{"symbol":"FPS","url":"https://intraalpha.com/companies/FPS","capturedAt":"2026-10-22T21:40:27.027Z","state":"partial","quote":{"symbol":"FPS","last_price":25.3,"prev_close":31.76,"regular_close":24.92,"change":-6.46,"change_pct":-20.3401,"regular_change":-6.84,"regular_change_pct":-21.5365,"extended_change":0.38,"extended_change_pct":1.5249,"bid":25.11,"ask":25.4,"bid_size":1000,"ask_size":100,"volume":44320292,"vwap":24.817997,"open":27.18,"high":27.31,"low":23.155,"close":24.92,"trade_count":314945,"last_trade_at":"2026-10-22T21:39:16.976803601Z","last_quote_at":"2026-10-22T21:40:02.29972223Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:40:25.291765145-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:55.166Z","bars":[{"c":32.01,"h":32.35,"l":31.91,"n":251,"o":32.18,"t":"2026-10-15T08:00:00Z","v":15267,"vw":32.232797},{"c":31.7,"h":31.7,"l":31.66,"n":13,"o":31.66,"t":"2026-10-15T08:05:00Z","v":500,"vw":31.67},{"c":31.931,"h":31.931,"l":31.67,"n":17,"o":31.7,"t":"2026-10-15T08:10:00Z","v":1633,"vw":31.744009},{"c":31.5,"h":31.59,"l":31.5,"n":12,"o":31.59,"t":"2026-10-15T08:15:00Z","v":762,"vw":31.515},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-15T08:40:00Z","v":100,"vw":31.61},{"c":32,"h":32,"l":31.6,"n":2,"o":31.6,"t":"2026-10-15T08:45:00Z","v":200,"vw":31.8},{"c":31.9,"h":31.91,"l":31.73,"n":40,"o":31.77,"t":"2026-10-15T09:10:00Z","v":2507,"vw":31.824664},{"c":31.63,"h":31.89,"l":31.63,"n":19,"o":31.89,"t":"2026-10-15T09:15:00Z","v":1581,"vw":31.815607},{"c":31.68,"h":31.68,"l":31.68,"n":6,"o":31.68,"t":"2026-10-15T09:20:00Z","v":184,"vw":31.68},{"c":31.67,"h":31.67,"l":31.67,"n":2,"o":31.67,"t":"2026-10-15T09:30:00Z","v":140,"vw":31.67},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-15T09:40:00Z","v":201,"vw":32},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-15T09:45:00Z","v":2323,"vw":32},{"c":31.62,"h":31.62,"l":31.62,"n":7,"o":31.62,"t":"2026-10-15T10:00:00Z","v":480,"vw":31.62},{"c":31.59,"h":31.59,"l":31.5,"n":23,"o":31.5454,"t":"2026-10-15T10:05:00Z","v":1481,"vw":31.538486},{"c":31.58,"h":31.59,"l":31.58,"n":27,"o":31.59,"t":"2026-10-15T10:20:00Z","v":1478,"vw":31.587051},{"c":31.22,"h":31.22,"l":31.22,"n":1,"o":31.22,"t":"2026-10-15T10:50:00Z","v":276,"vw":31.22},{"c":31.5,"h":31.5,"l":31.35,"n":40,"o":31.35,"t":"2026-10-15T11:00:00Z","v":3515,"vw":31.469348},{"c":31.3,"h":31.368,"l":31.25,"n":15,"o":31.368,"t":"2026-10-15T11:05:00Z","v":2079,"vw":31.319475},{"c":31.3,"h":31.3,"l":31.23,"n":89,"o":31.29,"t":"2026-10-15T11:10:00Z","v":2757,"vw":31.292755},{"c":31.25,"h":31.25,"l":31.23,"n":19,"o":31.23,"t":"2026-10-15T11:15:00Z","v":4697,"vw":31.232819},{"c":31.21,"h":31.24,"l":31.1,"n":68,"o":31.235,"t":"2026-10-15T11:20:00Z","v":10089,"vw":31.208222},{"c":31.4473,"h":31.4473,"l":31.1,"n":19,"o":31.1,"t":"2026-10-15T11:25:00Z","v":1805,"vw":31.18183},{"c":31.49,"h":31.49,"l":31.1,"n":52,"o":31.28,"t":"2026-10-15T11:30:00Z","v":44486,"vw":31.118943},{"c":31.1,"h":31.47,"l":31.1,"n":26,"o":31.46,"t":"2026-10-15T11:35:00Z","v":1919,"vw":31.31259},{"c":31.4,"h":31.4,"l":31.4,"n":259,"o":31.4,"t":"2026-10-15T11:40:00Z","v":970,"vw":31.4},{"c":31.3,"h":31.3,"l":31.3,"n":3,"o":31.3,"t":"2026-10-15T11:45:00Z","v":363,"vw":31.3},{"c":31.4,"h":31.4,"l":31.4,"n":12,"o":31.4,"t":"2026-10-15T11:50:00Z","v":722,"vw":31.4},{"c":31.2268,"h":31.2268,"l":31.2268,"n":2,"o":31.2268,"t":"2026-10-15T12:00:00Z","v":105,"vw":31.2268},{"c":31,"h":31.1232,"l":31,"n":54,"o":31.1176,"t":"2026-10-15T12:05:00Z","v":3518,"vw":31.042724},{"c":31,"h":31.0296,"l":31,"n":28,"o":31,"t":"2026-10-15T12:10:00Z","v":7565,"vw":31.010136},{"c":31.05,"h":31.13,"l":31.05,"n":8,"o":31.1,"t":"2026-10-15T12:15:00Z","v":1066,"vw":31.089091},{"c":31.2,"h":31.2,"l":31.0979,"n":5,"o":31.0979,"t":"2026-10-15T12:20:00Z","v":527,"vw":31.17958},{"c":31.23,"h":31.25,"l":31.02,"n":88,"o":31.15,"t":"2026-10-15T12:25:00Z","v":12294,"vw":31.18864},{"c":31.03,"h":31.1,"l":31.03,"n":11,"o":31.1,"t":"2026-10-15T12:30:00Z","v":588,"vw":31.045419},{"c":31.244,"h":31.244,"l":31.0265,"n":8,"o":31.0265,"t":"2026-10-15T12:35:00Z","v":4624,"vw":31.128325},{"c":31.066,"h":31.25,"l":31.066,"n":6,"o":31.25,"t":"2026-10-15T12:40:00Z","v":251,"vw":31.158},{"c":31.02,"h":31.3,"l":31.02,"n":31,"o":31.2144,"t":"2026-10-15T12:45:00Z","v":9295,"vw":31.247117},{"c":31.07,"h":31.16,"l":31.07,"n":6,"o":31.16,"t":"2026-10-15T12:55:00Z","v":360,"vw":31.104615},{"c":31.3,"h":31.3,"l":31.0634,"n":41,"o":31.076,"t":"2026-10-15T13:00:00Z","v":6556,"vw":31.257314},{"c":31.8,"h":31.97,"l":31.42,"n":95,"o":31.42,"t":"2026-10-15T13:05:00Z","v":17093,"vw":31.732851},{"c":31.39,"h":31.69,"l":31.0502,"n":16,"o":31.69,"t":"2026-10-15T13:10:00Z","v":3774,"vw":31.58987},{"c":31.15,"h":31.25,"l":31.15,"n":5,"o":31.25,"t":"2026-10-15T13:15:00Z","v":452,"vw":31.2},{"c":31.02,"h":31.02,"l":31.02,"n":2,"o":31.02,"t":"2026-10-15T13:20:00Z","v":115,"vw":31.02},{"c":31.18,"h":31.8,"l":31.0461,"n":14,"o":31.0461,"t":"2026-10-15T13:25:00Z","v":781,"vw":31.310773},{"c":30.31,"h":31.225,"l":30.25,"n":2383,"o":31.2,"t":"2026-10-15T13:30:00Z","v":236110,"vw":30.683664},{"c":31.09,"h":31.1599,"l":30.15,"n":1555,"o":30.31,"t":"2026-10-15T13:35:00Z","v":156456,"vw":30.535219},{"c":31.05,"h":31.36,"l":30.97,"n":1291,"o":31.1,"t":"2026-10-15T13:40:00Z","v":113131,"vw":31.164396},{"c":30.79,"h":31.09,"l":30.657,"n":1320,"o":31.05,"t":"2026-10-15T13:45:00Z","v":110201,"vw":30.857874},{"c":30.185,"h":30.8277,"l":30.17,"n":1533,"o":30.77,"t":"2026-10-15T13:50:00Z","v":136668,"vw":30.500118},{"c":30.125,"h":30.18,"l":29.875,"n":2185,"o":30.15,"t":"2026-10-15T13:55:00Z","v":208313,"vw":30.036128},{"c":30.58,"h":30.63,"l":30.0321,"n":2115,"o":30.08,"t":"2026-10-15T14:00:00Z","v":176757,"vw":30.410373},{"c":30.72,"h":30.84,"l":30.495,"n":2265,"o":30.595,"t":"2026-10-15T14:05:00Z","v":181214,"vw":30.671394},{"c":30.3214,"h":30.845,"l":30.24,"n":2151,"o":30.75,"t":"2026-10-15T14:10:00Z","v":173956,"vw":30.538184},{"c":30.65,"h":30.65,"l":30.27,"n":1604,"o":30.34,"t":"2026-10-15T14:15:00Z","v":126998,"vw":30.419836},{"c":30.535,"h":30.83,"l":30.5219,"n":1579,"o":30.6422,"t":"2026-10-15T14:20:00Z","v":147480,"vw":30.673987},{"c":30.55,"h":30.68,"l":30.47,"n":1512,"o":30.51,"t":"2026-10-15T14:25:00Z","v":118154,"vw":30.584676},{"c":30.725,"h":30.78,"l":30.34,"n":2330,"o":30.57,"t":"2026-10-15T14:30:00Z","v":231343,"vw":30.550053},{"c":30.96,"h":30.9999,"l":30.57,"n":1182,"o":30.725,"t":"2026-10-15T14:35:00Z","v":130429,"vw":30.802838},{"c":31.1946,"h":31.3306,"l":30.94,"n":1285,"o":30.975,"t":"2026-10-15T14:40:00Z","v":123149,"vw":31.076654},{"c":30.935,"h":31.2,"l":30.9,"n":1504,"o":31.19,"t":"2026-10-15T14:45:00Z","v":118225,"vw":31.075769},{"c":31.11,"h":31.12,"l":30.9,"n":1039,"o":30.935,"t":"2026-10-15T14:50:00Z","v":126139,"vw":31.037162},{"c":31.23,"h":31.3198,"l":31.08,"n":921,"o":31.12,"t":"2026-10-15T14:55:00Z","v":77439,"vw":31.156693},{"c":31.4118,"h":31.4118,"l":31.09,"n":1175,"o":31.21,"t":"2026-10-15T15:00:00Z","v":109486,"vw":31.182275},{"c":31.3605,"h":31.435,"l":31.1,"n":1241,"o":31.36,"t":"2026-10-15T15:05:00Z","v":98066,"vw":31.31089},{"c":31.74,"h":31.74,"l":31.245,"n":1123,"o":31.3524,"t":"2026-10-15T15:10:00Z","v":94189,"vw":31.454765},{"c":31.72,"h":31.94,"l":31.6435,"n":1542,"o":31.74,"t":"2026-10-15T15:15:00Z","v":121826,"vw":31.800482},{"c":31.61,"h":31.805,"l":31.5316,"n":727,"o":31.71,"t":"2026-10-15T15:20:00Z","v":55522,"vw":31.692563},{"c":31.595,"h":31.6579,"l":31.4436,"n":744,"o":31.63,"t":"2026-10-15T15:25:00Z","v":65034,"vw":31.602496},{"c":31.5599,"h":31.62,"l":31.4118,"n":907,"o":31.595,"t":"2026-10-15T15:30:00Z","v":52889,"vw":31.509125},{"c":31.445,"h":31.665,"l":31.44,"n":707,"o":31.55,"t":"2026-10-15T15:35:00Z","v":34940,"vw":31.559464},{"c":31.5,"h":31.57,"l":31.435,"n":664,"o":31.435,"t":"2026-10-15T15:40:00Z","v":40314,"vw":31.500382},{"c":31.53,"h":31.54,"l":31.33,"n":593,"o":31.5,"t":"2026-10-15T15:45:00Z","v":32477,"vw":31.428543},{"c":31.535,"h":31.7,"l":31.51,"n":948,"o":31.54,"t":"2026-10-15T15:50:00Z","v":76168,"vw":31.575409},{"c":31.71,"h":31.75,"l":31.51,"n":901,"o":31.535,"t":"2026-10-15T15:55:00Z","v":57554,"vw":31.636048},{"c":31.545,"h":31.7965,"l":31.54,"n":764,"o":31.7,"t":"2026-10-15T16:00:00Z","v":42427,"vw":31.694971},{"c":31.56,"h":31.62,"l":31.47,"n":732,"o":31.545,"t":"2026-10-15T16:05:00Z","v":81374,"vw":31.553929},{"c":31.5,"h":31.59,"l":31.4001,"n":696,"o":31.53,"t":"2026-10-15T16:10:00Z","v":65822,"vw":31.526431},{"c":31.48,"h":31.54,"l":31.41,"n":812,"o":31.505,"t":"2026-10-15T16:15:00Z","v":48787,"vw":31.485298},{"c":31.49,"h":31.53,"l":31.4,"n":609,"o":31.47,"t":"2026-10-15T16:20:00Z","v":31287,"vw":31.474308},{"c":31.395,"h":31.5,"l":31.33,"n":595,"o":31.5,"t":"2026-10-15T16:25:00Z","v":34137,"vw":31.392507},{"c":31.405,"h":31.41,"l":31.31,"n":673,"o":31.38,"t":"2026-10-15T16:30:00Z","v":39785,"vw":31.352839},{"c":31.36,"h":31.54,"l":31.36,"n":688,"o":31.42,"t":"2026-10-15T16:35:00Z","v":44539,"vw":31.459246},{"c":31.44,"h":31.44,"l":31.3135,"n":531,"o":31.356,"t":"2026-10-15T16:40:00Z","v":28746,"vw":31.378139},{"c":31.41,"h":31.52,"l":31.39,"n":711,"o":31.44,"t":"2026-10-15T16:45:00Z","v":41345,"vw":31.446299},{"c":31.29,"h":31.38,"l":31.23,"n":689,"o":31.38,"t":"2026-10-15T16:50:00Z","v":41068,"vw":31.278097},{"c":31.32,"h":31.385,"l":31.26,"n":807,"o":31.31,"t":"2026-10-15T16:55:00Z","v":49834,"vw":31.331315},{"c":31.29,"h":31.34,"l":31.245,"n":635,"o":31.32,"t":"2026-10-15T17:00:00Z","v":55705,"vw":31.309729},{"c":31.4,"h":31.41,"l":31.31,"n":522,"o":31.3108,"t":"2026-10-15T17:05:00Z","v":31273,"vw":31.375681},{"c":31.395,"h":31.44,"l":31.34,"n":651,"o":31.41,"t":"2026-10-15T17:10:00Z","v":31945,"vw":31.393662},{"c":31.5,"h":31.51,"l":31.395,"n":633,"o":31.4,"t":"2026-10-15T17:15:00Z","v":32119,"vw":31.461654},{"c":31.51,"h":31.52,"l":31.46,"n":659,"o":31.5,"t":"2026-10-15T17:20:00Z","v":37183,"vw":31.487668},{"c":31.43,"h":31.54,"l":31.41,"n":580,"o":31.51,"t":"2026-10-15T17:25:00Z","v":29283,"vw":31.46127},{"c":31.45,"h":31.505,"l":31.41,"n":607,"o":31.42,"t":"2026-10-15T17:30:00Z","v":48183,"vw":31.456221},{"c":31.53,"h":31.599,"l":31.4582,"n":839,"o":31.4582,"t":"2026-10-15T17:35:00Z","v":49204,"vw":31.543796},{"c":31.6399,"h":31.71,"l":31.54,"n":842,"o":31.54,"t":"2026-10-15T17:40:00Z","v":88850,"vw":31.656754},{"c":31.57,"h":31.67,"l":31.54,"n":523,"o":31.63,"t":"2026-10-15T17:45:00Z","v":34202,"vw":31.600795},{"c":31.59,"h":31.64,"l":31.55,"n":623,"o":31.55,"t":"2026-10-15T17:50:00Z","v":35174,"vw":31.597747},{"c":31.59,"h":31.6248,"l":31.58,"n":654,"o":31.58,"t":"2026-10-15T17:55:00Z","v":31003,"vw":31.603655},{"c":31.3705,"h":31.58,"l":31.37,"n":688,"o":31.58,"t":"2026-10-15T18:00:00Z","v":52424,"vw":31.441055},{"c":31.15,"h":31.4,"l":31.14,"n":1054,"o":31.38,"t":"2026-10-15T18:05:00Z","v":71878,"vw":31.267379},{"c":31.17,"h":31.33,"l":31.135,"n":1186,"o":31.15,"t":"2026-10-15T18:10:00Z","v":126142,"vw":31.190818},{"c":31.32,"h":31.34,"l":31.16,"n":625,"o":31.17,"t":"2026-10-15T18:15:00Z","v":34400,"vw":31.250141},{"c":31.29,"h":31.305,"l":31.23,"n":540,"o":31.29,"t":"2026-10-15T18:20:00Z","v":35826,"vw":31.26219},{"c":31.27,"h":31.3,"l":31.135,"n":784,"o":31.28,"t":"2026-10-15T18:25:00Z","v":44856,"vw":31.225545},{"c":31.23,"h":31.305,"l":31.2,"n":588,"o":31.27,"t":"2026-10-15T18:30:00Z","v":29421,"vw":31.253305},{"c":31.21,"h":31.31,"l":31.21,"n":593,"o":31.22,"t":"2026-10-15T18:35:00Z","v":35581,"vw":31.268