"l":43.335,"n":340,"o":43.38,"t":"2026-10-13T16:45:00Z","v":16092,"vw":43.438629},{"c":43.475,"h":43.54,"l":43.36,"n":389,"o":43.4,"t":"2026-10-13T17:00:00Z","v":18060,"vw":43.451236},{"c":43.445,"h":43.534,"l":43.43,"n":370,"o":43.475,"t":"2026-10-13T17:15:00Z","v":19974,"vw":43.476452},{"c":43.49,"h":43.55,"l":43.42,"n":269,"o":43.42,"t":"2026-10-13T17:30:00Z","v":11073,"vw":43.492556},{"c":43.45,"h":43.47,"l":43.36,"n":435,"o":43.47,"t":"2026-10-13T17:45:00Z","v":17330,"vw":43.419334},{"c":43.68,"h":43.79,"l":43.41,"n":450,"o":43.45,"t":"2026-10-13T18:00:00Z","v":37153,"vw":43.579319},{"c":43.6,"h":43.704,"l":43.6,"n":198,"o":43.64,"t":"2026-10-13T18:15:00Z","v":5032,"vw":43.655853},{"c":43.73,"h":43.74,"l":43.59,"n":311,"o":43.6,"t":"2026-10-13T18:30:00Z","v":10663,"vw":43.659977},{"c":43.73,"h":43.76,"l":43.66,"n":230,"o":43.68,"t":"2026-10-13T18:45:00Z","v":7183,"vw":43.708925},{"c":43.54,"h":43.78,"l":43.54,"n":513,"o":43.7,"t":"2026-10-13T19:00:00Z","v":24231,"vw":43.658935},{"c":43.605,"h":43.63,"l":43.49,"n":790,"o":43.565,"t":"2026-10-13T19:15:00Z","v":49750,"vw":43.540174},{"c":43.67,"h":43.68,"l":43.6,"n":702,"o":43.605,"t":"2026-10-13T19:30:00Z","v":26486,"vw":43.620908},{"c":43.64,"h":43.78,"l":43.62,"n":1771,"o":43.67,"t":"2026-10-13T19:45:00Z","v":90098,"vw":43.654803},{"c":43.65,"h":43.65,"l":43.65,"n":25,"o":43.65,"t":"2026-10-13T20:00:00Z","v":74297,"vw":43.65},{"c":42.64,"h":43.5,"l":42.62,"n":138,"o":43,"t":"2026-10-14T13:30:00Z","v":18386,"vw":42.963907},{"c":42.7,"h":42.99,"l":42.55,"n":174,"o":42.6301,"t":"2026-10-14T13:45:00Z","v":19698,"vw":42.726952},{"c":42.51,"h":42.62,"l":42.34,"n":160,"o":42.62,"t":"2026-10-14T14:00:00Z","v":10684,"vw":42.50015},{"c":42.77,"h":42.82,"l":42.53,"n":147,"o":42.615,"t":"2026-10-14T14:15:00Z","v":7818,"vw":42.720496},{"c":43.22,"h":43.25,"l":42.81,"n":158,"o":42.81,"t":"2026-10-14T14:30:00Z","v":9647,"vw":43.09431},{"c":42.805,"h":43.31,"l":42.72,"n":112,"o":43.31,"t":"2026-10-14T14:45:00Z","v":5595,"vw":42.953592},{"c":42.6201,"h":42.81,"l":42.5,"n":172,"o":42.75,"t":"2026-10-14T15:00:00Z","v":6165,"vw":42.633516},{"c":42.74,"h":42.76,"l":42.62,"n":155,"o":42.62,"t":"2026-10-14T15:15:00Z","v":5230,"vw":42.729265},{"c":42.52,"h":42.7,"l":42.52,"n":97,"o":42.7,"t":"2026-10-14T15:30:00Z","v":2654,"vw":42.623726},{"c":42.63,"h":42.72,"l":42.465,"n":246,"o":42.63,"t":"2026-10-14T15:45:00Z","v":6654,"vw":42.557967},{"c":42.51,"h":42.75,"l":42.4,"n":529,"o":42.66,"t":"2026-10-14T16:00:00Z","v":22617,"vw":42.60759},{"c":42.245,"h":42.495,"l":42.165,"n":541,"o":42.495,"t":"2026-10-14T16:15:00Z","v":31759,"vw":42.327239},{"c":42.41,"h":42.5,"l":42.26,"n":314,"o":42.26,"t":"2026-10-14T16:30:00Z","v":13789,"vw":42.394517},{"c":42.455,"h":42.455,"l":42.39,"n":299,"o":42.405,"t":"2026-10-14T16:45:00Z","v":12882,"vw":42.42521},{"c":42.36,"h":42.53,"l":42.3,"n":459,"o":42.49,"t":"2026-10-14T17:00:00Z","v":24035,"vw":42.426668},{"c":42.4459,"h":42.4462,"l":42.27,"n":281,"o":42.316,"t":"2026-10-14T17:15:00Z","v":11305,"vw":42.340628},{"c":42.32,"h":42.405,"l":42.29,"n":173,"o":42.405,"t":"2026-10-14T17:30:00Z","v":8239,"vw":42.343333},{"c":42.315,"h":42.41,"l":42.26,"n":430,"o":42.35,"t":"2026-10-14T17:45:00Z","v":18315,"vw":42.338812},{"c":42.61,"h":42.61,"l":42.25,"n":598,"o":42.38,"t":"2026-10-14T18:00:00Z","v":32167,"vw":42.436249},{"c":42.64,"h":42.75,"l":42.54,"n":224,"o":42.685,"t":"2026-10-14T18:15:00Z","v":8522,"vw":42.626172},{"c":42.43,"h":42.64,"l":42.43,"n":680,"o":42.62,"t":"2026-10-14T18:30:00Z","v":35242,"vw":42.555682},{"c":42.44,"h":42.465,"l":42.357,"n":327,"o":42.43,"t":"2026-10-14T18:45:00Z","v":11706,"vw":42.419248},{"c":42.43,"h":42.47,"l":42.26,"n":354,"o":42.41,"t":"2026-10-14T19:00:00Z","v":13317,"vw":42.398559},{"c":42.56,"h":42.695,"l":42.41,"n":456,"o":42.43,"t":"2026-10-14T19:15:00Z","v":20348,"vw":42.521343},{"c":42.45,"h":42.75,"l":42.45,"n":778,"o":42.595,"t":"2026-10-14T19:30:00Z","v":45272,"vw":42.579},{"c":42.55,"h":42.66,"l":42.38,"n":2175,"o":42.45,"t":"2026-10-14T19:45:00Z","v":170265,"vw":42.55952},{"c":42.56,"h":42.56,"l":42.56,"n":23,"o":42.56,"t":"2026-10-14T20:00:00Z","v":120776,"vw":42.56},{"c":42.68,"h":43.005,"l":41.56,"n":384,"o":42.23,"t":"2026-10-15T13:30:00Z","v":40770,"vw":42.389604},{"c":42.59,"h":42.77,"l":42.46,"n":234,"o":42.69,"t":"2026-10-15T13:45:00Z","v":14398,"vw":42.659646},{"c":43.25,"h":43.27,"l":42.76,"n":492,"o":42.825,"t":"2026-10-15T14:00:00Z","v":27257,"vw":43.115039},{"c":43.14,"h":43.265,"l":42.96,"n":318,"o":43.265,"t":"2026-10-15T14:15:00Z","v":13977,"vw":43.115164},{"c":43.04,"h":43.25,"l":42.81,"n":390,"o":43.14,"t":"2026-10-15T14:30:00Z","v":21086,"vw":43.038694},{"c":43.3,"h":43.3,"l":42.88,"n":537,"o":43.01,"t":"2026-10-15T14:45:00Z","v":35699,"vw":43.037554},{"c":43.425,"h":43.4671,"l":43.29,"n":428,"o":43.3,"t":"2026-10-15T15:00:00Z","v":27689,"vw":43.370127},{"c":43.293,"h":43.43,"l":43.21,"n":223,"o":43.425,"t":"2026-10-15T15:15:00Z","v":10022,"vw":43.314951},{"c":43.02,"h":43.28,"l":43.02,"n":540,"o":43.28,"t":"2026-10-15T15:30:00Z","v":30781,"vw":43.15832},{"c":43.36,"h":43.5,"l":43.02,"n":1004,"o":43.11,"t":"2026-10-15T15:45:00Z","v":86037,"vw":43.335776},{"c":43.33,"h":43.51,"l":43.2514,"n":970,"o":43.42,"t":"2026-10-15T16:00:00Z","v":53912,"vw":43.360964},{"c":43.49,"h":43.49,"l":43.295,"n":369,"o":43.33,"t":"2026-10-15T16:15:00Z","v":19679,"vw":43.380455},{"c":43.515,"h":43.55,"l":43.42,"n":349,"o":43.51,"t":"2026-10-15T16:30:00Z","v":27356,"vw":43.490028},{"c":43.38,"h":43.515,"l":43.215,"n":300,"o":43.515,"t":"2026-10-15T16:45:00Z","v":17753,"vw":43.319501},{"c":43.3,"h":43.42,"l":43.21,"n":358,"o":43.39,"t":"2026-10-15T17:00:00Z","v":20729,"vw":43.335061},{"c":43.48,"h":43.52,"l":43.27,"n":335,"o":43.27,"t":"2026-10-15T17:15:00Z","v":15952,"vw":43.426947},{"c":43.75,"h":43.75,"l":43.48,"n":439,"o":43.48,"t":"2026-10-15T17:30:00Z","v":16397,"vw":43.649839},{"c":43.78,"h":43.87,"l":43.67,"n":340,"o":43.76,"t":"2026-10-15T17:45:00Z","v":16551,"vw":43.798493},{"c":43.66,"h":43.91,"l":43.63,"n":495,"o":43.79,"t":"2026-10-15T18:00:00Z","v":19899,"vw":43.7772},{"c":43.43,"h":43.77,"l":43.43,"n":505,"o":43.69,"t":"2026-10-15T18:15:00Z","v":23023,"vw":43.641168},{"c":43.45,"h":43.49,"l":43.395,"n":345,"o":43.43,"t":"2026-10-15T18:30:00Z","v":15507,"vw":43.419554},{"c":43.4,"h":43.455,"l":43.35,"n":404,"o":43.4,"t":"2026-10-15T18:45:00Z","v":13161,"vw":43.4013},{"c":43.43,"h":43.51,"l":43.34,"n":452,"o":43.405,"t":"2026-10-15T19:00:00Z","v":14934,"vw":43.406834},{"c":43.315,"h":43.43,"l":43.3,"n":534,"o":43.43,"t":"2026-10-15T19:15:00Z","v":16119,"vw":43.389322},{"c":43.56,"h":43.605,"l":43.31,"n":750,"o":43.31,"t":"2026-10-15T19:30:00Z","v":26534,"vw":43.486585},{"c":43.7,"h":43.71,"l":43.45,"n":1839,"o":43.55,"t":"2026-10-15T19:45:00Z","v":78021,"vw":43.560527},{"c":43.71,"h":43.71,"l":43.71,"n":27,"o":43.71,"t":"2026-10-15T20:00:00Z","v":111856,"vw":43.71},{"c":43.71,"h":43.71,"l":43.71,"n":2,"o":43.71,"t":"2026-10-15T20:30:00Z","v":4953,"vw":43.71},{"c":44.47,"h":44.47,"l":43.715,"n":146,"o":43.92,"t":"2026-10-16T13:30:00Z","v":28039,"vw":43.990294},{"c":44.515,"h":44.67,"l":44.19,"n":171,"o":44.5,"t":"2026-10-16T13:45:00Z","v":11325,"vw":44.41213},{"c":44.76,"h":44.87,"l":44.35,"n":280,"o":44.61,"t":"2026-10-16T14:00:00Z","v":17454,"vw":44.640599},{"c":45.2,"h":45.23,"l":44.7625,"n":432,"o":44.84,"t":"2026-10-16T14:15:00Z","v":29831,"vw":44.93815},{"c":45.3,"h":45.4,"l":45.13,"n":414,"o":45.13,"t":"2026-10-16T14:30:00Z","v":17669,"vw":45.300639},{"c":45.555,"h":45.58,"l":45.2,"n":285,"o":45.335,"t":"2026-10-16T14:45:00Z","v":13553,"vw":45.462672},{"c":45.42,"h":45.5,"l":45.215,"n":427,"o":45.5,"t":"2026-10-16T15:00:00Z","v":21541,"vw":45.3744},{"c":45.375,"h":45.5,"l":45.32,"n":299,"o":45.34,"t":"2026-10-16T15:15:00Z","v":17171,"vw":45.402321},{"c":45.22,"h":45.47,"l":45.21,"n":404,"o":45.355,"t":"2026-10-16T15:30:00Z","v":16182,"vw":45.362585},{"c":44.91,"h":45.35,"l":44.85,"n":576,"o":45.35,"t":"2026-10-16T15:45:00Z","v":34711,"vw":45.176674},{"c":44.77,"h":45.07,"l":44.75,"n":343,"o":44.95,"t":"2026-10-16T16:00:00Z","v":14505,"vw":44.858431},{"c":44.755,"h":44.84,"l":44.645,"n":282,"o":44.77,"t":"2026-10-16T16:15:00Z","v":10063,"vw":44.723194},{"c":44.58,"h":44.75,"l":44.58,"n":356,"o":44.67,"t":"2026-10-16T16:30:00Z","v":12864,"vw":44.638405},{"c":44.48,"h":44.71,"l":44.45,"n":267,"o":44.71,"t":"2026-10-16T16:45:00Z","v":10132,"vw":44.511293},{"c":44.54,"h":44.54,"l":44.34,"n":446,"o":44.5,"t":"2026-10-16T17:00:00Z","v":18195,"vw":44.424201},{"c":44.7,"h":44.7,"l":44.395,"n":333,"o":44.49,"t":"2026-10-16T17:15:00Z","v":12610,"vw":44.50646},{"c":44.915,"h":44.96,"l":44.6,"n":445,"o":44.72,"t":"2026-10-16T17:30:00Z","v":20347,"vw":44.704896},{"c":44.7,"h":44.96,"l":44.675,"n":500,"o":44.96,"t":"2026-10-16T17:45:00Z","v":19753,"vw":44.800633},{"c":44.465,"h":44.69,"l":44.45,"n":212,"o":44.66,"t":"2026-10-16T18:00:00Z","v":9177,"vw":44.546327},{"c":44.22,"h":44.47,"l":44.15,"n":300,"o":44.47,"t":"2026-10-16T18:15:00Z","v":15300,"vw":44.306249},{"c":44.195,"h":44.25,"l":44.16,"n":189,"o":44.185,"t":"2026-10-16T18:30:00Z","v":7003,"vw":44.19144},{"c":44.21,"h":44.24,"l":44.045,"n":374,"o":44.195,"t":"2026-10-16T18:45:00Z","v":15092,"vw":44.14943},{"c":44.34,"h":44.34,"l":44.04,"n":399,"o