548},{"c":31.29,"h":31.325,"l":31.18,"n":605,"o":31.21,"t":"2026-10-15T18:40:00Z","v":39419,"vw":31.235666},{"c":31.27,"h":31.34,"l":31.265,"n":553,"o":31.29,"t":"2026-10-15T18:45:00Z","v":33737,"vw":31.298375},{"c":31.44,"h":31.44,"l":31.25,"n":781,"o":31.265,"t":"2026-10-15T18:50:00Z","v":44577,"vw":31.351994},{"c":31.56,"h":31.56,"l":31.44,"n":762,"o":31.4499,"t":"2026-10-15T18:55:00Z","v":52855,"vw":31.500448},{"c":31.73,"h":31.74,"l":31.525,"n":1203,"o":31.56,"t":"2026-10-15T19:00:00Z","v":110535,"vw":31.680604},{"c":31.745,"h":31.82,"l":31.67,"n":885,"o":31.725,"t":"2026-10-15T19:05:00Z","v":63778,"vw":31.742077},{"c":32.035,"h":32.07,"l":31.75,"n":917,"o":31.75,"t":"2026-10-15T19:10:00Z","v":64005,"vw":31.92868},{"c":32.25,"h":32.3,"l":32.05,"n":1256,"o":32.05,"t":"2026-10-15T19:15:00Z","v":95841,"vw":32.216597},{"c":32.39,"h":32.419,"l":32.22,"n":2071,"o":32.25,"t":"2026-10-15T19:20:00Z","v":201571,"vw":32.325331},{"c":32.23,"h":32.41,"l":32.22,"n":1249,"o":32.39,"t":"2026-10-15T19:25:00Z","v":109779,"vw":32.346253},{"c":32.365,"h":32.52,"l":32.215,"n":2046,"o":32.22,"t":"2026-10-15T19:30:00Z","v":176756,"vw":32.332572},{"c":32.555,"h":32.58,"l":32.345,"n":1306,"o":32.365,"t":"2026-10-15T19:35:00Z","v":88801,"vw":32.473697},{"c":32.53,"h":32.75,"l":32.51,"n":2204,"o":32.55,"t":"2026-10-15T19:40:00Z","v":161006,"vw":32.633093},{"c":32.56,"h":32.69,"l":32.5,"n":2037,"o":32.5205,"t":"2026-10-15T19:45:00Z","v":173352,"vw":32.603287},{"c":32.395,"h":32.56,"l":32.34,"n":2371,"o":32.55,"t":"2026-10-15T19:50:00Z","v":212566,"vw":32.395556},{"c":32.395,"h":32.495,"l":32.335,"n":4626,"o":32.39,"t":"2026-10-15T19:55:00Z","v":441102,"vw":32.435746},{"c":32.28,"h":32.37,"l":32.2,"n":29,"o":32.37,"t":"2026-10-15T20:00:00Z","v":396505,"vw":32.369147},{"c":32.53,"h":32.55,"l":32.53,"n":23,"o":32.55,"t":"2026-10-15T20:05:00Z","v":591,"vw":32.54},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-15T20:15:00Z","v":118,"vw":32.99},{"c":32.95,"h":33.035,"l":32.54,"n":10,"o":33.035,"t":"2026-10-15T20:25:00Z","v":1028,"vw":32.755222},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-15T20:30:00Z","v":182,"vw":32.94},{"c":32.45,"h":32.55,"l":32.45,"n":18,"o":32.55,"t":"2026-10-15T20:35:00Z","v":532,"vw":32.495455},{"c":32.7,"h":32.75,"l":32.7,"n":2,"o":32.75,"t":"2026-10-15T20:50:00Z","v":250,"vw":32.73},{"c":32.49,"h":32.7336,"l":32.45,"n":19,"o":32.7336,"t":"2026-10-15T20:55:00Z","v":1368,"vw":32.499867},{"c":32.2831,"h":32.2831,"l":32.2831,"n":2,"o":32.2831,"t":"2026-10-15T21:05:00Z","v":159,"vw":32.2831},{"c":32.2,"h":32.75,"l":32.2,"n":27,"o":32.37,"t":"2026-10-15T21:10:00Z","v":13139,"vw":32.269737},{"c":32.2,"h":32.21,"l":32.2,"n":4,"o":32.21,"t":"2026-10-15T21:15:00Z","v":5701,"vw":32.204386},{"c":32.21,"h":32.21,"l":32.2,"n":3,"o":32.2,"t":"2026-10-15T21:20:00Z","v":3300,"vw":32.203927},{"c":32.37,"h":32.3706,"l":32.34,"n":7,"o":32.3706,"t":"2026-10-15T21:25:00Z","v":851,"vw":32.361835},{"c":32.7,"h":32.7,"l":32.6397,"n":3,"o":32.6397,"t":"2026-10-15T21:35:00Z","v":2600,"vw":32.676808},{"c":32.94,"h":32.94,"l":32.69,"n":35,"o":32.7,"t":"2026-10-15T21:50:00Z","v":6739,"vw":32.705553},{"c":32.8887,"h":33.12,"l":32.85,"n":8,"o":33.1,"t":"2026-10-15T21:55:00Z","v":3213,"vw":32.934075},{"c":33.02,"h":33.02,"l":33.018,"n":5,"o":33.018,"t":"2026-10-15T22:00:00Z","v":354,"vw":33.019333},{"c":33.7,"h":33.7,"l":33.01,"n":16,"o":33.02,"t":"2026-10-15T22:05:00Z","v":9560,"vw":33.063153},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-10-15T22:10:00Z","v":4382,"vw":33},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-15T22:15:00Z","v":875,"vw":33},{"c":32.9079,"h":32.9079,"l":32.9079,"n":1,"o":32.9079,"t":"2026-10-15T22:20:00Z","v":100,"vw":32.9079},{"c":33.13,"h":33.13,"l":32.95,"n":5,"o":32.95,"t":"2026-10-15T22:40:00Z","v":287,"vw":33.04},{"c":33.145,"h":33.145,"l":33.145,"n":2,"o":33.145,"t":"2026-10-15T22:45:00Z","v":101,"vw":33.145},{"c":32.51,"h":32.57,"l":32.51,"n":36,"o":32.57,"t":"2026-10-15T23:00:00Z","v":1424,"vw":32.539163},{"c":32.82,"h":32.82,"l":32.82,"n":3,"o":32.82,"t":"2026-10-15T23:15:00Z","v":156,"vw":32.82},{"c":32.51,"h":32.51,"l":32.51,"n":10,"o":32.51,"t":"2026-10-15T23:20:00Z","v":618,"vw":32.51},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-15T23:30:00Z","v":676,"vw":32.51},{"c":32.5,"h":32.54,"l":32.5,"n":33,"o":32.51,"t":"2026-10-15T23:35:00Z","v":6911,"vw":32.506333},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-15T23:40:00Z","v":100,"vw":32.75},{"c":32.6485,"h":32.652,"l":32.6485,"n":3,"o":32.652,"t":"2026-10-15T23:45:00Z","v":205,"vw":32.65025},{"c":32.73,"h":32.73,"l":32.73,"n":3,"o":32.73,"t":"2026-10-15T23:55:00Z","v":466,"vw":32.73},{"c":32.59,"h":32.8,"l":32.51,"n":75,"o":32.6,"t":"2026-10-16T08:00:00Z","v":4477,"vw":32.679919},{"c":32.61,"h":32.71,"l":32.61,"n":18,"o":32.71,"t":"2026-10-16T08:05:00Z","v":902,"vw":32.629643},{"c":32.6,"h":33,"l":32.6,"n":10,"o":33,"t":"2026-10-16T08:20:00Z","v":2234,"vw":32.62001},{"c":32.62,"h":32.62,"l":32.62,"n":5,"o":32.62,"t":"2026-10-16T08:55:00Z","v":126,"vw":32.62},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-16T09:50:00Z","v":150,"vw":32.7},{"c":32.58,"h":32.58,"l":32.58,"n":12,"o":32.58,"t":"2026-10-16T09:55:00Z","v":5010,"vw":32.58},{"c":32.33,"h":32.34,"l":32.33,"n":5,"o":32.34,"t":"2026-10-16T10:05:00Z","v":403,"vw":32.335025},{"c":32.42,"h":32.42,"l":32.42,"n":11,"o":32.42,"t":"2026-10-16T10:55:00Z","v":182,"vw":32.42},{"c":32.5,"h":32.5,"l":32.5,"n":14,"o":32.5,"t":"2026-10-16T11:00:00Z","v":2831,"vw":32.5},{"c":32.2,"h":32.2,"l":32.2,"n":15,"o":32.2,"t":"2026-10-16T11:05:00Z","v":400,"vw":32.2},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-16T11:10:00Z","v":100,"vw":32.5},{"c":32.2562,"h":32.2562,"l":32.2562,"n":1,"o":32.2562,"t":"2026-10-16T11:25:00Z","v":500,"vw":32.2562},{"c":32.5,"h":32.5,"l":32.19,"n":7,"o":32.25,"t":"2026-10-16T11:30:00Z","v":926,"vw":32.259498},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-16T11:35:00Z","v":170,"vw":32.3},{"c":32.1,"h":32.1,"l":32.1,"n":16,"o":32.1,"t":"2026-10-16T11:40:00Z","v":263,"vw":32.1},{"c":31.99,"h":32,"l":31.95,"n":34,"o":32,"t":"2026-10-16T11:45:00Z","v":1126,"vw":31.984889},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-16T11:50:00Z","v":1030,"vw":32},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-16T11:55:00Z","v":2001,"vw":32},{"c":32.13,"h":32.13,"l":32.12,"n":5,"o":32.12,"t":"2026-10-16T12:10:00Z","v":403,"vw":32.123939},{"c":31.92,"h":31.92,"l":31.92,"n":3,"o":31.92,"t":"2026-10-16T12:15:00Z","v":106,"vw":31.92},{"c":31.8568,"h":32.02,"l":31.7,"n":6,"o":31.716,"t":"2026-10-16T12:20:00Z","v":680,"vw":31.8368},{"c":32.1,"h":32.1,"l":32.09,"n":2,"o":32.09,"t":"2026-10-16T12:30:00Z","v":200,"vw":32.095},{"c":31.89,"h":32.1,"l":31.89,"n":5,"o":32.1,"t":"2026-10-16T12:35:00Z","v":329,"vw":31.995},{"c":31.89,"h":31.9195,"l":31.89,"n":39,"o":31.9195,"t":"2026-10-16T12:55:00Z","v":2568,"vw":31.902884},{"c":32,"h":32,"l":31.8344,"n":16,"o":31.8344,"t":"2026-10-16T13:10:00Z","v":4666,"vw":31.902634},{"c":31.83,"h":31.83,"l":31.83,"n":16,"o":31.83,"t":"2026-10-16T13:20:00Z","v":1143,"vw":31.83},{"c":31.765,"h":31.765,"l":31.765,"n":3,"o":31.765,"t":"2026-10-16T13:25:00Z","v":230,"vw":31.765},{"c":31.27,"h":32.025,"l":31.065,"n":853,"o":31.85,"t":"2026-10-16T13:30:00Z","v":128497,"vw":31.599272},{"c":31.5,"h":31.5,"l":31.09,"n":811,"o":31.2104,"t":"2026-10-16T13:35:00Z","v":81316,"vw":31.27229},{"c":31.59,"h":31.62,"l":31.18,"n":724,"o":31.461,"t":"2026-10-16T13:40:00Z","v":58765,"vw":31.432074},{"c":31.68,"h":31.75,"l":31.48,"n":1006,"o":31.57,"t":"2026-10-16T13:45:00Z","v":76990,"vw":31.575935},{"c":31.5,"h":31.75,"l":31.25,"n":1477,"o":31.68,"t":"2026-10-16T13:50:00Z","v":123387,"vw":31.4279},{"c":31.46,"h":31.54,"l":31.34,"n":968,"o":31.49,"t":"2026-10-16T13:55:00Z","v":93302,"vw":31.451749},{"c":31.735,"h":31.84,"l":31.4475,"n":660,"o":31.4475,"t":"2026-10-16T14:00:00Z","v":84879,"vw":31.705945},{"c":31.695,"h":31.85,"l":31.61,"n":447,"o":31.735,"t":"2026-10-16T14:05:00Z","v":30742,"vw":31.718898},{"c":31.925,"h":31.98,"l":31.545,"n":757,"o":31.695,"t":"2026-10-16T14:10:00Z","v":64176,"vw":31.756247},{"c":32.44,"h":32.61,"l":31.915,"n":1834,"o":31.925,"t":"2026-10-16T14:15:00Z","v":202247,"vw":32.2388},{"c":32.67,"h":32.91,"l":32.395,"n":1370,"o":32.395,"t":"2026-10-16T14:20:00Z","v":144768,"vw":32.71035},{"c":32.54,"h":32.86,"l":32.54,"n":1037,"o":32.71,"t":"2026-10-16T14:25:00Z","v":114239,"vw":32.701078},{"c":32.685,"h":32.84,"l":32.56,"n":727,"o":32.575,"t":"2026-10-16T14:30:00Z","v":98917,"vw":32.678211},{"c":32.85,"h":33.04,"l":32.68,"n":1393,"o":32.68,"t":"2026-10-16T14:35:00Z","v":152313,"vw":32.911038},{"c":32.73,"h":32.94,"l":32.68,"n":583,"o":32.88,"t":"2026-10-16T14:40:00Z","v":56928,"vw":32.796106},{"c":32.8,"h":32.8,"l":32.55,"n":612,"o":32.72,"t":"2026-10-16T14:45:00Z","v":51948,"vw":32.649537},{"c":32.32,"h":32.82,"l":32.2958,"n":682,"o":32.8099,"t":"2026-10-16T14:50:00Z","v":52769,"vw":32.635599},{"c":32.35,"h":32.41,"l":32.25,"n":599,"o":32.36,"t":"2026-10-16T14:55:00Z","v":44765,"vw":32.329761},{"c":32.17,"h":32.33,"l":32.17,"n":535,"o":32.33,"t":"2026-10-16T15:00:00Z","v":38281,"vw":32.252178},{"c":31.59,"h":32.21,"l":31.59,"n":581,"o":32.17,"t":"2026-10-16T15:05:00Z","v":50958,"vw":31.867937},{"c":31.69,"h":31.8,"l":31.54,"n":516,"o":31.59,"t":"2026-10-16T15:10:00Z","v":45703,"vw":31.70756},{"c":31.83,"h":31.89,"l":31.685,"n":597,"o":31.685,"t":"2026-10-16T15:15:00Z","v":38279,"vw":31.792112},{"c":31.865,"h":31.91,"l":31.7424,"n":439,"o":31.83,"t":"2026-10-16T15:20:00Z","v":33671,"vw":31.840778},{"c":32,"h":32.08,"l":31.88,"n":581,"o":31.88,"t":"2026-10-16T15:25:00Z","v":44151,"vw":31.98077},{"c":32.025,"h":32.14,"l":32.015,"n":469,"o":32.015,"t":"2026-10-16T15:30:00Z","v":29222,"vw":32.068972},{"c":31.955,"h":32,"l":31.835,"n":399,"o":32,"t":"2026-10-16T15:35:00Z","v":30535,"vw":31.918039},{"c":31.9101,"h":32.0043,"l":31.89,"n":393,"o":31.955,"t":"2026-10-16T15:40:00Z","v":27796,"vw":31.941584},{"c":31.88,"h":32.06,"l":31.88,"n":479,"o":31.925,"t":"2026-10-16T15:45:00Z","v":26052,"vw":31.958846},{"c":31.78,"h":31.88,"l":31.6808,"n":388,"o":31.855,"t":"2026-10-16T15:50:00Z","v":38785,"vw":31.798806},{"c":32.13,"h":32.18,"l":31.78,"n":641,"o":31.8,"t":"2026-10-16T15:55:00Z","v":151552,"vw":31.92926},{"c":32.29,"h":32.295,"l":32.0001,"n":683,"o":32.11,"t":"2026-10-16T16:00:00Z","v":55084,"vw":32.176174},{"c":32.17,"h":32.3,"l":32.135,"n":545,"o":32.3,"t":"2026-10-16T16:05:00Z","v":45384,"vw":32.24826},{"c":32.335,"h":32.335,"l":32.17,"n":478,"o":32.18,"t":"2026-10-16T16:10:00Z","v":52473,"vw":32.224812},{"c":32.32,"h":32.41,"l":32.19,"n":440,"o":32.2922,"t":"2026-10-16T16:15:00Z","v":29312,"vw":32.289719},{"c":32.25,"h":32.405,"l":32.245,"n":479,"o":32.305,"t":"2026-10-16T16:20:00Z","v":24402,"vw":32.333258},{"c":32.215,"h":32.26,"l":32.13,"n":458,"o":32.24,"t":"2026-10-16T16:25:00Z","v":30709,"vw":32.200187},{"c":32.09,"h":32.19,"l":32.06,"n":369,"o":32.19,"t":"2026-10-16T16:30:00Z","v":24289,"vw":32.129839},{"c":32.265,"h":32.28,"l":32.05,"n":570,"o":32.07,"t":"2026-10-16T16:35:00Z","v":40161,"vw":32.186501},{"c":32.145,"h":32.28,"l":32.1,"n":431,"o":32.265,"t":"2026-10-16T16:40:00Z","v":37680,"vw":32.21057},{"c":31.95,"h":32.175,"l":31.9101,"n":684,"o":32.175,"t":"2026-10-16T16:45:00Z","v":59528,"vw":32.017235},{"c":31.93,"h":31.98,"l":31.89,"n":525,"o":31.94,"t":"2026-10-16T16:50:00Z","v":37142,"vw":31.