":44.25,"t":"2026-10-16T19:00:00Z","v":13239,"vw":44.182701},{"c":44.28,"h":44.46,"l":44.24,"n":557,"o":44.34,"t":"2026-10-16T19:15:00Z","v":23528,"vw":44.326475},{"c":44.36,"h":44.45,"l":44.22,"n":782,"o":44.28,"t":"2026-10-16T19:30:00Z","v":32908,"vw":44.322454},{"c":44.22,"h":44.35,"l":44.08,"n":2512,"o":44.35,"t":"2026-10-16T19:45:00Z","v":154803,"vw":44.183413},{"c":44.22,"h":44.22,"l":44.22,"n":20,"o":44.22,"t":"2026-10-16T20:00:00Z","v":177699,"vw":44.22},{"c":43.85,"h":44.49,"l":43.76,"n":154,"o":44.49,"t":"2026-10-19T13:30:00Z","v":20250,"vw":44.019095},{"c":43.75,"h":43.99,"l":43.5,"n":138,"o":43.99,"t":"2026-10-19T13:45:00Z","v":5119,"vw":43.736551},{"c":43.9195,"h":43.92,"l":43.6479,"n":122,"o":43.73,"t":"2026-10-19T14:00:00Z","v":5129,"vw":43.779275},{"c":44.04,"h":44.04,"l":43.7515,"n":206,"o":43.7515,"t":"2026-10-19T14:15:00Z","v":8543,"vw":43.938736},{"c":44.02,"h":44.02,"l":43.78,"n":108,"o":43.8,"t":"2026-10-19T14:30:00Z","v":4385,"vw":43.865175},{"c":44,"h":44.075,"l":43.9,"n":150,"o":44.075,"t":"2026-10-19T14:45:00Z","v":6138,"vw":44.001626},{"c":44.15,"h":44.15,"l":44.045,"n":72,"o":44.045,"t":"2026-10-19T15:00:00Z","v":3563,"vw":44.063556},{"c":44.15,"h":44.191,"l":44.07,"n":120,"o":44.09,"t":"2026-10-19T15:15:00Z","v":5402,"vw":44.126712},{"c":44.11,"h":44.25,"l":44.11,"n":136,"o":44.13,"t":"2026-10-19T15:30:00Z","v":4537,"vw":44.187934},{"c":43.96,"h":44.18,"l":43.96,"n":137,"o":44.105,"t":"2026-10-19T15:45:00Z","v":4203,"vw":44.055289},{"c":43.67,"h":43.9,"l":43.67,"n":94,"o":43.9,"t":"2026-10-19T16:00:00Z","v":4129,"vw":43.74283},{"c":43.72,"h":43.72,"l":43.6,"n":136,"o":43.64,"t":"2026-10-19T16:15:00Z","v":5685,"vw":43.651539},{"c":43.785,"h":43.785,"l":43.69,"n":62,"o":43.725,"t":"2026-10-19T16:30:00Z","v":2231,"vw":43.745656},{"c":43.71,"h":43.81,"l":43.695,"n":132,"o":43.785,"t":"2026-10-19T16:45:00Z","v":4796,"vw":43.750328},{"c":43.6557,"h":43.665,"l":43.655,"n":60,"o":43.665,"t":"2026-10-19T17:00:00Z","v":2407,"vw":43.659956},{"c":43.79,"h":43.8,"l":43.65,"n":161,"o":43.675,"t":"2026-10-19T17:15:00Z","v":5932,"vw":43.73565},{"c":43.74,"h":43.79,"l":43.5301,"n":280,"o":43.78,"t":"2026-10-19T17:30:00Z","v":11010,"vw":43.676765},{"c":43.68,"h":43.7599,"l":43.6,"n":233,"o":43.71,"t":"2026-10-19T17:45:00Z","v":6663,"vw":43.681189},{"c":43.65,"h":43.82,"l":43.64,"n":130,"o":43.75,"t":"2026-10-19T18:00:00Z","v":4142,"vw":43.734515},{"c":43.59,"h":43.79,"l":43.57,"n":115,"o":43.79,"t":"2026-10-19T18:15:00Z","v":3013,"vw":43.625072},{"c":43.69,"h":43.69,"l":43.62,"n":128,"o":43.62,"t":"2026-10-19T18:30:00Z","v":3750,"vw":43.67246},{"c":43.75,"h":43.8297,"l":43.695,"n":319,"o":43.745,"t":"2026-10-19T18:45:00Z","v":11543,"vw":43.750871},{"c":43.67,"h":43.865,"l":43.62,"n":291,"o":43.76,"t":"2026-10-19T19:00:00Z","v":11074,"vw":43.737205},{"c":43.81,"h":43.86,"l":43.67,"n":335,"o":43.67,"t":"2026-10-19T19:15:00Z","v":10043,"vw":43.759887},{"c":43.82,"h":43.94,"l":43.81,"n":521,"o":43.81,"t":"2026-10-19T19:30:00Z","v":15152,"vw":43.864247},{"c":43.68,"h":43.91,"l":43.63,"n":1201,"o":43.8,"t":"2026-10-19T19:45:00Z","v":40020,"vw":43.739677},{"c":43.69,"h":43.69,"l":43.69,"n":31,"o":43.69,"t":"2026-10-19T20:00:00Z","v":197364,"vw":43.69},{"c":43.41,"h":43.64,"l":43.25,"n":89,"o":43.41,"t":"2026-10-20T13:30:00Z","v":8580,"vw":43.416352},{"c":43.365,"h":43.7,"l":43.36,"n":101,"o":43.57,"t":"2026-10-20T13:45:00Z","v":4040,"vw":43.530615},{"c":43.29,"h":43.5,"l":43.28,"n":105,"o":43.32,"t":"2026-10-20T14:00:00Z","v":4493,"vw":43.404819},{"c":44.02,"h":44.02,"l":43.475,"n":171,"o":43.475,"t":"2026-10-20T14:15:00Z","v":9714,"vw":43.831345},{"c":44.1528,"h":44.16,"l":43.95,"n":148,"o":44.1,"t":"2026-10-20T14:30:00Z","v":8542,"vw":44.08294},{"c":44.1,"h":44.29,"l":43.88,"n":485,"o":43.88,"t":"2026-10-20T14:45:00Z","v":66022,"vw":44.101271},{"c":43.805,"h":44.135,"l":43.75,"n":361,"o":44.095,"t":"2026-10-20T15:00:00Z","v":12753,"vw":43.98532},{"c":43.67,"h":43.98,"l":43.66,"n":207,"o":43.8625,"t":"2026-10-20T15:15:00Z","v":7287,"vw":43.852086},{"c":43.325,"h":43.61,"l":43.3,"n":268,"o":43.61,"t":"2026-10-20T15:30:00Z","v":12896,"vw":43.465054},{"c":43.335,"h":43.43,"l":43.195,"n":129,"o":43.25,"t":"2026-10-20T15:45:00Z","v":6496,"vw":43.310065},{"c":43.27,"h":43.42,"l":43.185,"n":381,"o":43.385,"t":"2026-10-20T16:00:00Z","v":29881,"vw":43.3251},{"c":43.425,"h":43.46,"l":43.29,"n":176,"o":43.29,"t":"2026-10-20T16:15:00Z","v":7860,"vw":43.383707},{"c":43.44,"h":43.5,"l":43.36,"n":210,"o":43.43,"t":"2026-10-20T16:30:00Z","v":14245,"vw":43.434958},{"c":43.44,"h":43.61,"l":43.41,"n":135,"o":43.48,"t":"2026-10-20T16:45:00Z","v":7320,"vw":43.524931},{"c":43.46,"h":43.53,"l":43.435,"n":110,"o":43.5,"t":"2026-10-20T17:00:00Z","v":3697,"vw":43.475423},{"c":43.53,"h":43.55,"l":43.465,"n":136,"o":43.465,"t":"2026-10-20T17:15:00Z","v":9257,"vw":43.53113},{"c":43.55,"h":43.575,"l":43.39,"n":153,"o":43.57,"t":"2026-10-20T17:30:00Z","v":8145,"vw":43.497788},{"c":43.97,"h":43.97,"l":43.55,"n":298,"o":43.56,"t":"2026-10-20T17:45:00Z","v":13142,"vw":43.670519},{"c":43.83,"h":44.19,"l":43.83,"n":660,"o":43.885,"t":"2026-10-20T18:00:00Z","v":102564,"vw":44.086456},{"c":43.81,"h":43.955,"l":43.715,"n":133,"o":43.955,"t":"2026-10-20T18:15:00Z","v":6944,"vw":43.808984},{"c":43.8,"h":43.84,"l":43.74,"n":115,"o":43.755,"t":"2026-10-20T18:30:00Z","v":5617,"vw":43.804696},{"c":43.83,"h":43.9,"l":43.74,"n":278,"o":43.8,"t":"2026-10-20T18:45:00Z","v":22627,"vw":43.821227},{"c":43.94,"h":44.07,"l":43.805,"n":578,"o":43.9,"t":"2026-10-20T19:00:00Z","v":31498,"vw":43.9661},{"c":43.98,"h":44.02,"l":43.91,"n":372,"o":43.945,"t":"2026-10-20T19:15:00Z","v":14828,"vw":43.960787},{"c":44.04,"h":44.07,"l":43.94,"n":628,"o":43.99,"t":"2026-10-20T19:30:00Z","v":29164,"vw":44.037545},{"c":43.86,"h":44.15,"l":43.77,"n":1400,"o":44.04,"t":"2026-10-20T19:45:00Z","v":62498,"vw":43.917046},{"c":43.87,"h":43.87,"l":43.87,"n":20,"o":43.87,"t":"2026-10-20T20:00:00Z","v":80828,"vw":43.87},{"c":43.31,"h":44.14,"l":43.25,"n":81,"o":44.14,"t":"2026-10-21T13:30:00Z","v":8579,"vw":43.7235},{"c":43.72,"h":43.78,"l":43.45,"n":153,"o":43.45,"t":"2026-10-21T13:45:00Z","v":6135,"vw":43.696899},{"c":43.39,"h":43.51,"l":43.13,"n":136,"o":43.51,"t":"2026-10-21T14:00:00Z","v":6929,"vw":43.307868},{"c":43.49,"h":43.53,"l":43.2871,"n":164,"o":43.37,"t":"2026-10-21T14:15:00Z","v":8838,"vw":43.451417},{"c":43.54,"h":43.63,"l":43.53,"n":72,"o":43.58,"t":"2026-10-21T14:30:00Z","v":3289,"vw":43.56235},{"c":43.36,"h":43.59,"l":43.36,"n":118,"o":43.58,"t":"2026-10-21T14:45:00Z","v":4074,"vw":43.545259},{"c":43.24,"h":43.395,"l":43.16,"n":202,"o":43.395,"t":"2026-10-21T15:00:00Z","v":6735,"vw":43.27544},{"c":43.45,"h":43.45,"l":43.25,"n":168,"o":43.25,"t":"2026-10-21T15:15:00Z","v":6873,"vw":43.323212},{"c":43.395,"h":43.44,"l":43.32,"n":128,"o":43.44,"t":"2026-10-21T15:30:00Z","v":5640,"vw":43.379388},{"c":43.46,"h":43.46,"l":43.335,"n":134,"o":43.39,"t":"2026-10-21T15:45:00Z","v":5355,"vw":43.412383},{"c":43.345,"h":43.43,"l":43.25,"n":192,"o":43.43,"t":"2026-10-21T16:00:00Z","v":7545,"vw":43.359865},{"c":43.4,"h":43.45,"l":43.34,"n":229,"o":43.37,"t":"2026-10-21T16:15:00Z","v":11761,"vw":43.377759},{"c":43.63,"h":43.81,"l":43.36,"n":309,"o":43.4,"t":"2026-10-21T16:30:00Z","v":17838,"vw":43.638594},{"c":43.555,"h":43.63,"l":43.555,"n":78,"o":43.59,"t":"2026-10-21T16:45:00Z","v":2427,"vw":43.579329},{"c":43.465,"h":43.545,"l":43.36,"n":231,"o":43.545,"t":"2026-10-21T17:00:00Z","v":10412,"vw":43.449431},{"c":43.46,"h":43.5299,"l":43.39,"n":244,"o":43.47,"t":"2026-10-21T17:15:00Z","v":8941,"vw":43.466571},{"c":43.485,"h":43.54,"l":43.41,"n":238,"o":43.46,"t":"2026-10-21T17:30:00Z","v":8161,"vw":43.491347},{"c":43.53,"h":43.565,"l":43.46,"n":253,"o":43.495,"t":"2026-10-21T17:45:00Z","v":9259,"vw":43.528691},{"c":43.315,"h":43.52,"l":43.24,"n":420,"o":43.48,"t":"2026-10-21T18:00:00Z","v":16172,"vw":43.398699},{"c":43.39,"h":43.41,"l":43.28,"n":310,"o":43.315,"t":"2026-10-21T18:15:00Z","v":15227,"vw":43.332812},{"c":43.33,"h":43.4,"l":43.3,"n":185,"o":43.38,"t":"2026-10-21T18:30:00Z","v":8067,"vw":43.357049},{"c":43.02,"h":43.31,"l":42.97,"n":570,"o":43.31,"t":"2026-10-21T18:45:00Z","v":28134,"vw":43.120699},{"c":42.965,"h":43.01,"l":42.78,"n":399,"o":42.92,"t":"2026-10-21T19:00:00Z","v":16901,"vw":42.924547},{"c":43.285,"h":43.285,"l":42.965,"n":472,"o":42.965,"t":"2026-10-21T19:15:00Z","v":21674,"vw":43.161747},{"c":43.28,"h":43.42,"l":43.24,"n":591,"o":43.24,"t":"2026-10-21T19:30:00Z","v":24566,"vw":43.338253},{"c":43.45,"h":43.45,"l":43.16,"n":1623,"o":43.265,"t":"2026-10-21T19:45:00Z","v":90897,"vw":43.313355},{"c":43.39,"h":43.39,"l":43.38,"n":18,"o":43.38,"t":"2026-10-21T20:00:00Z","v":82000,"vw":43.389948},{"c":42.63,"h":43,"l":42.02,"n":89,"o":43,"t":"2026-10-22T13:30:00Z","v":11304,"vw":42.731934},{"c":43.02,"h":43.02,"l":42.755,"n":57,"o":42.755,"t":"2026-10-22T13:45:00Z","v":3249,"vw":42.913333},{"c":43.04,"h":43.3301,"l":43.02,"n":140,"o":43.25,"t":"2026-10-22T14:00:00Z","v":7222,"vw":43.268774},{"c":42.93,"h":43.09,"l":42.76,"n":323,"o":43.04,"t":"2026-10-22T14:15:00Z","v":13452,"vw":42.925013},{"c":42.69,"h":42.97,"l":42.625,"n":243,"o":42.97,"t":"2026-10-22T14:30:00Z","v":9845,"vw":42.713133},{"c":42.76,"h":42.76,"l":42.53,"n":240,"o":42.67,"t":"2026-10-22T14:45:00Z","