930758},{"c":31.94,"h":31.9418,"l":31.87,"n":500,"o":31.92,"t":"2026-10-16T16:55:00Z","v":26161,"vw":31.907977},{"c":31.655,"h":31.98,"l":31.64,"n":684,"o":31.95,"t":"2026-10-16T17:00:00Z","v":53331,"vw":31.777778},{"c":31.89,"h":31.89,"l":31.5201,"n":767,"o":31.63,"t":"2026-10-16T17:05:00Z","v":64662,"vw":31.647961},{"c":31.87,"h":31.89,"l":31.83,"n":503,"o":31.88,"t":"2026-10-16T17:10:00Z","v":53967,"vw":31.860433},{"c":31.8,"h":31.92,"l":31.77,"n":608,"o":31.86,"t":"2026-10-16T17:15:00Z","v":46474,"vw":31.806533},{"c":31.97,"h":31.985,"l":31.75,"n":862,"o":31.81,"t":"2026-10-16T17:20:00Z","v":103115,"vw":31.831691},{"c":32.01,"h":32.06,"l":31.945,"n":858,"o":31.95,"t":"2026-10-16T17:25:00Z","v":78397,"vw":31.998202},{"c":32.16,"h":32.16,"l":31.94,"n":629,"o":32,"t":"2026-10-16T17:30:00Z","v":648269,"vw":32.050673},{"c":32.1,"h":32.25,"l":32.035,"n":912,"o":32.17,"t":"2026-10-16T17:35:00Z","v":74243,"vw":32.161857},{"c":32.135,"h":32.29,"l":32.08,"n":602,"o":32.09,"t":"2026-10-16T17:40:00Z","v":49047,"vw":32.206512},{"c":31.95,"h":32.2,"l":31.9301,"n":641,"o":32.13,"t":"2026-10-16T17:45:00Z","v":33825,"vw":32.0519},{"c":31.92,"h":31.97,"l":31.875,"n":414,"o":31.95,"t":"2026-10-16T17:50:00Z","v":24731,"vw":31.911436},{"c":31.86,"h":31.92,"l":31.84,"n":572,"o":31.92,"t":"2026-10-16T17:55:00Z","v":27773,"vw":31.873945},{"c":31.74,"h":31.845,"l":31.68,"n":559,"o":31.84,"t":"2026-10-16T18:00:00Z","v":31074,"vw":31.775755},{"c":31.75,"h":31.805,"l":31.61,"n":534,"o":31.72,"t":"2026-10-16T18:05:00Z","v":30742,"vw":31.703665},{"c":31.7,"h":31.8,"l":31.6901,"n":459,"o":31.76,"t":"2026-10-16T18:10:00Z","v":19797,"vw":31.739787},{"c":31.625,"h":31.78,"l":31.6,"n":405,"o":31.7,"t":"2026-10-16T18:15:00Z","v":21621,"vw":31.6749},{"c":31.6,"h":31.62,"l":31.4901,"n":986,"o":31.6,"t":"2026-10-16T18:20:00Z","v":57229,"vw":31.570431},{"c":31.645,"h":31.67,"l":31.59,"n":638,"o":31.59,"t":"2026-10-16T18:25:00Z","v":32195,"vw":31.620281},{"c":31.65,"h":31.67,"l":31.55,"n":538,"o":31.63,"t":"2026-10-16T18:30:00Z","v":27401,"vw":31.634021},{"c":31.58,"h":31.66,"l":31.54,"n":534,"o":31.6401,"t":"2026-10-16T18:35:00Z","v":35665,"vw":31.578787},{"c":31.71,"h":31.81,"l":31.54,"n":1289,"o":31.59,"t":"2026-10-16T18:40:00Z","v":113095,"vw":31.613076},{"c":31.65,"h":31.74,"l":31.6,"n":806,"o":31.7,"t":"2026-10-16T18:45:00Z","v":56432,"vw":31.652933},{"c":31.62,"h":31.71,"l":31.55,"n":1062,"o":31.65,"t":"2026-10-16T18:50:00Z","v":110653,"vw":31.603453},{"c":31.71,"h":31.71,"l":31.48,"n":1095,"o":31.62,"t":"2026-10-16T18:55:00Z","v":134601,"vw":31.568559},{"c":31.65,"h":31.72,"l":31.63,"n":640,"o":31.71,"t":"2026-10-16T19:00:00Z","v":42417,"vw":31.67521},{"c":31.62,"h":31.745,"l":31.54,"n":1021,"o":31.655,"t":"2026-10-16T19:05:00Z","v":65709,"vw":31.630152},{"c":31.83,"h":31.84,"l":31.62,"n":816,"o":31.62,"t":"2026-10-16T19:10:00Z","v":45357,"vw":31.741947},{"c":31.745,"h":31.9,"l":31.6556,"n":511,"o":31.845,"t":"2026-10-16T19:15:00Z","v":28378,"vw":31.800278},{"c":31.7,"h":31.845,"l":31.7,"n":584,"o":31.745,"t":"2026-10-16T19:20:00Z","v":81328,"vw":31.755768},{"c":31.76,"h":31.82,"l":31.7,"n":776,"o":31.71,"t":"2026-10-16T19:25:00Z","v":62389,"vw":31.759148},{"c":31.435,"h":31.8,"l":31.425,"n":637,"o":31.77,"t":"2026-10-16T19:30:00Z","v":49836,"vw":31.599497},{"c":31.505,"h":31.585,"l":31.37,"n":1071,"o":31.43,"t":"2026-10-16T19:35:00Z","v":60395,"vw":31.449188},{"c":31.44,"h":31.53,"l":31.4,"n":986,"o":31.505,"t":"2026-10-16T19:40:00Z","v":93258,"vw":31.477387},{"c":31.58,"h":31.6599,"l":31.39,"n":1704,"o":31.44,"t":"2026-10-16T19:45:00Z","v":224176,"vw":31.467084},{"c":31.54,"h":31.705,"l":31.54,"n":1840,"o":31.6,"t":"2026-10-16T19:50:00Z","v":164061,"vw":31.635387},{"c":31.71,"h":31.73,"l":31.45,"n":5058,"o":31.54,"t":"2026-10-16T19:55:00Z","v":552817,"vw":31.614069},{"c":31.74,"h":31.76,"l":31.68,"n":38,"o":31.7,"t":"2026-10-16T20:00:00Z","v":1771268,"vw":31.680067},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-16T20:15:00Z","v":100,"vw":31.74},{"c":31.9056,"h":31.9056,"l":31.9056,"n":1,"o":31.9056,"t":"2026-10-16T20:20:00Z","v":150,"vw":31.9056},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-10-16T20:35:00Z","v":300,"vw":31.97},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-16T20:40:00Z","v":100,"vw":31.88},{"c":31.6,"h":31.6,"l":31.5,"n":4,"o":31.5,"t":"2026-10-16T20:55:00Z","v":2201,"vw":31.59061},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-16T21:05:00Z","v":104,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-16T21:30:00Z","v":710,"vw":31.5},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-16T21:35:00Z","v":200,"vw":31.56},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-16T21:40:00Z","v":400,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-16T22:10:00Z","v":100,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":4,"o":31.5,"t":"2026-10-16T22:15:00Z","v":114,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":7,"o":31.5,"t":"2026-10-16T22:30:00Z","v":1102,"vw":31.5},{"c":31.38,"h":31.39,"l":31.38,"n":6,"o":31.39,"t":"2026-10-16T22:40:00Z","v":4031,"vw":31.380793},{"c":31.46,"h":31.5,"l":31.46,"n":9,"o":31.5,"t":"2026-10-16T22:50:00Z","v":1206,"vw":31.487},{"c":31.4009,"h":31.4009,"l":31.38,"n":2,"o":31.38,"t":"2026-10-16T22:55:00Z","v":625,"vw":31.39672},{"c":31.5,"h":31.5,"l":31.49,"n":2,"o":31.49,"t":"2026-10-16T23:00:00Z","v":1099,"vw":31.49909},{"c":31.38,"h":31.44,"l":31.38,"n":7,"o":31.44,"t":"2026-10-16T23:10:00Z","v":608,"vw":31.406092},{"c":31.32,"h":31.4,"l":31.32,"n":19,"o":31.38,"t":"2026-10-16T23:15:00Z","v":3072,"vw":31.354466},{"c":31.32,"h":31.32,"l":31.32,"n":1,"o":31.32,"t":"2026-10-16T23:25:00Z","v":110,"vw":31.32},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-16T23:50:00Z","v":151,"vw":31.68},{"c":32.78,"h":32.91,"l":32.53,"n":79,"o":32.53,"t":"2026-10-19T08:00:00Z","v":20463,"vw":32.735422},{"c":32.5,"h":32.64,"l":32.5,"n":61,"o":32.64,"t":"2026-10-19T08:10:00Z","v":9778,"vw":32.559075},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-10-19T09:20:00Z","v":272,"vw":32.5},{"c":32.5,"h":32.52,"l":32.5,"n":8,"o":32.52,"t":"2026-10-19T10:35:00Z","v":658,"vw":32.511988},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-19T10:45:00Z","v":210,"vw":32.61},{"c":32.8998,"h":32.8998,"l":32.53,"n":13,"o":32.705,"t":"2026-10-19T11:00:00Z","v":6226,"vw":32.848298},{"c":32.73,"h":32.73,"l":32.73,"n":2,"o":32.73,"t":"2026-10-19T11:10:00Z","v":200,"vw":32.73},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-19T11:25:00Z","v":1000,"vw":32.53},{"c":32.8211,"h":32.8211,"l":32.8211,"n":2,"o":32.8211,"t":"2026-10-19T11:30:00Z","v":163,"vw":32.8211},{"c":32.57,"h":32.65,"l":32.5,"n":12,"o":32.65,"t":"2026-10-19T11:45:00Z","v":1761,"vw":32.615686},{"c":32.58,"h":32.77,"l":32.58,"n":13,"o":32.77,"t":"2026-10-19T11:50:00Z","v":1306,"vw":32.631873},{"c":32.75,"h":32.82,"l":32.7,"n":15,"o":32.7,"t":"2026-10-19T11:55:00Z","v":1952,"vw":32.770806},{"c":32.86,"h":32.86,"l":32.82,"n":10,"o":32.82,"t":"2026-10-19T12:00:00Z","v":1233,"vw":32.834735},{"c":32.89,"h":32.89,"l":32.74,"n":18,"o":32.815,"t":"2026-10-19T12:05:00Z","v":1106,"vw":32.822953},{"c":33,"h":33,"l":32.89,"n":21,"o":32.9,"t":"2026-10-19T12:10:00Z","v":5718,"vw":32.9857},{"c":32.9,"h":32.99,"l":32.9,"n":4,"o":32.99,"t":"2026-10-19T12:25:00Z","v":4250,"vw":32.964286},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-10-19T12:35:00Z","v":200,"vw":32.97},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-10-19T12:40:00Z","v":10100,"vw":32.95},{"c":32.9331,"h":32.94,"l":32.9331,"n":8,"o":32.94,"t":"2026-10-19T12:45:00Z","v":1198,"vw":32.935365},{"c":32.86,"h":32.96,"l":32.86,"n":19,"o":32.95,"t":"2026-10-19T12:55:00Z","v":2114,"vw":32.92925},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-19T13:00:00Z","v":201,"vw":32.85},{"c":32.97,"h":32.97,"l":32.87,"n":6,"o":32.87,"t":"2026-10-19T13:05:00Z","v":324,"vw":32.91},{"c":33,"h":33,"l":32.96,"n":21,"o":32.96,"t":"2026-10-19T13:10:00Z","v":5917,"vw":32.99087},{"c":33.2,"h":33.2,"l":32.98,"n":12,"o":32.98,"t":"2026-10-19T13:20:00Z","v":465,"vw":33.078531},{"c":33.11,"h":33.11,"l":33.062,"n":7,"o":33.062,"t":"2026-10-19T13:25:00Z","v":551,"vw":33.079771},{"c":32.68,"h":33.44,"l":32.5919,"n":1166,"o":33.17,"t":"2026-10-19T13:30:00Z","v":155585,"vw":33.099929},{"c":32.2595,"h":32.69,"l":32,"n":1189,"o":32.69,"t":"2026-10-19T13:35:00Z","v":109921,"vw":32.223823},{"c":32.285,"h":32.51,"l":32.105,"n":950,"o":32.19,"t":"2026-10-19T13:40:00Z","v":79043,"vw":32.277529},{"c":32.42,"h":32.47,"l":32.2,"n":780,"o":32.32,"t":"2026-10-19T13:45:00Z","v":109909,"vw":32.334531},{"c":32.16,"h":32.58,"l":32.14,"n":750,"o":32.42,"t":"2026-10-19T13:50:00Z","v":53476,"vw":32.292688},{"c":31.9,"h":32.13,"l":31.85,"n":652,"o":32.13,"t":"2026-10-19T13:55:00Z","v":41097,"vw":31.959719},{"c":31.785,"h":31.91,"l":31.6517,"n":662,"o":31.9,"t":"2026-10-19T14:00:00Z","v":57471,"vw":31.760993},{"c":31.879,"h":31.92,"l":31.69,"n":499,"o":31.785,"t":"2026-10-19T14:05:00Z","v":42986,"vw":31.838084},{"c":31.92,"h":31.94,"l":31.61,"n":580,"o":31.885,"t":"2026-10-19T14:10:00Z","v":44900,"vw":31.782539},{"c":31.95,"h":32.09,"l":31.91,"n":572,"o":31.96,"t":"2026-10-19T14:15:00Z","v":56944,"vw":32.002047},{"c":32.29,"h":32.3199,"l":31.9,"n":801,"o":31.95,"t":"2026-10-19T14:20:00Z","v":93628,"vw":32.046889},{"c":32.21,"h":32.37,"l":32.19,"n":675,"o":32.295,"t":"2026-10-19T14:25:00Z","v":57289,"vw":32.252209},{"c":32,"h":32.21,"l":31.96,"n":994,"o":32.21,"t":"2026-10-19T14:30:00Z","v":53518,"vw":32.062951},{"c":31.93,"h":32.04,"l":31.87,"n":957,"o":31.995,"t":"2026-10-19T14:35:00Z","v":49145,"vw":31.943124},{"c":32.065,"h":32.1173,"l":31.96,"n":741,"o":31.99,"t":"2026-10-19T14:40:00Z","v":38032,"vw":32.033852},{"c":32.2,"h":32.26,"l":32.09,"n":825,"o":32.09,"t":"2026-10-19T14:45:00Z","v":55014,"vw":32.205239},{"c":32.035,"h":32.21,"l":32,"n":578,"o":32.21,"t":"2026-10-19T14:50:00Z","v":33110,"vw":32.072963},{"c":32.05,"h":32.11,"l":32.02,"n":358,"o":32.04,"t":"2026-10-19T14:55:00Z","v":16451,"vw":32.066476},{"c":32.1,"h":32.165,"l":32.04,"n":583,"o":32.065,"t":"2026-10-19T15:00:00Z","v":43249,"vw":32.085752},{"c":32.33,"h":32.35,"l":32.11,"n":849,"o":32.11,"t":"2026-10-19T15:05:00Z","v":64442,"vw":32.223537},{"c":32.315,"h":32.43,"l":32.24,"n":515,"o":32.34,"t":"2026-10-19T15:10:00Z","v":35037,"vw":32.328959},{"c":32.46,"h":32.46,"l":32.24,"n":792,"o":32.33,"t":"2026-10-19T15:15:00Z","v":60644,"vw":32.365653},{"c":32.61,"h":32.61,"l":32.41,"n":566,"o":32.47,"t":"2026-10-19T15:20:00Z","v":36938,"vw":32.493538},{"c":32.46,"h":32.62,"l":32.46,"n":534,"o":32.6,"t":"2026-10-19T15:25:00Z","v":31465,"vw":32.518903},{"c":32.41,"h":32.47,"l":32.35,"n":360,"o":32.47,"t":"2026-10-19T15:30:00Z","v":19669,"vw":32.408346},{"c":32.505,"h":32.55,"l":32.39,"n":468,"o":32.415,"t":"2026-10-19T15:35:00Z","v":30067,"vw":32.490474},{"c":32.62,"h":32.62,"l":32.515,"n":624,"o":32.515,"t":"2026-10-19T15:40:00Z","v":36100,"vw":32.583432},{"c":32.59,"h":32.615,"l":32.5408,"n":497,"o":32.605,"t":"2026-10-19T15:45:00Z","v":34005,"vw":32.584808},{"c":32.545,"h":32.615,"l":32.5,"n":759,"o":32.6,"t":"2026-10-19T15:50:00Z","v":48890,"vw":32.557049},{"c":32.49,"h":32.6,"l":32.49,"n":662,"o":32.56,"t":"2026-10-19T15:55:00Z","v":62319,"vw":32.528911},{"c":32.35,"h":32.49,"l":32.28,"n":555,"o":32.49,"t":"2026-10-19T16:00:00Z","v":34772,"vw":32.368676},{"c":32.3,"h":32.38,"l":32.26,"n":634,"o":32.34,"t":"2026-10-19T16:05:00Z","v":44