v":6795,"vw":42.646256},{"c":42.44,"h":42.8196,"l":42.33,"n":376,"o":42.8196,"t":"2026-10-22T15:00:00Z","v":13461,"vw":42.534941},{"c":42.64,"h":42.8399,"l":42.545,"n":210,"o":42.545,"t":"2026-10-22T15:15:00Z","v":9942,"vw":42.672879},{"c":42.585,"h":42.64,"l":42.5,"n":243,"o":42.64,"t":"2026-10-22T15:30:00Z","v":12782,"vw":42.563975},{"c":42.9,"h":42.9,"l":42.53,"n":184,"o":42.53,"t":"2026-10-22T15:45:00Z","v":9242,"vw":42.7748},{"c":42.95,"h":43.03,"l":42.76,"n":227,"o":42.91,"t":"2026-10-22T16:00:00Z","v":11076,"vw":42.920323},{"c":43.014,"h":43.03,"l":42.87,"n":205,"o":43.02,"t":"2026-10-22T16:15:00Z","v":7824,"vw":42.967412},{"c":42.69,"h":42.98,"l":42.69,"n":281,"o":42.87,"t":"2026-10-22T16:30:00Z","v":11161,"vw":42.862635},{"c":42.795,"h":42.795,"l":42.6,"n":159,"o":42.665,"t":"2026-10-22T16:45:00Z","v":5320,"vw":42.694598},{"c":42.6,"h":42.77,"l":42.59,"n":292,"o":42.77,"t":"2026-10-22T17:00:00Z","v":11215,"vw":42.651438},{"c":42.585,"h":42.74,"l":42.53,"n":354,"o":42.68,"t":"2026-10-22T17:15:00Z","v":13404,"vw":42.640395},{"c":42.51,"h":42.66,"l":42.5,"n":331,"o":42.54,"t":"2026-10-22T17:30:00Z","v":11780,"vw":42.586043},{"c":42.455,"h":42.61,"l":42.42,"n":415,"o":42.575,"t":"2026-10-22T17:45:00Z","v":13382,"vw":42.487663},{"c":42.41,"h":42.555,"l":42.34,"n":347,"o":42.49,"t":"2026-10-22T18:00:00Z","v":12738,"vw":42.445543},{"c":42.39,"h":42.58,"l":42.355,"n":391,"o":42.41,"t":"2026-10-22T18:15:00Z","v":13743,"vw":42.462035},{"c":42.49,"h":42.5,"l":42.29,"n":586,"o":42.395,"t":"2026-10-22T18:30:00Z","v":21923,"vw":42.394189},{"c":42.305,"h":42.5,"l":42.305,"n":546,"o":42.49,"t":"2026-10-22T18:45:00Z","v":14638,"vw":42.424777},{"c":42.53,"h":42.53,"l":42.27,"n":645,"o":42.27,"t":"2026-10-22T19:00:00Z","v":21747,"vw":42.372839},{"c":42.48,"h":42.52,"l":42.37,"n":725,"o":42.5,"t":"2026-10-22T19:15:00Z","v":27463,"vw":42.441827},{"c":42.355,"h":42.54,"l":42.31,"n":980,"o":42.495,"t":"2026-10-22T19:30:00Z","v":33897,"vw":42.442288},{"c":42.365,"h":42.475,"l":42.16,"n":2686,"o":42.32,"t":"2026-10-22T19:45:00Z","v":161547,"vw":42.309682},{"c":42.35,"h":42.35,"l":42.35,"n":23,"o":42.35,"t":"2026-10-22T20:00:00Z","v":156245,"vw":42.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2904145591125593,"strike":52.97927204437203,"iv":0.5617635557924842,"gamma":0.026917728897414686,"theta":-0.02018278304256419,"vega":0.02072962878595054,"rho":0.002999081079816934,"breakevenPct":25.78438395155748},{"delta":0.15,"premium":0.4246814535158093,"strike":49.50212364322794,"iv":0.477070599339311,"gamma":0.04001543180745635,"theta":-0.02266460594620104,"vega":0.026962057574327514,"rho":0.004509883509528277,"breakevenPct":17.890921125723132},{"delta":0.2,"premium":0.6016517225106183,"strike":48.32232184992921,"iv":0.46562652194431337,"gamma":0.04810887210948561,"theta":-0.025661302501179803,"vega":0.03137451628126475,"rho":0.006014911397665674,"breakevenPct":15.52296002937386},{"delta":0.25,"premium":0.7786219915054271,"strike":47.14252005663049,"iv":0.4541824445493157,"gamma":0.05620231241151487,"theta":-0.028657999056158564,"vega":0.035786974988201985,"rho":0.007519939285803072,"breakevenPct":13.154998933024588},{"delta":0.3,"premium":0.955592260500236,"strike":45.96271826333176,"iv":0.4427383671543181,"gamma":0.06429575271354412,"theta":-0.031654695611137325,"vega":0.04019943369513922,"rho":0.009024967173940468,"breakevenPct":10.787037836675315},{"delta":0.35,"premium":1.1734610917537747,"strike":44.8664343786295,"iv":0.43578548199767714,"gamma":0.07052601626016261,"theta":-0.034281649245063876,"vega":0.04376260162601626,"rho":0.010506117213163574,"breakevenPct":8.712858253561453},{"delta":0.4,"premium":1.572706155632985,"strike":44.14053426248548,"iv":0.4487500580720093,"gamma":0.06849349593495935,"theta":-0.03526887340301974,"vega":0.04355934959349594,"rho":0.01188137418328852,"breakevenPct":7.941535816100276},{"delta":0.45,"premium":1.971951219512195,"strike":43.41463414634146,"iv":0.4617146341463415,"gamma":0.0664609756097561,"theta":-0.03625609756097561,"vega":0.04335609756097561,"rho":0.013256631153413464,"breakevenPct":7.170213378639099},{"delta":0.5,"premium":2.371196283391405,"strike":42.688734030197445,"iv":0.47467921022067366,"gamma":0.06442845528455285,"theta":-0.03724332171893147,"vega":0.04315284552845528,"rho":0.014631888123538408,"breakevenPct":6.398890941177923},{"delta":0.55,"premium":2.7704413472706158,"strike":41.96283391405343,"iv":0.4876437862950059,"gamma":0.06239593495934959,"theta":-0.03823054587688734,"vega":0.04294959349593496,"rho":0.016007145093663352,"breakevenPct":5.627568503716745},{"delta":0.6,"premium":3.1696864111498253,"strike":41.23693379790941,"iv":0.500608362369338,"gamma":0.060363414634146344,"theta":-0.039217770034843204,"vega":0.04274634146341463,"rho":0.017382402063788296,"breakevenPct":4.8562460662555695},{"delta":0.65,"premium":3.5689314750290357,"strike":40.51103368176539,"iv":0.5135729384436702,"gamma":0.05833089430894309,"theta":-0.04020499419279907,"vega":0.04254308943089431,"rho":0.01875765903391324,"breakevenPct":4.084923628794392},{"delta":0.7,"premium":4.2073863636363615,"strike":39.57954545454545,"iv":0.5372645454545454,"gamma":0.054352045454545465,"theta":-0.04037863636363637,"vega":0.04105454545454546,"rho":0.019951338463140157,"breakevenPct":3.392991306214447},{"delta":0.75,"premium":5.414772727272727,"strike":38.15909090909091,"iv":0.5864690909090909,"gamma":0.04574409090909091,"theta":-0.03861727272727273,"vega":0.03650909090909091,"rho":0.02071315779509609,"breakevenPct":2.889878716324997},{"delta":0.8,"premium":6.622159090909092,"strike":36.73863636363636,"iv":0.6356736363636364,"gamma":0.03713613636363636,"theta":-0.03685590909090909,"vega":0.03196363636363636,"rho":0.02147497712705202,"breakevenPct":2.386766126435547},{"delta":0.85,"premium":7.829545454545454,"strike":35.31818181818182,"iv":0.6848781818181818,"gamma":0.028528181818181817,"theta":-0.035094545454545455,"vega":0.027418181818181817,"rho":0.02223679645900795,"breakevenPct":1.8836535365460982},{"delta":0.9,"premium":11.820547945205483,"strike":31.203522504892366,"iv":0.9413043052837574,"gamma":0.016349510763209386,"theta":-0.03583894324853229,"vega":0.020781213307240698,"rho":0.020802411380054175,"breakevenPct":1.5916657617422578}],"put":[{"delta":0.1,"premium":1.2760820449465708,"strike":25.21640898931419,"iv":1.8055201527608453,"gamma":0.008217662675788327,"theta":-0.06448776690636407,"vega":0.020876568122178484,"rho":-0.004418468982996038,"breakevenPct":43.470302374574686},{"delta":0.15,"premium":1.3136233965943045,"strike":31.36233965943044,"iv":1.2380304031740135,"gamma":0.016459276688341334,"theta":-0.057297868178968384,"vega":0.02759146448257812,"rho":-0.006170908722222658,"breakevenPct":29.046714845723415},{"delta":0.2,"premium":1.353065766400703,"strike":35.306576640070304,"iv":0.9117525554460574,"gamma":0.026476091028785235,"theta":-0.05080403424321961,"vega":0.03316712054381798,"rho":-0.007930218962555177,"breakevenPct":19.826420605266588},{"delta":0.25,"premium":1.3732786146346811,"strike":37.3278614634681,"iv":0.746699775322863,"gamma":0.039363218062038796,"theta":-0.04490221071039463,"vega":0.03718644847499025,"rho":-0.009669433276512299,"breakevenPct":15.101339199921078},{"delta":0.3,"premium":1.393491462868659,"strike":39.34914628686591,"iv":0.5816469951996686,"gamma":0.05225034509529235,"theta":-0.039000387177569644,"vega":0.041205776406162534,"rho":-0.01140864759046942,"breakevenPct":10.376257794575565},{"delta":0.35,"premium":1.6333034111310591,"strike":40.507181328545784,"iv":0.520922710951526,"gamma":0.05760709156193896,"theta":-0.03650152603231598,"vega":0.04267244165170557,"rho":-0.01330029057127782,"breakevenPct":8.208080478359573},{"delta":0.4,"premium":1.9774087372830642,"strike":41.255236385397964,"iv":0.5097467684021544,"gamma":0.059387462597247156,"theta":-0.0356188210652304,"vega":0.04292678037103531,"rho":-0.015264325927788449,"breakevenPct":7.25424404223164},{"delta":0.45,"premium":2.321514063435069,"strike":42.00329144225015,"iv":0.49857082585278273,"gamma":0.06116783363255535,"theta":-0.03473611609814482,"vega":0.04318111909036505,"rho":-0.01722836128429908,"breakevenPct":6.300407606103709},{"delta":0.5,"premium":2.6656193895870737,"strike":42.75134649910233,"iv":0.48739488330341113,"gamma":0.06294820466786355,"theta":-0.03385341113105925,"vega":0.043435457809694794,"rho":-0.019192396640809704,"breakevenPct":5.346571169975778},{"delta":0.55,"premium":3.009724715739079,"strike":43.49940155595452,"iv":0.4762189407540395,"gamma":0.06472857570317175,"theta":-0.03297070616397367,"vega":0.04368979652902454,"rho":-0.021156431997320334,"breakevenPct":4.392734733847846},{"delta":0.6,"premium":3.3538300418910834,"strike":44.2474566128067,"iv":0.4650429982046678,"gamma":0.06650894673847996,"theta":-0.03208800119688809,"vega":0.043944135248354284,"rho":-0.023120467353830963,"breakevenPct":3.4388982977199154},{"delta":0.65,"premium":3.697935368043088,"strike":44.99551166965889,"iv":0.45386705565529617,"gamma":0.06828931777378815,"theta":-0.03120529622980251,"vega":0.044198473967684025,"rho":-0.025084502710341593,"breakevenPct":2.4850618615919835},{"delta":0.7,"premium":4.639230418943533,"strike":46.1316029143898,"iv":0.46065751366120217,"gamma":0.06112563752276867,"theta":-0.027