968,"vw":32.326326},{"c":32.265,"h":32.34,"l":32.25,"n":323,"o":32.29,"t":"2026-10-19T16:10:00Z","v":22861,"vw":32.298821},{"c":32.215,"h":32.31,"l":32.21,"n":550,"o":32.265,"t":"2026-10-19T16:15:00Z","v":44260,"vw":32.240818},{"c":32.205,"h":32.23,"l":32.16,"n":455,"o":32.215,"t":"2026-10-19T16:20:00Z","v":41303,"vw":32.200676},{"c":32.17,"h":32.23,"l":32.14,"n":383,"o":32.21,"t":"2026-10-19T16:25:00Z","v":35757,"vw":32.174415},{"c":32.07,"h":32.17,"l":32.0224,"n":410,"o":32.17,"t":"2026-10-19T16:30:00Z","v":40136,"vw":32.081882},{"c":32.045,"h":32.08,"l":32.01,"n":269,"o":32.07,"t":"2026-10-19T16:35:00Z","v":10649,"vw":32.036309},{"c":32.09,"h":32.09,"l":32.015,"n":281,"o":32.0237,"t":"2026-10-19T16:40:00Z","v":15706,"vw":32.058541},{"c":31.88,"h":32.055,"l":31.85,"n":512,"o":32.05,"t":"2026-10-19T16:45:00Z","v":36685,"vw":31.952465},{"c":31.74,"h":31.8776,"l":31.73,"n":360,"o":31.85,"t":"2026-10-19T16:50:00Z","v":34924,"vw":31.806803},{"c":31.66,"h":31.78,"l":31.66,"n":446,"o":31.76,"t":"2026-10-19T16:55:00Z","v":20653,"vw":31.74103},{"c":31.61,"h":31.69,"l":31.53,"n":836,"o":31.65,"t":"2026-10-19T17:00:00Z","v":80292,"vw":31.623233},{"c":31.495,"h":31.6375,"l":31.49,"n":447,"o":31.6,"t":"2026-10-19T17:05:00Z","v":22190,"vw":31.545502},{"c":31.57,"h":31.5992,"l":31.485,"n":556,"o":31.495,"t":"2026-10-19T17:10:00Z","v":62885,"vw":31.537354},{"c":31.575,"h":31.66,"l":31.56,"n":459,"o":31.565,"t":"2026-10-19T17:15:00Z","v":23398,"vw":31.618749},{"c":31.55,"h":31.5999,"l":31.51,"n":434,"o":31.54,"t":"2026-10-19T17:20:00Z","v":18601,"vw":31.556678},{"c":31.52,"h":31.62,"l":31.52,"n":585,"o":31.555,"t":"2026-10-19T17:25:00Z","v":30872,"vw":31.563779},{"c":31.565,"h":31.61,"l":31.51,"n":617,"o":31.51,"t":"2026-10-19T17:30:00Z","v":36758,"vw":31.542044},{"c":31.565,"h":31.58,"l":31.52,"n":481,"o":31.565,"t":"2026-10-19T17:35:00Z","v":29190,"vw":31.545393},{"c":31.48,"h":31.59,"l":31.465,"n":880,"o":31.55,"t":"2026-10-19T17:40:00Z","v":55029,"vw":31.516619},{"c":31.335,"h":31.48,"l":31.305,"n":492,"o":31.48,"t":"2026-10-19T17:45:00Z","v":15970,"vw":31.356606},{"c":31.31,"h":31.335,"l":31.285,"n":521,"o":31.33,"t":"2026-10-19T17:50:00Z","v":19581,"vw":31.307176},{"c":31.455,"h":31.53,"l":31.265,"n":1172,"o":31.3,"t":"2026-10-19T17:55:00Z","v":154476,"vw":31.407004},{"c":31.35,"h":31.49,"l":31.31,"n":517,"o":31.49,"t":"2026-10-19T18:00:00Z","v":24679,"vw":31.377966},{"c":31.43,"h":31.45,"l":31.335,"n":585,"o":31.34,"t":"2026-10-19T18:05:00Z","v":38476,"vw":31.391639},{"c":31.37,"h":31.46,"l":31.37,"n":474,"o":31.425,"t":"2026-10-19T18:10:00Z","v":20308,"vw":31.422899},{"c":31.36,"h":31.4099,"l":31.36,"n":455,"o":31.37,"t":"2026-10-19T18:15:00Z","v":16782,"vw":31.378796},{"c":31.36,"h":31.395,"l":31.28,"n":842,"o":31.36,"t":"2026-10-19T18:20:00Z","v":135741,"vw":31.360054},{"c":31.53,"h":31.53,"l":31.34,"n":843,"o":31.355,"t":"2026-10-19T18:25:00Z","v":269386,"vw":31.431115},{"c":31.51,"h":31.57,"l":31.46,"n":1237,"o":31.53,"t":"2026-10-19T18:30:00Z","v":148200,"vw":31.508106},{"c":31.49,"h":31.49,"l":31.4,"n":633,"o":31.47,"t":"2026-10-19T18:35:00Z","v":211496,"vw":31.449608},{"c":31.495,"h":31.55,"l":31.44,"n":666,"o":31.49,"t":"2026-10-19T18:40:00Z","v":118565,"vw":31.484858},{"c":31.52,"h":31.62,"l":31.47,"n":728,"o":31.51,"t":"2026-10-19T18:45:00Z","v":62069,"vw":31.512424},{"c":31.52,"h":31.53,"l":31.49,"n":494,"o":31.52,"t":"2026-10-19T18:50:00Z","v":17162,"vw":31.511204},{"c":31.495,"h":31.55,"l":31.47,"n":703,"o":31.51,"t":"2026-10-19T18:55:00Z","v":46607,"vw":31.505396},{"c":31.62,"h":31.66,"l":31.51,"n":592,"o":31.51,"t":"2026-10-19T19:00:00Z","v":33412,"vw":31.599948},{"c":31.53,"h":31.67,"l":31.51,"n":652,"o":31.62,"t":"2026-10-19T19:05:00Z","v":152450,"vw":31.608953},{"c":31.4786,"h":31.56,"l":31.47,"n":593,"o":31.552,"t":"2026-10-19T19:10:00Z","v":27201,"vw":31.514041},{"c":31.62,"h":31.63,"l":31.47,"n":705,"o":31.47,"t":"2026-10-19T19:15:00Z","v":38204,"vw":31.519578},{"c":31.78,"h":31.8,"l":31.6,"n":1810,"o":31.625,"t":"2026-10-19T19:20:00Z","v":149774,"vw":31.717536},{"c":31.71,"h":31.81,"l":31.6556,"n":989,"o":31.8,"t":"2026-10-19T19:25:00Z","v":65892,"vw":31.728134},{"c":31.68,"h":31.765,"l":31.68,"n":900,"o":31.7,"t":"2026-10-19T19:30:00Z","v":67768,"vw":31.713062},{"c":31.82,"h":31.845,"l":31.68,"n":784,"o":31.69,"t":"2026-10-19T19:35:00Z","v":40759,"vw":31.790309},{"c":31.69,"h":31.88,"l":31.66,"n":1001,"o":31.84,"t":"2026-10-19T19:40:00Z","v":58483,"vw":31.825259},{"c":31.57,"h":31.685,"l":31.56,"n":872,"o":31.67,"t":"2026-10-19T19:45:00Z","v":39248,"vw":31.621936},{"c":31.44,"h":31.55,"l":31.4,"n":1281,"o":31.55,"t":"2026-10-19T19:50:00Z","v":86618,"vw":31.445777},{"c":31.49,"h":31.55,"l":31.32,"n":3270,"o":31.43,"t":"2026-10-19T19:55:00Z","v":279204,"vw":31.444953},{"c":31.53,"h":32.15,"l":31.52,"n":37,"o":31.52,"t":"2026-10-19T20:00:00Z","v":800998,"vw":31.520339},{"c":31.53,"h":31.53,"l":31.53,"n":3,"o":31.53,"t":"2026-10-19T20:05:00Z","v":1179,"vw":31.53},{"c":31.61,"h":31.61,"l":31.61,"n":2,"o":31.61,"t":"2026-10-19T20:10:00Z","v":199,"vw":31.61},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-10-19T20:15:00Z","v":200,"vw":31.65},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-19T20:20:00Z","v":390,"vw":31.7},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-10-19T20:25:00Z","v":90055,"vw":31.52},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-19T20:30:00Z","v":200,"vw":32.15},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-10-19T20:50:00Z","v":320,"vw":31.52},{"c":31.5882,"h":31.5882,"l":31.5882,"n":1,"o":31.5882,"t":"2026-10-19T22:30:00Z","v":100,"vw":31.5882},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-19T23:20:00Z","v":100,"vw":31.66},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-19T23:30:00Z","v":100,"vw":31.96},{"c":31.77,"h":31.77,"l":31.77,"n":2,"o":31.77,"t":"2026-10-19T23:45:00Z","v":2910,"vw":31.77},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-19T23:55:00Z","v":1000,"vw":31.8},{"c":31.13,"h":31.55,"l":31.02,"n":101,"o":31.13,"t":"2026-10-20T08:00:00Z","v":7698,"vw":31.31681},{"c":31,"h":31,"l":31,"n":4,"o":31,"t":"2026-10-20T08:20:00Z","v":205,"vw":31},{"c":31.09,"h":31.1,"l":31.09,"n":6,"o":31.1,"t":"2026-10-20T08:25:00Z","v":420,"vw":31.095013},{"c":31.14,"h":31.14,"l":31.14,"n":26,"o":31.14,"t":"2026-10-20T09:00:00Z","v":266,"vw":31.14},{"c":30.81,"h":30.81,"l":30.81,"n":2,"o":30.81,"t":"2026-10-20T09:10:00Z","v":6966,"vw":30.81},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-20T09:30:00Z","v":293,"vw":30.8},{"c":30.96,"h":30.96,"l":30.96,"n":3,"o":30.96,"t":"2026-10-20T10:15:00Z","v":102,"vw":30.96},{"c":30.82,"h":30.82,"l":30.81,"n":5,"o":30.81,"t":"2026-10-20T10:35:00Z","v":262,"vw":30.815868},{"c":30.8675,"h":30.8675,"l":30.8675,"n":1,"o":30.8675,"t":"2026-10-20T10:50:00Z","v":200,"vw":30.8675},{"c":30.85,"h":30.85,"l":30.85,"n":2,"o":30.85,"t":"2026-10-20T10:55:00Z","v":203,"vw":30.85},{"c":30.82,"h":31.11,"l":30.82,"n":26,"o":31.11,"t":"2026-10-20T11:00:00Z","v":1783,"vw":30.871053},{"c":30.8,"h":30.8,"l":30.8,"n":12,"o":30.8,"t":"2026-10-20T11:05:00Z","v":382,"vw":30.8},{"c":30.79,"h":30.82,"l":30.79,"n":4,"o":30.82,"t":"2026-10-20T11:10:00Z","v":477,"vw":30.804975},{"c":30.8,"h":30.8,"l":30.8,"n":6,"o":30.8,"t":"2026-10-20T11:20:00Z","v":1035,"vw":30.8},{"c":30.75,"h":30.7729,"l":30.75,"n":3,"o":30.7729,"t":"2026-10-20T11:25:00Z","v":350,"vw":30.756562},{"c":30.93,"h":30.93,"l":30.93,"n":1,"o":30.93,"t":"2026-10-20T11:30:00Z","v":100,"vw":30.93},{"c":30.7729,"h":30.7729,"l":30.7729,"n":1,"o":30.7729,"t":"2026-10-20T11:40:00Z","v":100,"vw":30.7729},{"c":30.76,"h":30.9,"l":30.76,"n":8,"o":30.9,"t":"2026-10-20T11:55:00Z","v":388,"vw":30.840426},{"c":30.5,"h":30.56,"l":30.5,"n":30,"o":30.5007,"t":"2026-10-20T12:00:00Z","v":4079,"vw":30.50295},{"c":30.53,"h":30.53,"l":30.5,"n":13,"o":30.5,"t":"2026-10-20T12:10:00Z","v":2983,"vw":30.528115},{"c":30.39,"h":30.39,"l":30.39,"n":2,"o":30.39,"t":"2026-10-20T12:20:00Z","v":300,"vw":30.39},{"c":30.99,"h":30.99,"l":30.53,"n":2,"o":30.53,"t":"2026-10-20T12:25:00Z","v":400,"vw":30.645},{"c":30.71,"h":30.81,"l":30.6,"n":13,"o":30.81,"t":"2026-10-20T12:35:00Z","v":1349,"vw":30.725241},{"c":30.69,"h":30.69,"l":30.5,"n":21,"o":30.69,"t":"2026-10-20T12:40:00Z","v":1760,"vw":30.638547},{"c":30.81,"h":30.81,"l":30.69,"n":32,"o":30.69,"t":"2026-10-20T12:45:00Z","v":1043,"vw":30.712748},{"c":30.39,"h":30.8,"l":30.39,"n":3,"o":30.8,"t":"2026-10-20T13:00:00Z","v":690,"vw":30.491729},{"c":30.5,"h":30.98,"l":30.5,"n":3,"o":30.98,"t":"2026-10-20T13:10:00Z","v":350,"vw":30.66},{"c":30.83,"h":30.83,"l":30.58,"n":15,"o":30.7,"t":"2026-10-20T13:15:00Z","v":2402,"vw":30.72891},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-20T13:20:00Z","v":100,"vw":30.8},{"c":30.5,"h":30.56,"l":30.5,"n":15,"o":30.56,"t":"2026-10-20T13:25:00Z","v":1300,"vw":30.529091},{"c":29.59,"h":30.58,"l":29.575,"n":2183,"o":30.5,"t":"2026-10-20T13:30:00Z","v":306028,"vw":30.050364},{"c":30.165,"h":30.201,"l":29.45,"n":2209,"o":29.54,"t":"2026-10-20T13:35:00Z","v":254970,"vw":29.897756},{"c":29.59,"h":30.155,"l":29.51,"n":2278,"o":30.09,"t":"2026-10-20T13:40:00Z","v":244892,"vw":29.75437},{"c":29.9286,"h":29.99,"l":29.46,"n":1922,"o":29.56,"t":"2026-10-20T13:45:00Z","v":180397,"vw":29.68308},{"c":30.16,"h":30.18,"l":29.8,"n":1831,"o":29.89,"t":"2026-10-20T13:50:00Z","v":168156,"vw":29.944279},{"c":30.15,"h":30.29,"l":30.035,"n":1756,"o":30.1,"t":"2026-10-20T13:55:00Z","v":179456,"vw":30.161207},{"c":30.315,"h":30.385,"l":30.15,"n":1505,"o":30.19,"t":"2026-10-20T14:00:00Z","v":136730,"vw":30.243895},{"c":30.635,"h":30.73,"l":30.32,"n":2018,"o":30.32,"t":"2026-10-20T14:05:00Z","v":217380,"vw":30.573477},{"c":30.625,"h":30.69,"l":30.52,"n":2109,"o":30.655,"t":"2026-10-20T14:10:00Z","v":257265,"vw":30.585438},{"c":31.02,"h":31.08,"l":30.625,"n":1733,"o":30.625,"t":"2026-10-20T14:15:00Z","v":305159,"vw":30.812942},{"c":31.2399,"h":31.25,"l":30.9,"n":1320,"o":31.02,"t":"2026-10-20T14:20:00Z","v":120782,"vw":31.009584},{"c":31.295,"h":31.35,"l":31.07,"n":1581,"o":31.19,"t":"2026-10-20T14:25:00Z","v":220052,"vw":31.242606},{"c":30.94,"h":31.48,"l":30.885,"n":2141,"o":31.295,"t":"2026-10-20T14:30:00Z","v":232462,"vw":31.235871},{"c":30.99,"h":31.18,"l":30.87,"n":1924,"o":30.925,"t":"2026-10-20T14:35:00Z","v":207733,"vw":31.047084},{"c":31.15,"h":31.24,"l":30.94,"n":1657,"o":30.98,"t":"2026-10-20T14:40:00Z","v":233665,"vw":31.108304},{"c":30.99,"h":31.3505,"l":30.97,"n":1759,"o":31.15,"t":"2026-10-20T14:45:00Z","v":146448,"vw":31.173648},{"c":31.15,"h":31.19,"l":30.97,"n":1559,"o":31.01,"t":"2026-10-20T14:50:00Z","v":129827,"vw":31.081422},{"c":31.035,"h":31.195,"l":31.01,"n":1990,"o":31.13,"t":"2026-10-20T14:55:00Z","v":148385,"vw":31.102547},{"c":30.8625,"h":31.09,"l":30.82,"n":1692,"o":31.02,"t":"2026-10-20T15:00:00Z","v":128494,"vw":30.950506},{"c":30.66,"h":30.88,"l":30.635,"n":1226,"o":30.855,"t":"2026-10-20T15:05:00Z","v":119571,"vw":30.761258},{"c":30.325,"h":30.68,"l":30.14,"n":1481,"o":30.65,"t":"2026-10-20T15:10:00Z","v":122543,"vw":30.413462},{"c":30.43,"h":30.455,"l":30.205,"n":1537,"o":30.29,"t":"2026-10-20T15:15:00Z","v":144096,"vw":30.370268},{"c":30.48,"h":30.535,"l":30.41,"n":1988,"o":30.44,"t":"2026-10-20T15:20:00Z","v":235999,"vw":30.458694},{"c":30.81,"h":30.82,"l":30.435,"n":1740,"o":30.47,"t":"2026-10-20T15:25:00Z","v":150400,"vw":30.58963},{"c":30.885,"h":30.89,"l":30.79,"n":509,"o":30.83,"t":"2026-10-20T15:30:00Z","v":36531,"vw":30.839375},{"c":30.81,"h":31.05,"l":30.7614,"n":964,"o":30.85,"t":"2026-10-20T15:35:00Z","v":100080,"vw":30.901558},{"c":31.025,"h":31.12,"l":30.82,"n":1253,"o":30.825,"t":"2026-10-20T15:40:00Z","v":125246,"vw":30.969601},{"c":30.8699,"h":31.03,"l":30.79,"n":1050,"o":31.03,"t":"2026-10-20T15:45:00Z","v":104825,"vw":30.939584},{"c":30.95,"h":30.955,"l":30.81,"n":434,"o":30.845,"t":"2026-10-20T15:50:00Z","v":20372,"vw":30.877229},{"c":30.9,"h":30.96,"l":30.86,"n":443,"o":30.95,"t":"2026-10-20T15:55:00Z","v":24676,"vw":30.924626},{"c":30.94,"h":31,"l":30.88,"n":447,"o":30.93,"t":"2026-10-20T16:00:00Z","v":34930,"vw":30.941389},{"c":30.975,"h":31.06,"l":30.92,"n":500,"o":30.93,"t":"2026-10-20T16:05:00Z","v":33332,"vw":30.994213},{"c":30.8775,"h":30.95,"l":30.85,"n":351,"o":30.95,"t":"2026-10-20T16:10:00Z","v":14669,"vw":30.882366},{"c":30.635,"h":30.891,"l":30.621,"n":487,"o":30.89,"t":"2026-10-20T16:15:00Z","v":27856,"vw":30.731648},{"c":30.71,"h":30.72,"l":30.6,"n":436,"o":30.6375,"t":"2026-10-20T16:20:00Z","v":13691,"vw":30.682183},{"c":30.72,"h":30.81,"l":30.69,"n":422,"o":30.72,"t":"2026-10-20T16:25:00Z","v":21672,"vw":30.733935},{"c":30.71,"h":30.77,"l":30.69,"n":408,"o":30.73,"t":"2026-10-20T16:30:00Z","v":15331,"vw":30.738883},{"c":30.715,"h":30.795,"l":30.71,"n":398,"o":30.71,"t":"2026-10-20T16:35:00Z","v":11466,"vw":30.750892},{"c":30.73,"h":30.76,"l":30.7,"n":433,"o":30.71,"t":"2026-10-20T16:40:00Z","v":16514,"vw":30.730366},{"c":30.81,"h":30.89,"l":30.6,"n":440,"o":30.735,"t":"2026-10-20T16:45:00Z","v":67133,"vw":30.735704},{"c":30.525,"h":30.83,"l":30.5131,"n":508,"o":30.83,"t":"2026-10-20T16:50:00Z","v":39404,"vw":30.716505},{"c":30.515,"h":30.565,"l":30.48,"n":537,"o":30.55,"t":"2026-10-20T16:55:00Z","v":33604,"vw":30.513207},{"c":30.535,"h":30.59,"l":30.48,"n":460,"o":30.53,"t":"2026-10-20T17:00:00Z","v":70214,"vw":30.530725},{"c":30.5481,"h":30.57,"l":30.5,"n":494,"o":30.55,"t":"2026-10-20T17:05:00Z","v":27931,"vw":30.539833},{"c":30.42,"h":30.535,"l":30.3728,"n":1209,"o":30.535,"t":"2026-10-20T17:10:00Z","v":120665,"vw":30.446118},{"c":30.3799,"h":30.44,"l":30.34,"n":349,"o":30.43,"t":"2026-10-20T17:15:00Z","v":16018,"vw":30.387215},{"c":30.29,"h":30.5,"l":30.29,"n":897,"o":30.38,"t":"2026-10-20T17:20:00Z","v":64621,"vw":30.392484},{"c":30.46,"h":30.46,"l":30.2601,"n":577,"o":30.28,"t":"2026-10-20T17:25:00Z","v":65511,"vw":30.36591},{"c":30.45,"h":30.517,"l":30.425,"n":464,"o":30.475,"t":"2026-10-20T17:30:00Z","v":20380,"vw":30.468729},{"c":30.46,"h":30.48,"l":30.41,"n":349,"o":30.445,"t":"2026-10-20T17:35:00Z","v":14051,"vw":30.450913},{"c":30.4,"h":30.5,"l":30.4,"n":589,"o":30.46,"t":"2026-10-20T17:40:00Z","v":30934,"vw":30.454866},{"c":30.408,"h":30.4127,"l":30.335,"n":397,"o":30.41,"t":"2026-10-20T17:45:00Z","v":21199,"vw":30.378223},{"c":30.425,"h":30.43,"l":30.37,"n":493,"o":30.37,"t":"2026-10-20T17:50:00Z","v":20624,"vw":30.401266},{"c":30.345,"h":30.425,"l":30.3,"n":890,"o":30.425,"t":"2026-10-20T17:55:00Z","v":103726,"vw":30.352827},{"c":30.165,"h":30.36,"l":30.15,"n":911,"o":30.34,"t":"2026-10-20T18:00:00Z","v":69279,"vw":30.251435},{"c":30.32,"h":30.34,"l":30.1471,"n":818,"o":30.165,"t":"2026-10-20T18:05:00Z","v":72631,"vw":30.258267},{"c":30.28,"h":30.32,"l":30.26,"n":474,"o":30.31,"t":"2026-10-20T18:10:00Z","v":24583,"vw":30.295792},{"c":30.17,"h":30.28,"l":30.13,"n":532,"o":30.28,"t":"2026-10-20T18:15:00Z","v":28640,"vw":30.181597},{"c":30.2,"h":30.35,"l":30.165,"n":867,"o":30.17,"t":"2026-10-20T18:20:00Z","v":782607,"vw":30.211127},{"c":30.155,"h":30.2195,"l":30.11,"n":512,"o":30.2195,"t":"2026-10-20T18:25:00Z","v":36264,"vw":30.157421},{"c":30.05,"h":30.16,"l":30.05,"n":679,"o":30.155,"t":"2026-10-20T18:30:00Z","v":61533,"vw":30.103533},{"c":30.05,"h":30.1144,"l":30,"n":723,"o":30.05,"t":"2026-10-20T18:35:00Z","v":70957,"vw":30.058797},{"c":29.98,"h":30.05,"l":29.93,"n":869,"o":30.04,"t":"2026-10-20T18:40:00Z","v":61307,"vw":29.989004},{"c":30.0801,"h":30.11,"l":29.97,"n":844,"o":29.97,"t":"2026-10-20T18:45:00Z","v":82817,"vw":30.04044},{"c":30.06,"h":30.105,"l":30.01,"n":658,"o":30.1,"t":"2026-10-20T18:50:00Z","v":79155,"vw":30.05696},{"c":30.05,"h":30.14,"l":30.045,"n":739,"o":30.055,"t":"2026-10-20T18:55:00Z","v":73685,"vw":30.082382},{"c":30.13,"h":30.13,"l":30.05,"n":690,"o":30.06,"t":"2026-10-20T19:00:00Z","v":50754,"vw":30.095902},{"c":30.18,"h":30.215,"l":30.13,"n":771,"o":30.13,"t":"2026-10-20T19:05:00Z","v":64946,"vw":30.190373},{"c":30.18,"h":30.235,"l":30.15,"n":831,"o":30.17,"t":"2026-10-20T19:10:00Z","v":82406,"vw":30.19429},{"c":30.13,"h":30.205,"l":30.13,"n":646,"o":30.178,"t":"2026-10-20T19:15:00Z","v":61334,"vw":30.17989},{"c":30.115,"h":30.18,"l":30.11,"n":675,"o":30.13,"t":"2026-10-20T19:20:00Z","v":48025,"vw":30.131176},{"c":30.16,"h":30.21,"l":30.08,"n":890,"o":30.1,"t":"2026-10-20T19:25:00Z","v":88122,"vw":30.176798},{"c":30.19,"h":30.265,"l":30.085,"n":1017,"o":30.16,"t":"2026-10-20T19:30:00Z","v":82148,"vw":30.20166},{"c":30.15,"h":30.22,"l":30.1,"n":942,"o":30.19,"t":"2026-10-20T19:35:00Z","v":78834,"vw":30.16384},{"c":30.315,"h":30.325,"l":30.14,"n":1378,"o":30.15,"t":"2026-10-20T19:40:00Z","v":119832,"vw":30.229046},{"c":30.3275,"h":30.37,"l":30.275,"n":1161,"o":30.315,"t":"2026-10-20T19:45:00Z","v":105582,"vw":30.314177},{"c":30.31,"h":30.33,"l":30.24,"n":1330,"o":30.32,"t":"2026-10-20T19:50:00Z","v":125391,"vw":30.287472},{"c":30.2,"h":30.32,"l":30.09,"n":4468,"o":30.3,"t":"2026-10-20T19:55:00Z","v":434448,"vw":30.175304},{"c":30.26,"h":30.28,"l":30.22,"n":59,"o":30.23,"t":"2026-10-20T20:00:00Z","v":693225,"vw":30.230002},{"c":30.2,"h":30.25,"l":30.13,"n":24,"o":30.25,"t":"2026-10-20T20:05:00Z","v":2002,"vw":30.151053},{"c":30.38,"h":30.38,"l":30.2886,"n":9,"o":30.2886,"t":"2026-10-20T20:10:00Z","v":306,"vw":30.338455},{"c":30.27,"h":30.38,"l":30.27,"n":7,"o":30.38,"t":"2026-10-20T20:20:00Z","v":383,"vw":30.337901},{"c":30.3,"h":30.3,"l":30.3,"n":3,"o":30.3,"t":"2026-10-20T20:25:00Z","v":104,"vw":30.3},{"c":30.45,"h":30.45,"l":30.13,"n":13,"o":30.13,"t":"2026-10-20T20:35:00Z","v":12374,"vw":30.372046},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-10-20T20:40:00Z","v":1015,"vw":30.5},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-20T20:45:00Z","v":364,"vw":30.5},{"c":30.531,"h":30.66,"l":30.531,"n":8,"o":30.66,"t":"2026-10-20T20:50:00Z","v":1435,"vw":30.64925},{"c":30.97,"h":30.97,"l":30.67,"n":29,"o":30.67,"t":"2026-10-20T20:55:00Z","v":4618,"vw":30.795025},{"c":30.75,"h":31.13,"l":30.6267,"n":35,"o":30.98,"t":"2026-10-20T21:00:00Z","v":4396,"vw":30.980888},{"c":31,"h":31,"l":31,"n":4,"o":31,"t":"2026-10-20T21:05:00Z","v":606,"vw":31},{"c":30.87,"h":30.98,"l":30.87,"n":6,"o":30.98,"t":"2026-10-20T21:10:00Z","v":4222,"vw":30.875183},{"c":30.95,"h":31.02,"l":30.95,"n":10,"o":30.9731,"t":"2026-10-20T21:15:00Z","v":1192,"vw":30.96053},{"c":31.0373,"h":31.0373,"l":31,"n":6,"o":31.02,"t":"2026-10-20T21:20:00Z","v":905,"vw":31.02},{"c":30.95,"h":31,"l":30.9063,"n":10,"o":30.9063,"t":"2026-10-20T21:30:00Z","v":1567,"vw":30.93},{"c":30.8701,"h":30.8701,"l":30.8701,"n":1,"o":30.8701,"t":"2026-10-20T21:40:00Z","v":270,"vw":30.8701},{"c":30.98,"h":30.98,"l":30.96,"n":36,"o":30.97,"t":"2026-10-20T21:45:00Z","v":1967,"vw":30.973449},{"c":31,"h":31,"l":30.9,"n":4,"o":30.98,"t":"2026-10-20T21:50:00Z","v":1121,"vw":30.959643},{"c":30.99,"h":31,"l":30.99,"n":7,"o":30.9942,"t":"2026-10-20T21:55:00Z","v":1477,"vw":30.997681},{"c":31.15,"h":31.15,"l":31,"n":12,"o":31,"t":"2026-10-20T22:00:00Z","v":2716,"vw":31.053862},{"c":31.15,"h":31.15,"l":31.14,"n":13,"o":31.14,"t":"2026-10-20T22:05:00Z","v":954,"vw":31.144161},{"c":31.15,"h":31.15,"l":31.1481,"n":8,"o":31.1481,"t":"2026-10-20T22:10:00Z","v":1705,"vw":31.148838},{"c":31.15,"h":31.15,"l":31.11,"n":15,"o":31.1409,"t":"2026-10-20T22:15:00Z","v":3088,"vw":31.134587},{"c":31.21,"h":31.25,"l":31.2,"n":14,"o":31.2,"t":"2026-10-20T22:20:00Z","v":3045,"vw":31.215659},{"c":31.22,"h":31.22,"l":31.21,"n":6,"o":31.21,"t":"2026-10-20T22:30:00Z","v":311,"vw":31.213953},{"c":31.2276,"h":31.2276,"l":31.19,"n":9,"o":31.2,"t":"2026-10-20T22:35:00Z","v":2357,"vw":31.20162},{"c":31.1,"h":31.17,"l":31.1,"n":8,"o":31.17,"t":"2026-10-20T22:40:00Z","v":1666,"vw":31.159375},{"c":31.11,"h":31.11,"l":31.11,"n":5,"o":31.11,"t":"2026-10-20T22:45:00Z","v":1210,"vw":31.11},{"c":31.15,"h":31.15,"l":31.03,"n":3,"o":31.03,"t":"2026-10-20T22:50:00Z","v":403,"vw":31.06},{"c":31.031,"h":31.21,"l":31.0303,"n":40,"o":31.19,"t":"2026-10-20T22:55:00Z","v":5680,"vw":31.064983},{"c":31.1,"h":31.1,"l":31.09,"n":14,"o":31.09,"t":"2026-10-20T23:00:00Z","v":1717,"vw":31.099291},{"c":31.1445,"h":31.1445,"l":31.1445,"n":2,"o":31.1445,"t":"2026-10-20T23:10:00Z","v":150,"vw":31.1445},{"c":31.06,"h":31.06,"l":31.06,"n":1,"o":31.06,"t":"2026-10-20T23:15:00Z","v":161,"vw":31.06},{"c":31.03,"h":31.16,"l":31.03,"n":10,"o":31.16,"t":"2026-10-20T23:20:00Z","v":2027,"vw":31.037589},{"c":31.1418,"h":31.1418,"l":31.1418,"n":1,"o":31.1418,"t":"2026-10-20T23:25:00Z","v":300,"vw":31.1418},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-20T23:35:00Z","v":188,"vw":31.1},{"c":31.01,"h":31.0419,"l":31.01,"n":3,"o":31.0419,"t":"2026-10-20T23:40:00Z","v":675,"vw":31.026473},{"c":31.16,"h":31.16,"l":31.16,"n":5,"o":31.16,"t":"2026-10-20T23:45:00Z","v":2057,"vw":31.16},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-20T23:50:00Z","v":100,"vw":31.2},{"c":31.24,"h":31.24,"l":31.24,"n":2,"o":31.24,"t":"2026-10-20T23:55:00Z","v":108,"vw":31.24},{"c":31.2,"h":31.35,"l":31.11,"n":135,"o":31.28,"t":"2026-10-21T08:00:00Z","v":7480,"vw":31.2322},{"c":31.17,"h":31.4,"l":31.17,"n":11,"o":31.4,"t":"2026-10-21T08:05:00Z","v":818,"vw":31.311138},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-21T08:10:00Z","v":100,"vw":31.15},{"c":31.4,"h":31.4,"l":31.4,"n":2,"o":31.4,"t":"2026-10-21T08:25:00Z","v":568,"vw":31.4},{"c":31.1,"h":31.13,"l":31.1,"n":54,"o":31.13,"t":"2026-10-21T08:35:00Z","v":1423,"vw":31.108049},{"c":31,"h":31.05,"l":31,"n":69,"o":31.05,"t":"2026-10-21T08:50:00Z","v":937,"vw":31.025114},{"c":30.92,"h":30.93,"l":30.92,"n":19,"o":30.92,"t":"2026-10-21T08:55:00Z","v":4654,"vw":30.92047},{"c":30.92,"h":30.92,"l":30.92,"n":2,"o":30.92,"t":"2026-10-21T09:00:00Z","v":260,"vw":30.92},{"c":30.72,"h":30.72,"l":30.72,"n":9,"o":30.72,"t":"2026-10-21T09:40:00Z","v":1011,"vw":30.72},{"c":30.9,"h":30.9,"l":30.9,"n":9,"o":30.9,"t":"2026-10-21T10:15:00Z","v":400,"vw":30.9},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-21T10:55:00Z","v":100,"vw":30.8},{"c":30.96,"h":30.96,"l":30.96,"n":13,"o":30.96,"t":"2026-10-21T11:00:00Z","v":395,"vw":30.96},{"c":31.26,"h":31.29,"l":31.25,"n":6,"o":31.29,"t":"2026-10-21T11:05:00Z","v":1061,"vw":31.255056},{"c":31.21,"h":31.3,"l":31.2,"n":29,"o":31.29,"t":"2026-10-21T11:10:00Z","v":1990,"vw":31.220034},{"c":31.31,"h":31.31,"l":31.18,"n":9,"o":31.19,"t":"2026-10-21T11:15:00Z","v":929,"vw":31.26279},{"c":31.44,"h":31.5,"l":31.43,"n":15,"o":31.43,"t":"2026-10-21T11:20:00Z","v":1600,"vw":31.468238},{"c":31.33,"h":31.33,"l":31.33,"n":5,"o":31.33,"t":"2026-10-21T11:25:00Z","v":159,"vw":31.33},{"c":31.44,"h":31.45,"l":31.44,"n":8,"o":31.45,"t":"2026-10-21T11:35:00Z","v":418,"vw":31.442857},{"c":31.15,"h":31.38,"l":31.15,"n":20,"o":31.35,"t":"2026-10-21T11:40:00Z","v":3013,"vw":31.318811},{"c":31.21,"h":31.21,"l":31.21,"n":6,"o":31.21,"t":"2026-10-21T11:45:00Z","v":246,"vw":31.21},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