827823315118398,"vega":0.039922540983606564,"rho":-0.02748051219378967,"breakevenPct":2.0250944617561704},{"delta":0.75,"premium":5.584130236794171,"strike":47.2700364298725,"iv":0.4675564207650273,"gamma":0.05390796903460838,"theta":-0.02443529143897996,"vega":0.03561926229508197,"rho":-0.02987912916693758,"breakevenPct":1.5681081627430444},{"delta":0.8,"premium":6.529030054644809,"strike":48.40846994535519,"iv":0.4744553278688524,"gamma":0.046690300546448085,"theta":-0.021042759562841525,"vega":0.03131598360655738,"rho":-0.03227774614008549,"breakevenPct":1.111121863729919},{"delta":0.85,"premium":7.473929872495446,"strike":49.54690346083789,"iv":0.4813542349726776,"gamma":0.0394726320582878,"theta":-0.017650227686703095,"vega":0.027012704918032787,"rho":-0.03467636311323339,"breakevenPct":0.6541355647167939},{"delta":0.9,"premium":10.811156186612576,"strike":53.052738336714,"iv":0.5282731237322515,"gamma":0.028296551724137926,"theta":-0.012209330628803243,"vega":0.020171399594320485,"rho":-0.03895274327074413,"breakevenPct":0.40017146784619223}]},"raw":{"call":[{"delta":0.1,"premium":0.2904145591125593,"strike":52.97927204437203,"iv":0.5617635557924842,"gamma":0.026917728897414686,"theta":-0.02018278304256419,"vega":0.02072962878595054,"rho":0.002999081079816934,"breakevenPct":25.78438395155748},{"delta":0.15,"premium":0.4246814535158093,"strike":49.50212364322794,"iv":0.477070599339311,"gamma":0.04001543180745635,"theta":-0.02266460594620104,"vega":0.026962057574327514,"rho":0.004509883509528277,"breakevenPct":17.890921125723132},{"delta":0.2,"premium":0.6016517225106183,"strike":48.32232184992921,"iv":0.46562652194431337,"gamma":0.04810887210948561,"theta":-0.025661302501179803,"vega":0.03137451628126475,"rho":0.006014911397665674,"breakevenPct":15.52296002937386},{"delta":0.25,"premium":0.7786219915054271,"strike":47.14252005663049,"iv":0.4541824445493157,"gamma":0.05620231241151487,"theta":-0.028657999056158564,"vega":0.035786974988201985,"rho":0.007519939285803072,"breakevenPct":13.154998933024588},{"delta":0.3,"premium":0.955592260500236,"strike":45.96271826333176,"iv":0.4427383671543181,"gamma":0.06429575271354412,"theta":-0.031654695611137325,"vega":0.04019943369513922,"rho":0.009024967173940468,"breakevenPct":10.787037836675315},{"delta":0.35,"premium":1.1734610917537747,"strike":44.8664343786295,"iv":0.43578548199767714,"gamma":0.07052601626016261,"theta":-0.034281649245063876,"vega":0.04376260162601626,"rho":0.010506117213163574,"breakevenPct":8.712858253561453},{"delta":0.4,"premium":1.572706155632985,"strike":44.14053426248548,"iv":0.4487500580720093,"gamma":0.06849349593495935,"theta":-0.03526887340301974,"vega":0.04355934959349594,"rho":0.01188137418328852,"breakevenPct":7.941535816100276},{"delta":0.45,"premium":1.971951219512195,"strike":43.41463414634146,"iv":0.4617146341463415,"gamma":0.0664609756097561,"theta":-0.03625609756097561,"vega":0.04335609756097561,"rho":0.013256631153413464,"breakevenPct":7.170213378639099},{"delta":0.5,"premium":2.371196283391405,"strike":42.688734030197445,"iv":0.47467921022067366,"gamma":0.06442845528455285,"theta":-0.03724332171893147,"vega":0.04315284552845528,"rho":0.014631888123538408,"breakevenPct":6.398890941177923},{"delta":0.55,"premium":2.7704413472706158,"strike":41.96283391405343,"iv":0.4876437862950059,"gamma":0.06239593495934959,"theta":-0.03823054587688734,"vega":0.04294959349593496,"rho":0.016007145093663352,"breakevenPct":5.627568503716745},{"delta":0.6,"premium":3.1696864111498253,"strike":41.23693379790941,"iv":0.500608362369338,"gamma":0.060363414634146344,"theta":-0.039217770034843204,"vega":0.04274634146341463,"rho":0.017382402063788296,"breakevenPct":4.8562460662555695},{"delta":0.65,"premium":3.5689314750290357,"strike":40.51103368176539,"iv":0.5135729384436702,"gamma":0.05833089430894309,"theta":-0.04020499419279907,"vega":0.04254308943089431,"rho":0.01875765903391324,"breakevenPct":4.084923628794392},{"delta":0.7,"premium":4.2073863636363615,"strike":39.57954545454545,"iv":0.5372645454545454,"gamma":0.054352045454545465,"theta":-0.04037863636363637,"vega":0.04105454545454546,"rho":0.019951338463140157,"breakevenPct":3.392991306214447},{"delta":0.75,"premium":5.414772727272727,"strike":38.15909090909091,"iv":0.5864690909090909,"gamma":0.04574409090909091,"theta":-0.03861727272727273,"vega":0.03650909090909091,"rho":0.02071315779509609,"breakevenPct":2.889878716324997},{"delta":0.8,"premium":6.622159090909092,"strike":36.73863636363636,"iv":0.6356736363636364,"gamma":0.03713613636363636,"theta":-0.03685590909090909,"vega":0.03196363636363636,"rho":0.02147497712705202,"breakevenPct":2