-21T11:50:00Z","v":200,"vw":31.5},{"c":31.49,"h":31.49,"l":31.45,"n":19,"o":31.48,"t":"2026-10-21T12:10:00Z","v":886,"vw":31.474944},{"c":31.67,"h":31.67,"l":31.51,"n":5,"o":31.51,"t":"2026-10-21T12:15:00Z","v":322,"vw":31.560157},{"c":31.9463,"h":31.9463,"l":31.55,"n":29,"o":31.55,"t":"2026-10-21T12:20:00Z","v":1768,"vw":31.867287},{"c":31.55,"h":31.89,"l":31.55,"n":6,"o":31.89,"t":"2026-10-21T12:25:00Z","v":230,"vw":31.72},{"c":31.67,"h":31.67,"l":31.67,"n":9,"o":31.67,"t":"2026-10-21T12:35:00Z","v":1505,"vw":31.67},{"c":31.5,"h":31.75,"l":31.5,"n":24,"o":31.75,"t":"2026-10-21T12:40:00Z","v":12541,"vw":31.597005},{"c":31.51,"h":31.6,"l":31.5,"n":39,"o":31.5794,"t":"2026-10-21T12:45:00Z","v":4107,"vw":31.585079},{"c":31.625,"h":31.625,"l":31.52,"n":22,"o":31.625,"t":"2026-10-21T12:50:00Z","v":2791,"vw":31.572489},{"c":31.66,"h":31.66,"l":31.625,"n":7,"o":31.625,"t":"2026-10-21T12:55:00Z","v":937,"vw":31.633596},{"c":31.68,"h":31.68,"l":31.68,"n":9,"o":31.68,"t":"2026-10-21T13:00:00Z","v":370,"vw":31.68},{"c":31.65,"h":31.75,"l":31.61,"n":62,"o":31.66,"t":"2026-10-21T13:10:00Z","v":6930,"vw":31.650659},{"c":31.99,"h":31.99,"l":31.77,"n":39,"o":31.77,"t":"2026-10-21T13:15:00Z","v":3573,"vw":31.901057},{"c":33.93,"h":33.93,"l":31.85,"n":255,"o":31.93,"t":"2026-10-21T13:25:00Z","v":45565,"vw":32.871993},{"c":31.79,"h":32.71,"l":31.41,"n":1849,"o":32.57,"t":"2026-10-21T13:30:00Z","v":333984,"vw":31.943735},{"c":31.695,"h":32,"l":31.57,"n":1147,"o":31.8,"t":"2026-10-21T13:35:00Z","v":135866,"vw":31.792137},{"c":31.08,"h":31.7,"l":30.75,"n":1302,"o":31.69,"t":"2026-10-21T13:40:00Z","v":143371,"vw":31.162533},{"c":31.37,"h":31.5,"l":30.98,"n":1259,"o":31,"t":"2026-10-21T13:45:00Z","v":143637,"vw":31.32483},{"c":31.21,"h":31.47,"l":31.105,"n":1076,"o":31.38,"t":"2026-10-21T13:50:00Z","v":117077,"vw":31.269195},{"c":31.15,"h":31.3291,"l":31.135,"n":935,"o":31.215,"t":"2026-10-21T13:55:00Z","v":93953,"vw":31.232822},{"c":31.525,"h":31.57,"l":31.135,"n":614,"o":31.14,"t":"2026-10-21T14:00:00Z","v":53777,"vw":31.351079},{"c":31.285,"h":31.57,"l":31.1695,"n":804,"o":31.48,"t":"2026-10-21T14:05:00Z","v":70643,"vw":31.355825},{"c":31.1692,"h":31.3199,"l":31.12,"n":755,"o":31.285,"t":"2026-10-21T14:10:00Z","v":55570,"vw":31.198211},{"c":31.22,"h":31.26,"l":31.06,"n":651,"o":31.13,"t":"2026-10-21T14:15:00Z","v":46098,"vw":31.162079},{"c":31.26,"h":31.31,"l":31.11,"n":819,"o":31.25,"t":"2026-10-21T14:20:00Z","v":76777,"vw":31.202217},{"c":31.22,"h":31.38,"l":31.18,"n":821,"o":31.26,"t":"2026-10-21T14:25:00Z","v":70580,"vw":31.275459},{"c":31.345,"h":31.38,"l":31.215,"n":627,"o":31.22,"t":"2026-10-21T14:30:00Z","v":40796,"vw":31.300675},{"c":31.12,"h":31.37,"l":31.07,"n":884,"o":31.37,"t":"2026-10-21T14:35:00Z","v":63443,"vw":31.181754},{"c":31.18,"h":31.25,"l":31.04,"n":542,"o":31.115,"t":"2026-10-21T14:40:00Z","v":33032,"vw":31.131007},{"c":31.34,"h":31.4,"l":31.1301,"n":603,"o":31.1301,"t":"2026-10-21T14:45:00Z","v":35376,"vw":31.263884},{"c":31.31,"h":31.4544,"l":31.19,"n":703,"o":31.35,"t":"2026-10-21T14:50:00Z","v":49383,"vw":31.316158},{"c":31.13,"h":31.29,"l":31.07,"n":406,"o":31.29,"t":"2026-10-21T14:55:00Z","v":25165,"vw":31.164624},{"c":31.05,"h":31.17,"l":31,"n":592,"o":31.13,"t":"2026-10-21T15:00:00Z","v":65245,"vw":31.035294},{"c":31.175,"h":31.245,"l":31.05,"n":636,"o":31.05,"t":"2026-10-21T15:05:00Z","v":57890,"vw":31.180756},{"c":31.22,"h":31.25,"l":31.17,"n":423,"o":31.175,"t":"2026-10-21T15:10:00Z","v":26043,"vw":31.212074},{"c":31.16,"h":31.24,"l":31.12,"n":487,"o":31.22,"t":"2026-10-21T15:15:00Z","v":44772,"vw":31.17384},{"c":31.13,"h":31.2,"l":31.0623,"n":534,"o":31.13,"t":"2026-10-21T15:20:00Z","v":143323,"vw":31.086879},{"c":31.28,"h":31.32,"l":31.15,"n":1242,"o":31.16,"t":"2026-10-21T15:25:00Z","v":111931,"vw":31.228298},{"c":31.205,"h":31.39,"l":31.205,"n":1148,"o":31.29,"t":"2026-10-21T15:30:00Z","v":304179,"vw":31.285321},{"c":31.41,"h":31.48,"l":31.21,"n":1242,"o":31.2299,"t":"2026-10-21T15:35:00Z","v":110164,"vw":31.350164},{"c":31.41,"h":31.47,"l":31.39,"n":390,"o":31.4,"t":"2026-10-21T15:40:00Z","v":36750,"vw":31.412225},{"c":31.4275,"h":31.46,"l":31.3901,"n":492,"o":31.43,"t":"2026-10-21T15:45:00Z","v":52486,"vw":31.422861},{"c":31.44,"h":31.51,"l":31.41,"n":445,"o":31.44,"t":"2026-10-21T15:50:00Z","v":31952,"vw":31.466124},{"c":31.45,"h":31.47,"l":31.4,"n":422,"o":31.46,"t":"2026-10-21T15:55:00Z","v":30283,"vw":31.435719},{"c":31.57,"h":31.6,"l":31.39,"n":910,"o":31.45,"t":"2026-10-21T16:00:00Z","v":105502,"vw":31.545492},{"c":31.53,"h":31.68,"l":31.45,"n":691,"o":31.565,"t":"2026-10-21T16:05:00Z","v":62878,"vw":31.605029},{"c":31.54,"h":31.62,"l":31.51,"n":570,"o":31.54,"t":"2026-10-21T16:10:00Z","v":34319,"vw":31.550311},{"c":31.525,"h":31.59,"l":31.48,"n":473,"o":31.545,"t":"2026-10-21T16:15:00Z","v":49271,"vw":31.53572},{"c":31.53,"h":31.57,"l":31.5,"n":359,"o":31.525,"t":"2026-10-21T16:20:00Z","v":18509,"vw":31.533718},{"c":31.6,"h":31.6,"l":31.48,"n":450,"o":31.5528,"t":"2026-10-21T16:25:00Z","v":26575,"vw":31.51367},{"c":31.4306,"h":31.61,"l":31.43,"n":420,"o":31.6,"t":"2026-10-21T16:30:00Z","v":38351,"vw":31.484964},{"c":31.92,"h":32.03,"l":31.3989,"n":1272,"o":31.435,"t":"2026-10-21T16:35:00Z","v":96731,"vw":31.753374},{"c":31.714,"h":32.005,"l":31.665,"n":629,"o":31.99,"t":"2026-10-21T16:40:00Z","v":33983,"vw":31.762295},{"c":31.64,"h":31.73,"l":31.62,"n":571,"o":31.7,"t":"2026-10-21T16:45:00Z","v":63142,"vw":31.651271},{"c":31.7,"h":31.71,"l":31.61,"n":914,"o":31.64,"t":"2026-10-21T16:50:00Z","v":117202,"vw":31.67258},{"c":31.85,"h":31.855,"l":31.71,"n":1064,"o":31.71,"t":"2026-10-21T16:55:00Z","v":137330,"vw":31.787385},{"c":31.875,"h":31.9,"l":31.805,"n":1010,"o":31.84,"t":"2026-10-21T17:00:00Z","v":120061,"vw":31.846918},{"c":31.965,"h":32.015,"l":31.86,"n":632,"o":31.86,"t":"2026-10-21T17:05:00Z","v":55097,"vw":31.949933},{"c":31.94,"h":31.97,"l":31.8865,"n":504,"o":31.94,"t":"2026-10-21T17:10:00Z","v":37651,"vw":31.926205},{"c":31.945,"h":31.96,"l":31.91,"n":392,"o":31.92,"t":"2026-10-21T17:15:00Z","v":23876,"vw":31.929992},{"c":31.97,"h":32.02,"l":31.945,"n":630,"o":31.945,"t":"2026-10-21T17:20:00Z","v":51334,"vw":31.990075},{"c":32.005,"h":32.02,"l":31.95,"n":596,"o":31.98,"t":"2026-10-21T17:25:00Z","v":47790,"vw":31.985789},{"c":32.0238,"h":32.07,"l":32,"n":582,"o":32.0092,"t":"2026-10-21T17:30:00Z","v":49792,"vw":32.026191},{"c":32.015,"h":32.07,"l":32.01,"n":369,"o":32.04,"t":"2026-10-21T17:35:00Z","v":21538,"vw":32.042937},{"c":32.02,"h":32.08,"l":31.99,"n":496,"o":32.02,"t":"2026-10-21T17:40:00Z","v":38689,"vw":32.042197},{"c":32.045,"h":32.06,"l":31.99,"n":507,"o":32.025,"t":"2026-10-21T17:45:00Z","v":35457,"vw":32.033438},{"c":32.045,"h":32.105,"l":32.04,"n":556,"o":32.0599,"t":"2026-10-21T17:50:00Z","v":38950,"vw":32.07179},{"c":32.075,"h":32.19,"l":32.045,"n":870,"o":32.045,"t":"2026-10-21T17:55:00Z","v":81062,"vw":32.114605},{"c":31.87,"h":32.084,"l":31.87,"n":638,"o":32.075,"t":"2026-10-21T18:00:00Z","v":43495,"vw":31.977528},{"c":31.92,"h":31.97,"l":31.87,"n":638,"o":31.88,"t":"2026-10-21T18:05:00Z","v":50190,"vw":31.909034},{"c":31.88,"h":31.96,"l":31.84,"n":541,"o":31.905,"t":"2026-10-21T18:10:00Z","v":36783,"vw":31.890764},{"c":31.87,"h":31.92,"l":31.795,"n":668,"o":31.85,"t":"2026-10-21T18:15:00Z","v":55501,"vw":31.858687},{"c":31.84,"h":31.8793,"l":31.81,"n":583,"o":31.87,"t":"2026-10-21T18:20:00Z","v":39405,"vw":31.834516},{"c":31.86,"h":31.87,"l":31.82,"n":649,"o":31.83,"t":"2026-10-21T18:25:00Z","v":53201,"vw":31.841324},{"c":32.03,"h":32.04,"l":31.87,"n":921,"o":31.87,"t":"2026-10-21T18:30:00Z","v":100369,"vw":31.951861},{"c":32.09,"h":32.13,"l":32.01,"n":801,"o":32.03,"t":"2026-10-21T18:35:00Z","v":53716,"vw":32.075388},{"c":32.08,"h":32.12,"l":32.0494,"n":687,"o":32.1,"t":"2026-10-21T18:40:00Z","v":39921,"vw":32.081383},{"c":31.875,"h":32.09,"l":31.87,"n":824,"o":32.08,"t":"2026-10-21T18:45:00Z","v":54186,"vw":32.018067},{"c":31.805,"h":31.89,"l":31.73,"n":904,"o":31.87,"t":"2026-10-21T18:50:00Z","v":65735,"vw":31.80102},{"c":31.67,"h":31.805,"l":31.615,"n":857,"o":31.805,"t":"2026-10-21T18:55:00Z","v":54012,"vw":31.66889},{"c":31.6,"h":31.759,"l":31.51,"n":1030,"o":31.675,"t":"2026-10-21T19:00:00Z","v":72291,"vw":31.615651},{"c":31.59,"h":31.7,"l":31.56,"n":837,"o":31.605,"t":"2026-10-21T19:05:00Z","v":50581,"vw":31.632138},{"c":31.6919,"h":31.7,"l":31.535,"n":860,"o":31.59,"t":"2026-10-21T19:10:00Z","v":55832,"vw":31.612935},{"c":31.895,"h":31.96,"l":31.675,"n":980,"o":31.675,"t":"2026-10-21T19:15:00Z","v":73037,"vw":31.827991},{"c":31.9,"h":31.94,"l":31.82,"n":1423,"o":31.88,"t":"2026-10-21T19:20:00Z","v":142422,"vw":31.888227},{"c":31.97,"h":32,"l":31.88,"n":1795,"o":31.9299,"t":"2026-10-21T19:25:00Z","v":285612,"vw":31.922786},{"c":31.985,"h":32.01,"l":31.94,"n":1070,"o":31.98,"t":"2026-10-21T19:30:00Z","v":66776,"vw":31.98985},{"c":31.99,"h":32.035,"l":31.91,"n":1093,"o":32,"t":"2026-10-21T19:35:00Z","v":75281,"vw":31.989442},{"c":31.935,"h":32.005,"l":31.85,"n":1220,"o":31.99,"t":"2026-10-21T19:40:00Z","v":76053,"vw":31.911892},{"c":31.83,"h":31.98,"l":31.82,"n":1199,"o":31.94,"t":"2026-10-21T19:45:00Z","v":80830,"vw":31.908747},{"c":31.76,"h":31.855,"l":31.73,"n":1711,"o":31.82,"t":"2026-10-21T19:50:00Z","v":137030,"vw":31.800755},{"c":31.755,"h":31.8,"l":31.61,"n":4883,"o":31.77,"t":"2026-10-21T19:55:00Z","v":530259,"vw":31.699877},{"c":31.98,"h":31.98,"l":31.76,"n":30,"o":31.76,"t":"2026-10-21T20:00:00Z","v":474895,"vw":31.760055},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-21T20:05:00Z","v":1500,"vw":31.98},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-21T20:15:00Z","v":160,"vw":31.8},{"c":31.98,"h":31.98,"l":31.98,"n":3,"o":31.98,"t":"2026-10-21T20:40:00Z","v":265,"vw":31.98},{"c":31.99,"h":31.99,"l":31.9,"n":20,"o":31.9,"t":"2026-10-21T20:45:00Z","v":1368,"vw":31.974733},{"c":31.91,"h":31.91,"l":31.91,"n":8,"o":31.91,"t":"2026-10-21T21:05:00Z","v":303,"vw":31.91},{"c":31.9,"h":31.91,"l":31.9,"n":5,"o":31.91,"t":"2026-10-21T21:20:00Z","v":1586,"vw":31.902812},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-21T21:25:00Z","v":370,"vw":32.15},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-21T21:35:00Z","v":250,"vw":32.1},{"c":32,"h":32.1721,"l":32,"n":6,"o":32.1721,"t":"2026-10-21T21:40:00Z","v":6286,"vw":32.027893},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-21T21:45:00Z","v":300,"vw":32.18},{"c":31.97,"h":32,"l":31.97,"n":20,"o":32,"t":"2026-10-21T21:55:00Z","v":1557,"vw":31.981616},{"c":31.78,"h":31.8404,"l":31.78,"n":15,"o":31.8,"t":"2026-10-21T22:00:00Z","v":4769,"vw":31.806932},{"c":31.71,"h":31.8,"l":31.71,"n":4,"o":31.8,"t":"2026-10-21T22:05:00Z","v":625,"vw":31.785},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-21T22:15:00Z","v":100,"vw":31.71},{"c":31.53,"h":31.59,"l":31.53,"n":6,"o":31.59,"t":"2026-10-21T22:20:00Z","v":546,"vw":31.56719},{"c":31.72,"h":31.72,"l":31.72,"n":1,"o":31.72,"t":"2026-10-21T22:30:00Z","v":100,"vw":31.72},{"c":31.53,"h":31.67,"l":31.53,"n":7,"o":31.67,"t":"2026-10-21T22:45:00Z","v":658,"vw":31.601003},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-21T22:55:00Z","v":300,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":13,"o":31.5,"t":"2026-10-21T23:05:00Z","v":1173,"vw":31.5},{"c":31.55,"h":31.55,"l":31.55,"n":2,"o":31.55,"t":"2026-10-21T23:35:00Z","v":300,"vw":31.55},{"c":31.26,"h":31.26,"l":31.26,"n":1,"o":31.26,"t":"2026-10-21T23:40:00Z","