.386766126435547},{"delta":0.85,"premium":7.829545454545454,"strike":35.31818181818182,"iv":0.6848781818181818,"gamma":0.028528181818181817,"theta":-0.035094545454545455,"vega":0.027418181818181817,"rho":0.02223679645900795,"breakevenPct":1.8836535365460982},{"delta":0.9,"premium":11.820547945205483,"strike":31.203522504892366,"iv":0.9413043052837574,"gamma":0.016349510763209386,"theta":-0.03583894324853229,"vega":0.020781213307240698,"rho":0.020802411380054175,"breakevenPct":1.5916657617422578}],"put":[{"delta":0.1,"premium":1.2760820449465708,"strike":25.21640898931419,"iv":1.8055201527608453,"gamma":0.008217662675788327,"theta":-0.06448776690636407,"vega":0.020876568122178484,"rho":-0.004418468982996038,"breakevenPct":43.470302374574686},{"delta":0.15,"premium":1.3136233965943045,"strike":31.36233965943044,"iv":1.2380304031740135,"gamma":0.016459276688341334,"theta":-0.057297868178968384,"vega":0.02759146448257812,"rho":-0.006170908722222658,"breakevenPct":29.046714845723415},{"delta":0.2,"premium":1.353065766400703,"strike":35.306576640070304,"iv":0.9117525554460574,"gamma":0.026476091028785235,"theta":-0.05080403424321961,"vega":0.03316712054381798,"rho":-0.007930218962555177,"breakevenPct":19.826420605266588},{"delta":0.25,"premium":1.3732786146346811,"strike":37.3278614634681,"iv":0.746699775322863,"gamma":0.039363218062038796,"theta":-0.04490221071039463,"vega":0.03718644847499025,"rho":-0.009669433276512299,"breakevenPct":15.101339199921078},{"delta":0.3,"premium":1.393491462868659,"strike":39.34914628686591,"iv":0.5816469951996686,"gamma":0.05225034509529235,"theta":-0.039000387177569644,"vega":0.041205776406162534,"rho":-0.01140864759046942,"breakevenPct":10.376257794575565},{"delta":0.35,"premium":1.6333034111310591,"strike":40.507181328545784,"iv":0.520922710951526,"gamma":0.05760709156193896,"theta":-0.03650152603231598,"vega":0.04267244165170557,"rho":-0.01330029057127782,"breakevenPct":8.208080478359573},{"delta":0.4,"premium":1.9774087372830642,"strike":41.255236385397964,"iv":0.5097467684021544,"gamma":0.059387462597247156,"theta":-0.0356188210652304,"vega":0.04292678037103531,"rho":-0.015264325927788449,"breakevenPct":7.25424404223164},{"delta":0.45,"premium":2.321514063435069,"strike":42.00329144225015,"iv":0.49857082585278273,"gamma":0.06116783363255535,"theta":-0.03473611609814482,"vega":0.04318111909036505,"rho":-0.01722836128429908,"breakevenPct":6.300407606103709},{"delta":0.5,"premium":2.6656193895870737,"strike":42.75134649910233,"iv":0.48739488330341113,"gamma":0.06294820466786355,"theta":-0.03385341113105925,"vega":0.043435457809694794,"rho":-0.019192396640809704,"breakevenPct":5.346571169975778},{"delta":0.55,"premium":3.009724715739079,"strike":43.49940155595452,"iv":0.4762189407540395,"gamma":0.06472857570317175,"theta":-0.03297070616397367,"vega":0.04368979652902454,"rho":-0.021156431997320334,"breakevenPct":4.392734733847846},{"delta":0.6,"premium":3.3538300418910834,"strike":44.2474566128067,"iv":0.4650429982046678,"gamma":0.06650894673847996,"theta":-0.03208800119688809,"vega":0.043944135248354284,"rho":-0.023120467353830963,"breakevenPct":3.4388982977199154},{"delta":0.65,"premium":3.697935368043088,"strike":44.99551166965889,"iv":0.45386705565529617,"gamma":0.06828931777378815,"theta":-0.03120529622980251,"vega":0.044198473967684025,"rho":-0.025084502710341593,"breakevenPct":2.4850618615919835},{"delta":0.7,"premium":4.639230418943533,"strike":46.1316029143898,"iv":0.46065751366120217,"gamma":0.06112563752276867,"theta":-0.027827823315118398,"vega":0.039922540983606564,"rho":-0.02748051219378967,"breakevenPct":2.0250944617561704},{"delta":0.75,"premium":5.584130236794171,"strike":47.2700364298725,"iv":0.4675564207650273,"gamma":0.05390796903460838,"theta":-0.02443529143897996,"vega":0.03561926229508197,"rho":-0.02987912916693758,"breakevenPct":1.5681081627430444},{"delta":0.8,"premium":6.529030054644809,"strike":48.40846994535519,"iv":0.4744553278688524,"gamma":0.046690300546448085,"theta":-0.021042759562841525,"vega":0.03131598360655738,"rho":-0.03227774614008549,"breakevenPct":1.111121863729919},{"delta":0.85,"premium":7.473929872495446,"strike":49.54690346083789,"iv":0.4813542349726776,"gamma":0.0394726320582878,"theta":-0.017650227686703095,"vega":0.027012704918032787,"rho":-0.03467636311323339,"breakevenPct":0.6541355647167939},{"delta":0.9,"premium":10.811156186612576,"strike":53.052738336714,"iv":0.5282731237322515,"gamma":0.028296551724137926,"theta":-0.012209330628803243,"vega":0.020171399594320485,"rho":-0.03895274327074413,"breakevenPct":0.40017146784619223}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}