v":130,"vw":31.26},{"c":31.0664,"h":31.29,"l":31.02,"n":26,"o":31.2769,"t":"2026-10-21T23:50:00Z","v":13047,"vw":31.205289},{"c":31.1,"h":31.1,"l":31.1,"n":4,"o":31.1,"t":"2026-10-21T23:55:00Z","v":105,"vw":31.1},{"c":30.3,"h":31.01,"l":30.3,"n":144,"o":30.42,"t":"2026-10-22T08:00:00Z","v":14078,"vw":30.53928},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-22T08:05:00Z","v":110,"vw":30.2},{"c":30.35,"h":30.35,"l":30.34,"n":5,"o":30.34,"t":"2026-10-22T08:30:00Z","v":479,"vw":30.343808},{"c":30.37,"h":30.37,"l":30.37,"n":3,"o":30.37,"t":"2026-10-22T08:35:00Z","v":114,"vw":30.37},{"c":30.34,"h":30.38,"l":30.34,"n":13,"o":30.38,"t":"2026-10-22T08:55:00Z","v":1172,"vw":30.369358},{"c":30.3942,"h":30.3942,"l":30.3942,"n":2,"o":30.3942,"t":"2026-10-22T09:20:00Z","v":1000,"vw":30.3942},{"c":30.1,"h":30.3,"l":30.1,"n":27,"o":30.3,"t":"2026-10-22T09:35:00Z","v":2589,"vw":30.16795},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-22T09:40:00Z","v":500,"vw":30.1},{"c":30.3,"h":30.3,"l":30.27,"n":16,"o":30.27,"t":"2026-10-22T10:05:00Z","v":1470,"vw":30.292478},{"c":30.63,"h":30.63,"l":30.38,"n":28,"o":30.39,"t":"2026-10-22T10:30:00Z","v":1525,"vw":30.583192},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-22T10:50:00Z","v":101,"vw":30.5},{"c":30.27,"h":30.69,"l":30.16,"n":56,"o":30.55,"t":"2026-10-22T11:00:00Z","v":9372,"vw":30.321602},{"c":29.89,"h":30.27,"l":29.8,"n":269,"o":30.27,"t":"2026-10-22T11:05:00Z","v":44877,"vw":30.042337},{"c":30,"h":30,"l":29.75,"n":14,"o":29.8,"t":"2026-10-22T11:10:00Z","v":1339,"vw":29.835752},{"c":29.85,"h":29.85,"l":29.85,"n":2,"o":29.85,"t":"2026-10-22T11:15:00Z","v":365,"vw":29.85},{"c":29.79,"h":30,"l":29.79,"n":77,"o":30,"t":"2026-10-22T11:20:00Z","v":6868,"vw":29.857068},{"c":29.77,"h":29.8499,"l":29.77,"n":92,"o":29.8481,"t":"2026-10-22T11:25:00Z","v":7774,"vw":29.808243},{"c":29.6815,"h":29.8,"l":29.6815,"n":166,"o":29.79,"t":"2026-10-22T11:30:00Z","v":22738,"vw":29.773831},{"c":29.56,"h":29.72,"l":29.55,"n":102,"o":29.72,"t":"2026-10-22T11:35:00Z","v":36878,"vw":29.689834},{"c":29.49,"h":29.565,"l":29.49,"n":110,"o":29.565,"t":"2026-10-22T11:40:00Z","v":8588,"vw":29.53279},{"c":28.7,"h":29.5,"l":28.67,"n":474,"o":29.49,"t":"2026-10-22T11:45:00Z","v":30116,"vw":29.081897},{"c":28.7,"h":28.7,"l":28.6577,"n":181,"o":28.6997,"t":"2026-10-22T11:50:00Z","v":14653,"vw":28.697351},{"c":29,"h":29,"l":28.6995,"n":54,"o":28.6995,"t":"2026-10-22T11:55:00Z","v":2633,"vw":28.781487},{"c":28.6,"h":29,"l":28.56,"n":157,"o":28.9,"t":"2026-10-22T12:00:00Z","v":7462,"vw":28.733024},{"c":28.35,"h":28.75,"l":28.35,"n":128,"o":28.58,"t":"2026-10-22T12:05:00Z","v":6817,"vw":28.56531},{"c":28.4,"h":28.4,"l":28.3,"n":332,"o":28.39,"t":"2026-10-22T12:10:00Z","v":35497,"vw":28.386817},{"c":28.12,"h":28.4,"l":28.1,"n":240,"o":28.35,"t":"2026-10-22T12:15:00Z","v":30156,"vw":28.254466},{"c":27.75,"h":28.2882,"l":27.75,"n":391,"o":28.12,"t":"2026-10-22T12:20:00Z","v":49285,"vw":28.014071},{"c":28.04,"h":28.2,"l":27.718,"n":584,"o":27.74,"t":"2026-10-22T12:25:00Z","v":38773,"vw":27.830185},{"c":28,"h":28.51,"l":28,"n":217,"o":28.025,"t":"2026-10-22T12:30:00Z","v":18661,"vw":28.099599},{"c":27.94,"h":28,"l":27.93,"n":238,"o":27.9999,"t":"2026-10-22T12:35:00Z","v":38969,"vw":27.997029},{"c":27.9959,"h":28,"l":27.9,"n":94,"o":27.97,"t":"2026-10-22T12:40:00Z","v":13491,"vw":27.993091},{"c":27.97,"h":28,"l":27.84,"n":335,"o":28,"t":"2026-10-22T12:45:00Z","v":27632,"vw":27.981268},{"c":28.3,"h":28.39,"l":27.84,"n":166,"o":28,"t":"2026-10-22T12:50:00Z","v":31271,"vw":28.204022},{"c":28.2,"h":28.4,"l":28.2,"n":105,"o":28.3,"t":"2026-10-22T12:55:00Z","v":17506,"vw":28.293677},{"c":27.98,"h":28.25,"l":27.74,"n":333,"o":28.24,"t":"2026-10-22T13:00:00Z","v":34883,"vw":27.89156},{"c":27.92,"h":28,"l":27.85,"n":69,"o":27.95,"t":"2026-10-22T13:05:00Z","v":5403,"vw":27.929935},{"c":27.43,"h":27.82,"l":27.43,"n":412,"o":27.82,"t":"2026-10-22T13:10:00Z","v":31889,"vw":27.580569},{"c":27.69,"h":27.8,"l":27.33,"n":294,"o":27.43,"t":"2026-10-22T13:15:00Z","v":54976,"vw":27.451027},{"c":27.2914,"h":27.7988,"l":27.26,"n":634,"o":27.67,"t":"2026-10-22T13:20:00Z","v":66125,"vw":27.49719},{"c":27.18,"h":27.36,"l":27,"n":619,"o":27.29,"t":"2026-10-22T13:25:00Z","v":104658,"vw":27.200518},{"c":26.365,"h":27.31,"l":25.8,"n":7574,"o":27.18,"t":"2026-10-22T13:30:00Z","v":1603602,"vw":26.66913},{"c":26.27,"h":26.74,"l":26.14,"n":5083,"o":26.27,"t":"2026-10-22T13:35:00Z","v":873631,"vw":26.429548},{"c":25.275,"h":26.2517,"l":25.04,"n":7430,"o":26.2517,"t":"2026-10-22T13:40:00Z","v":1223187,"vw":25.410689},{"c":25.77,"h":25.82,"l":25.11,"n":6363,"o":25.275,"t":"2026-10-22T13:45:00Z","v":952807,"vw":25.511327},{"c":26.025,"h":26.04,"l":25.58,"n":5695,"o":25.76,"t":"2026-10-22T13:50:00Z","v":1249632,"vw":25.80807},{"c":25.69,"h":26.1,"l":25.68,"n":4820,"o":26.025,"t":"2026-10-22T13:55:00Z","v":618188,"vw":25.921345},{"c":25.825,"h":25.95,"l":25.6,"n":5090,"o":25.69,"t":"2026-10-22T14:00:00Z","v":561166,"vw":25.803848},{"c":25.395,"h":25.825,"l":25.33,"n":7369,"o":25.81,"t":"2026-10-22T14:05:00Z","v":1173288,"vw":25.68376},{"c":25.52,"h":25.59,"l":25.17,"n":6618,"o":25.39,"t":"2026-10-22T14:10:00Z","v":1112925,"vw":25.450099},{"c":25.8,"h":26.02,"l":25.485,"n":6282,"o":25.53,"t":"2026-10-22T14:15:00Z","v":1011179,"vw":25.825126},{"c":25.875,"h":26,"l":25.75,"n":5223,"o":25.81,"t":"2026-10-22T14:20:00Z","v":734302,"vw":25.893508},{"c":25.56,"h":25.91,"l":25.48,"n":4613,"o":25.875,"t":"2026-10-22T14:25:00Z","v":502696,"vw":25.652856},{"c":25.655,"h":25.81,"l":25.47,"n":5108,"o":25.56,"t":"2026-10-22T14:30:00Z","v":680848,"vw":25.607649},{"c":25.59,"h":25.73,"l":25.55,"n":6299,"o":25.65,"t":"2026-10-22T14:35:00Z","v":898320,"vw":25.645752},{"c":25.37,"h":25.58,"l":25.19,"n":4336,"o":25.58,"t":"2026-10-22T14:40:00Z","v":467188,"vw":25.366398},{"c":24.94,"h":25.41,"l":24.905,"n":5060,"o":25.355,"t":"2026-10-22T14:45:00Z","v":866019,"vw":25.171835},{"c":24.49,"h":25.07,"l":24.45,"n":6366,"o":24.94,"t":"2026-10-22T14:50:00Z","v":776793,"vw":24.842597},{"c":24.39,"h":24.59,"l":24.25,"n":5692,"o":24.5,"t":"2026-10-22T14:55:00Z","v":666297,"vw":24.40822},{"c":24.275,"h":24.805,"l":24.25,"n":3459,"o":24.38,"t":"2026-10-22T15:00:00Z","v":352250,"vw":24.488722},{"c":24.26,"h":24.44,"l":24.2551,"n":3428,"o":24.275,"t":"2026-10-22T15:05:00Z","v":405525,"vw":24.33783},{"c":24.245,"h":24.3,"l":24.1339,"n":4046,"o":24.27,"t":"2026-10-22T15:10:00Z","v":459037,"vw":24.23465},{"c":24.477,"h":24.56,"l":24.22,"n":2577,"o":24.245,"t":"2026-10-22T15:15:00Z","v":284477,"vw":24.417776},{"c":24.155,"h":24.505,"l":24.155,"n":2775,"o":24.475,"t":"2026-10-22T15:20:00Z","v":295257,"vw":24.295125},{"c":23.96,"h":24.24,"l":23.9201,"n":4694,"o":24.155,"t":"2026-10-22T15:25:00Z","v":528493,"vw":24.078463},{"c":23.93,"h":24.03,"l":23.9105,"n":3227,"o":23.96,"t":"2026-10-22T15:30:00Z","v":348752,"vw":23.974164},{"c":23.97,"h":24.12,"l":23.89,"n":2838,"o":23.93,"t":"2026-10-22T15:35:00Z","v":303763,"vw":24.009813},{"c":23.9,"h":24.04,"l":23.8805,"n":3075,"o":23.97,"t":"2026-10-22T15:40:00Z","v":293062,"vw":23.948979},{"c":24.025,"h":24.045,"l":23.85,"n":2510,"o":23.9,"t":"2026-10-22T15:45:00Z","v":243579,"vw":23.919011},{"c":24.13,"h":24.17,"l":23.99,"n":3057,"o":24.03,"t":"2026-10-22T15:50:00Z","v":320036,"vw":24.080392},{"c":24.225,"h":24.32,"l":24.13,"n":3130,"o":24.14,"t":"2026-10-22T15:55:00Z","v":362590,"vw":24.233732},{"c":24.12,"h":24.36,"l":24.115,"n":2352,"o":24.24,"t":"2026-10-22T16:00:00Z","v":235682,"vw":24.252636},{"c":24.34,"h":24.37,"l":24.04,"n":2232,"o":24.11,"t":"2026-10-22T16:05:00Z","v":224122,"vw":24.242302},{"c":24.365,"h":24.42,"l":24.26,"n":1932,"o":24.34,"t":"2026-10-22T16:10:00Z","v":223397,"vw":24.356835},{"c":24.47,"h":24.48,"l":24.31,"n":2139,"o":24.3601,"t":"2026-10-22T16:15:00Z","v":233016,"vw":24.400332},{"c":24.49,"h":24.54,"l":24.41,"n":2081,"o":24.47,"t":"2026-10-22T16:20:00Z","v":224994,"vw":24.469667},{"c":24.66,"h":24.6655,"l":24.495,"n":2493,"o":24.495,"t":"2026-10-22T16:25:00Z","v":292457,"vw":24.561621},{"c":24.64,"h":24.825,"l":24.5405,"n":2506,"o":24.66,"t":"2026-10-22T16:30:00Z","v":334728,"vw":24.690798},{"c":24.495,"h":24.66,"l":24.44,"n":2946,"o":24.64,"t":"2026-10-22T16:35:00Z","v":334167,"vw":24.533646},{"c":24.32,"h":24.51,"l":24.315,"n":2079,"o":24.495,"t":"2026-10-22T16:40:00Z","v":226532,"vw":24.431288},{"c":24.075,"h":24.33,"l":24.06,"n":1933,"o":24.32,"t":"2026-10-22T16:45:00Z","v":209593,"vw":24.158724},{"c":24.06,"h":24.16,"l":24.01,"n":2115,"o":24.08,"t":"2026-10-22T16:50:00Z","v":250547,"vw":24.075994},{"c":24.07,"h":24.135,"l":24,"n":1928,"o":24.06,"t":"2026-10-22T16:55:00Z","v":208746,"vw":24.042289},{"c":23.77,"h":24.12,"l":23.705,"n":3228,"o":24.075,"t":"2026-10-22T17:00:00Z","v":453016,"vw":23.954841},{"c":23.72,"h":23.8788,"l":23.67,"n":2848,"o":23.765,"t":"2026-10-22T17:05:00Z","v":350048,"vw":23.752025},{"c":23.745,"h":23.7963,"l":23.66,"n":1876,"o":23.7,"t":"2026-10-22T17:10:00Z","v":210265,"vw":23.743642},{"c":23.85,"h":23.88,"l":23.72,"n":2796,"o":23.745,"t":"2026-10-22T17:15:00Z","v":333795,"vw":23.804942},{"c":23.745,"h":23.9,"l":23.715,"n":2379,"o":23.855,"t":"2026-10-22T17:20:00Z","v":267771,"vw":23.808708},{"c":23.725,"h":23.78,"l":23.6,"n":2439,"o":23.74,"t":"2026-10-22T17:25:00Z","v":249683,"vw":23.688507},{"c":23.795,"h":23.81,"l":23.7,"n":2219,"o":23.725,"t":"2026-10-22T17:30:00Z","v":275537,"vw":23.749562},{"c":23.615,"h":23.81,"l":23.605,"n":2429,"o":23.795,"t":"2026-10-22T17:35:00Z","v":401994,"vw":23.705149},{"c":23.66,"h":23.68,"l":23.53,"n":2521,"o":23.615,"t":"2026-10-22T17:40:00Z","v":259075,"vw":23.593559},{"c":23.525,"h":23.675,"l":23.485,"n":2457,"o":23.66,"t":"2026-10-22T17:45:00Z","v":261723,"vw":23.562606},{"c":23.595,"h":23.655,"l":23.525,"n":1951,"o":23.525,"t":"2026-10-22T17:50:00Z","v":186604,"vw":23.583131},{"c":23.64,"h":23.69,"l":23.591,"n":1831,"o":23.6,"t":"2026-10-22T17:55:00Z","v":226018,"vw":23.651569},{"c":23.515,"h":23.7,"l":23.47,"n":2573,"o":23.65,"t":"2026-10-22T18:00:00Z","v":288989,"vw":23.569862},{"c":23.64,"h":23.66,"l":23.5,"n":1985,"o":23.515,"t":"2026-10-22T18:05:00Z","v":182241,"vw":23.579541},{"c":23.58,"h":23.8884,"l":23.49,"n":6357,"o":23.64,"t":"2026-10-22T18:10:00Z","v":1113269,"vw":23.612522},{"c":23.685,"h":23.685,"l":23.495,"n":1931,"o":23.58,"t":"2026-10-22T18:15:00Z","v":362862,"vw":23.559194},{"c":23.765,"h":23.87,"l":23.6601,"n":1897,"o":23.68,"t":"2026-10-22T18:20:00Z","v":206924,"vw":23.781129},{"c":23.49,"h":23.78,"l":23.42,"n":3772,"o":23.765,"t":"2026-10-22T18:25:00Z","v":607059,"vw":23.536046},{"c":23.72,"h":23.75,"l":23.42,"n":2131,"o":23.47,"t":"2026-10-22T18:30:00Z","v":283112,"vw":23.639058},{"c":23.615,"h":23.785,"l":23.59,"n":2293,"o":23.715,"t":"2026-10-22T18:35:00Z","v":328255,"vw":23.686444},{"c":23.6694,"h":23.68,"l":23.5601,"n":1281,"o":23.6193,"t":"2026-10-22T18:40:00Z","v":113926,"vw":23.621089},{"c":23.54,"h":23.68,"l":23.53,"n":1965,"o":23.68,"t":"2026-10-22T18:45:00Z","v":182104,"vw":23.609371},{"c":23.51,"h":23.61,"l":23.505,"n":1710,"o":23.55,"t":"2026-10-22T18:50:00Z","v":224865,"vw":23.563781},{"c":23.43,"h":23.575,"l":23.39,"n":2062,"o":23.5082,"t":"2026-10-22T18:55:00Z","v":198511,"vw":23.48613},{"c":23.35,"h":23.43,"l":23.24,"n":2249,"o":23.43,"t":"2026-10-22T19:00:00Z","v":278280,"vw":23.329274},{"c":23.265,"h":23.4,"l":23.255,"n":1818,"o":23.34,"t":"2026-10-22T19:05:00Z","v":184760,"vw":23.345293},{"c":23.18,"h":23.26,"l":23.155,"n":999,"o":23.25,"t":"2026-10-22T19:10:00Z","v":148695,"vw":23.192868},{"c":24.085,"h":25,"l":24.07,"n":12818,"o":24.5,"t":"2026-10-22T19:30:00Z","v":2541169,"vw":24.505852},{"c":25.14,"h":25.29,"l":23.7301,"n":13375,"o":24.085,"t":"2026-10-22T19:35:00Z","v":2132223,"vw":24.512894},{"c":24.89,"h":25.35,"l":24.735,"n":9443,"o":25.16,"t":"2026-10-22T19:40:00Z","v":1294236,"vw":25.022793},{"c":24.73,"h":24.91,"l":24.364,"n":9750,"o":24.8833,"t":"2026-10-22T19:45:00Z","v":1170246,"vw":24.556292},{"c":24.955,"h":25.15,"l":24.66,"n":9920,"o":24.74,"t":"2026-10-22T19:50:00Z","v":1499182,"vw":24.978091},{"c":24.98,"h":25.1,"l":24.81,"n":16280,"o":24.955,"t":"2026-10-22T19:55:00Z","v":2054483,"vw":24.93115},{"c":25.1,"h":25.3,"l":24.92,"n":229,"o":24.98,"t":"2026-10-22T20:00:00Z","v":1326195,"vw":24.922704},{"c":24.8,"h":25.1,"l":24.6924,"n":304,"o":25.09,"t":"2026-10-22T20:05:00Z","v":31933,"vw":24.968341},{"c":25.07,"h":25.1487,"l":24.9648,"n":93,"o":25.03,"t":"2026-10-22T20:10:00Z","v":9960,"vw":25.056929},{"c":25.08,"h":25.15,"l":25,"n":42,"o":25.08,"t":"2026-10-22T20:15:00Z","v":1747,"vw":25.046792},{"c":25.1,"h":25.15,"l":25.08,"n":77,"o":25.08,"t":"2026-10-22T20:20:00Z","v":16868,"vw":25.128903},{"c":25.359,"h":25.36,"l":25,"n":55,"o":25,"t":"2026-10-22T20:25:00Z","v":4975,"vw":25.192506},{"c":25.3599,"h":25.3599,"l":25,"n":61,"o":25.25,"t":"2026-10-22T20:30:00Z","v":3408,"vw":25.200139},{"c":25.19,"h":25.36,"l":25.15,"n":23,"o":25.3599,"t":"2026-10-22T20:35:00Z","v":1381,"vw":25.26299},{"c":25.21,"h":25.25,"l":25,"n":32,"o":25.1,"t":"2026-10-22T20:40:00Z","v":5058,"vw":25.114076},{"c":25.06,"h":25.2557,"l":25.0453,"n":33,"o":25.0453,"t":"2026-10-22T20:45:00Z","v":4894,"vw":25.176726},{"c":25.031,"h":25.2,"l":25.0011,"n":33,"o":25.05,"t":"2026-10-22T20:50:00Z","v":3304,"vw":25.097311},{"c":24.95,"h":25.1,"l":24.8642,"n":83,"o":25.1,"t":"2026-10-22T20:55:00Z","v":9489,"vw":24.996523},{"c":25.09,"h":25.19,"l":24.97,"n":26,"o":25.02,"t":"2026-10-22T21:00:00Z","v":3205,"vw":25.080598},{"c":25.25,"h":25.25,"l":25.12,"n":70,"o":25.12,"t":"2026-10-22T21:05:00Z","v":9765,"vw":25.214719},{"c":25.3511,"h":25.39,"l":25.3,"n":32,"o":25.36,"t":"2026-10-22T21:10:00Z","v":4731,"vw":25.320613},{"c":25.4314,"h":25.45,"l":25.3403,"n":26,"o":25.3403,"t":"2026-10-22T21:15:00Z","v":5653,"vw":25.427561},{"c":25.4432,"h":25.4496,"l":25.3429,"n":17,"o":25.39,"t":"2026-10-22T21:20:00Z","v":3066,"vw":25.434165},{"c":25.435,"h":25.4468,"l":25.3312,"n":12,"o":25.4468,"t":"2026-10-22T21:25:00Z","v":2566,"vw":25.386095},{"c":25.45,"h":25.45,"l":25.11,"n":33,"o":25.4436,"t":"2026-10-22T21:30:00Z","v":4850,"vw":25.380289},{"c":25.3,"h":25.45,"l":25.3,"n":32,"o":25.45,"t":"2026-10-22T21:35:00Z","v":2493,"vw":25.335776}],"history":[{"c":29,"h":29.7,"l":25.95,"n":151692,"o":26,"t":"2026-02-05T05:00:00Z","v":31560724,"vw":27.418872},{"c":33.76,"h":33.76,"l":29.75,"n":97813,"o":29.975,"t":"2026-02-06T05:00:00Z","v":12839241,"vw":31.901563},{"c":33.5,"h":35.8,"l":32.01,"n":48392,"o":33.86,"t":"2026-02-09T05:00:00Z","v":7249663,"vw":34.510238},{"c":30.95,"h":34.1599,"l":30.87,"n":22006,"o":33.13,"t":"2026-02-10T05:00:00Z","v":3138714,"vw":32.300582},{"c":33.03,"h":35.175,"l":32.35,"n":38610,"o":35.09,"t":"2026-02-11T05:00:00Z","v":8935690,"vw":33.240032},{"c":31.73,"h":34.5,"l":31.0806,"n":21292,"o":33.27,"t":"2026-02-12T05:00:00Z","v":2445606,"vw":32.522804},{"c":33.59,"h":34.05,"l":30.35,"n":14109,"o":31.4,"t":"2026-02-13T05:00:00Z","v":1957441,"vw":32.693816},{"c":33.75,"h":35,"l":32.1406,"n":14043,"o":33.72,"t":"2026-02-17T05:00:00Z","v":1421283,"vw":33.55722},{"c":32.68,"h":34.25,"l":32.4575,"n":12167,"o":33.7,"t":"2026-02-18T05:00:00Z","v":1054150,"vw":33.102312},{"c":34,"h":34.6514,"l":32.502,"n":9923,"o":32.63,"t":"2026-02-19T05:00:00Z","v":1206609,"vw":33.901122},{"c":33.99,"h":34.65,"l":32.92,"n":9994,"o":34.65,"t":"2026-02-20T05:00:00Z","v":1090581,"vw":33.799042},{"c":34.35,"h":34.7,"l":33.2,"n":9703,"o":33.53,"t":"2026-02-23T05:00:00Z","v":1056611,"vw":33.925572},{"c":34.13,"h":35,"l":33.6,"n":15195,"o":34.5,"t":"2026-02-24T05:00:00Z","v":1918993,"vw":34.452112},{"c":34.35,"h":34.78,"l":32.67,"n":12922,"o":34.5,"t":"2026-02-25T05:00:00Z","v":1386773,"vw":34.031524},{"c":34.49,"h":35.5,"l":32.1,"n":20358,"o":34.86,"t":"2026-02-26T05:00:00Z","v":1966077,"vw":34.002728},{"c":34.39,"h":34.85,"l":33.45,"n":16211,"o":33.64,"t":"2026-02-27T05:00:00Z","v":1505035,"vw":34.344776},{"c":35.99,"h":36.6799,"l":33.79,"n":46483,"o":34.13,"t":"2026-03-02T05:00:00Z","v":4328879,"vw":35.614716},{"c":33.57,"h":35.51,"l":32.75,"n":26135,"o":34.82,"t":"2026-03-03T05:00:00Z","v":2394759,"vw":33.827638},{"c":34.27,"h":35.7299,"l":33.58,"n":17349,"o":34.17,"t":"2026-03-04T05:00:00Z","v":1581676,"vw":34.653535},{"c":33.93,"h":36.29,"l":32.85,"n":33735,"o":35.77,"t":"2026-03-05T05:00:00Z","v":3390701,"vw":34.695869},{"c":31.65,"h":33.45,"l":31.49,"n":21365,"o":33.05,"t":"2026-03-06T05:00:00Z","v":1887569,"vw":32.254115},{"c":34.48,"h":34.92,"l":31.0218,"n":21198,"o":31.31,"t":"2026-03-09T04:00:00Z","v":1843025,"vw":33.491001},{"c":35.54,"h":37.53,"l":33.79,"n":36849,"o":34.01,"t":"2026-03-10T04:00:00Z","v":3631925,"vw":36.128207},{"c":35.48,"h":36.48,"l":34.06,"n":20434,"o":35.06,"t":"2026-03-11T04:00:00Z","v":1591087,"vw":35.311339},{"c":32.05,"h":35.48,"l":31.89,"n":31848,"o":35,"t":"2026-03-12T04:00:00Z","v":2932158,"vw":32.912484},{"c":30.97,"h":33.285,"l":30.64,"n":25604,"o":32.59,"t":"2026-03-13T04:00:00Z","v":3149643,"vw":31.226267},{"c":34.56,"h":36.35,"l":30.81,"n":43856,"o":32,"t":"2026-03-16T04:00:00Z","v":4843503,"vw":34.21625},{"c":36,"h":37.44,"l":33.97,"n":33857,"o":34.82,"t":"2026-03-17T04:00:00Z","v":3415263,"vw":36.398642},{"c":34.3,"h":37.05,"l":34.2,"n":21658,"o":36.26,"t":"2026-03-18T04:00:00Z","v":2410535,"vw":35.181568},{"c":35.9,"h":36.08,"l":32.68,"n":21138,"o":33.37,"t":"2026-03-19T04:00:00Z","v":2026666,"vw":34.725602},{"c":33.45,"h":36.25,"l":33.44,"n":21328,"o":35.77,"t":"2026-03-20T04:00:00Z","v":5998550,"vw":33.813575},{"c":34.63,"h":35.95,"l":33.77,"n":17811,"o":33.93,"t":"2026-03-23T04:00:00Z","v":1624761,"vw":34.961999},{"c":35.78,"h":36.35,"l":34.41,"n":17825,"o":34.41,"t":"2026-03-24T04:00:00Z","v":1739599,"vw":35.515598},{"c":32.47,"h":33.89,"l":31.18,"n":56296,"o":33.38,"t":"2026-03-25T04:00:00Z","v":5380831,"vw":32.490158},{"c":30.06,"h":32.05,"l":29.98,"n":65593,"o":31.94,"t":"2026-03-26T04:00:00Z","v":5924958,"vw":30.563157},{"c":30.64,"h":30.97,"l":29.2,"n":131021,"o":30.05,"t":"2026-03-27T04:00:00Z","v":18902366,"vw":30.217047},{"c":27.97,"h":31.01,"l":27.39,"n":80460,"o":31,"t":"2026-03-30T04:00:00Z","v":10548857,"vw":28.859083},{"c":29.27,"h":29.84,"l":28.055,"n":58008,"o":29,"t":"2026-03-31T04:00:00Z","v":6971116,"vw":28.936106},{"c":29.13,"h":29.8,"l":28.6,"n":40479,"o":29.26,"t":"2026-04-01T04:00:00Z","v":5847997,"vw":29.169227},{"c":28.87,"h":29.1,"l":27.27,"n":44973,"o":27.75,"t":"2026-04-02T04:00:00Z","v":5813925,"vw":28.41688},{"c":30.17,"h":30.22,"l":28.65,"n":25730,"o":28.97,"t":"2026-04-06T04:00:00Z","v":4226995,"vw":29.705877},{"c":29.85,"h":30.55,"l":29,"n":26709,"o":29.99,"t":"2026-04-07T04:00:00Z","v":3973153,"vw":29.724974},{"c":31.36,"h":31.81,"l":30,"n":44806,"o":31.5,"t":"2026-04-08T04:00:00Z","v":5777664,"vw":31.017417},{"c":31.31,"h":31.9395,"l":30.75,"n":32949,"o":31.36,"t":"2026-04-09T04:00:00Z","v":4126152,"vw":31.290446},{"c":31.65,"h":32.38,"l":30.88,"n":30385,"o":31.44,"t":"2026-04-10T04:00:00Z","v":2994542,"vw":31.918932},{"c":32.85,"h":32.98,"l":30.92,"n":28669,"o":31.45,"t":"2026-04-13T04:00:00Z","v":3042809,"vw":32.362342},{"c":33.03,"h":33.88,"l":32.57,"n":38782,"o":33.09,"t":"2026-04-14T04:00:00Z","v":3596878,"vw":33.083617},{"c":32.39,"h":33.515,"l":31.59,"n":37798,"o":33.1,"t":"2026-04-15T04:00:00Z","v":5115034,"vw":32.277116},{"c":32.54,"h":32.83,"l":31.52,"n":23616,"o":32.175,"t":"2026-04-16T04:00:00Z","v":2346180,"vw":32.444689},{"c":33.69,"h":34.73,"l":33.1,"n":34997,"o":33.1,"t":"2026-04-17T04:00:00Z","v":3625332,"vw":33.859313},{"c":34.09,"h":34.11,"l":32.95,"n":26590,"o":33.69,"t":"2026-04-20T04:00:00Z","v":2496635,"vw":33.695533},{"c":34.06,"h":36.48,"l":33.85,"n":45271,"o":35.325,"t":"2026-04-21T04:00:00Z","v":4110230,"vw":34.951997},{"c":34.67,"h":35.15,"l":33.776,"n":33105,"o":35.07,"t":"2026-04-22T04:00:00Z","v":3268843,"vw":34.41434},{"c":34.62,"h":36.25,"l":34.18,"n":48657,"o":34.97,"t":"2026-04-23T04:00:00Z","v":4719397,"vw":35.133175},{"c":35.14,"h":35.25,"l":34.0199,"n":33240,"o":34.97,"t":"2026-04-24T04:00:00Z","v":3207047,"vw":34.749552},{"c":37.15,"h":37.49,"l":35.3213,"n":50449,"o":35.88,"t":"2026-04-27T04:00:00Z","v":5961523,"vw":36.599059},{"c":36.89,"h":37.53,"l":34.52,"n":54375,"o":35.83,"t":"2026-04-28T04:00:00Z","v":5291417,"vw":36.184431},{"c":36.3,"h":38.6,"l":35.55,"n":37285,"o":38.6,"t":"2026-04-29T04:00:00Z","v":4048053,"vw":36.518342},{"c":37.62,"h":38.2999,"l":36,"n":32578,"o":36.65,"t":"2026-04-30T04:00:00Z","v":3420573,"vw":37.647645},{"c":39.22,"h":40.285,"l":37.01,"n":56024,"o":37.94,"t":"2026-05-01T04:00:00Z","v":5388336,"vw":39.24744},{"c":40.42,"h":41.06,"l":39.26,"n":53164,"o":40.44,"t":"2026-05-04T04:00:00Z","v":4699613,"vw":40.289336},{"c":41.96,"h":42.46,"l":40.25,"n":46156,"o":40.87,"t":"2026-05-05T04:00:00Z","v":4233159,"vw":41.858861},{"c":42.68,"h":44.8596,"l":41.24,"n":85289,"o":43.38,"t":"2026-05-06T04:00:00Z","v":4897976,"vw":42.358145},{"c":39.69,"h":44.5,"l":39.36,"n":104136,"o":42.475,"t":"2026-05-07T04:00:00Z","v":7476398,"vw":40.523071},{"c":40.38,"h":41.05,"l":39.67,"n":39662,"o":40.65,"t":"2026-05-08T04:00:00Z","v":2817924,"vw":40.438875},{"c":43.02,"h":43.24,"l":40,"n":52679,"o":40.46,"t":"2026-05-11T04:00:00Z","v":3860079,"vw":42.608654},{"c":43.01,"h":43.2,"l":40.85,"n":49349,"o":42.85,"t":"2026-05-12T04:00:00Z","v":4222349,"vw":42.255421},{"c":45.52,"h":46.1,"l":42.81,"n":77917,"o":43.55,"t":"2026-05-13T04:00:00Z","v":7095160,"vw":45.156837},{"c":50.19,"h":51,"l":44.51,"n":111904,"o":50.01,"t":"2026-05-14T04:00:00Z","v":10820929,"vw":49.217143},{"c":45.02,"h":49.57,"l":44.735,"n":87927,"o":48.635,"t":"2026-05-15T04:00:00Z","v":6986599,"vw":45.912763},{"c":43.22,"h":47.1,"l":42.16,"n":58998,"o":46.25,"t":"2026-05-18T04:00:00Z","v":4415128,"vw":43.476292},{"c":42.59,"h":44.2699,"l":41.7626,"n":47191,"o":43.41,"t":"2026-05-19T04:00:00Z","v":4062914,"vw":42.836468},{"c":44.74,"h":45.1799,"l":42.345,"n":38089,"o":43.94,"t":"2026-05-20T04:00:00Z","v":3157225,"vw":44.420659},{"c":48.52,"h":48.83,"l":44.1434,"n":70953,"o":46,"t":"2026-05-21T04:00:00Z","v":5910663,"vw":47.521487},{"c":47.9,"h":50.5,"l":47.25,"n":52802,"o":49.5,"t":"2026-05-22T04:00:00Z","v":3470901,"vw":48.223668},{"c":49.84,"h":50.4499,"l":48.8,"n":52118,"o":50,"t":"2026-05-26T04:00:00Z","v":4527972,"vw":49.805613},{"c":47.3,"h":49.065,"l":45.58,"n":64968,"o":46.08,"t":"2026-05-27T04:00:00Z","v":6122409,"vw":47.304091},{"c":47.56,"h":49.23,"l":45.62,"n":57090,"o":46.94,"t":"2026-05-28T04:00:00Z","v":4961009,"vw":47.967328},{"c":54.66,"h":55.19,"l":47.65,"n":264577,"o":47.72,"t":"2026-05-29T04:00:00Z","v":32081027,"vw":51.46831},{"c":56.35,"h":58.02,"l":52.67,"n":111366,"o":53,"t":"2026-06-01T04:00:00Z","v":12499851,"vw":56.171876},{"c":56.88,"h":58.52,"l":55.4706,"n":63898,"o":56.29,"t":"2026-06-02T04:00:00Z","v":5121795,"vw":56.821684},{"c":59.78,"h":60.23,"l":56.06,"n":61619,"o":56.06,"t":"2026-06-03T04:00:00Z","v":5859152,"vw":59.067331},{"c":64.59,"h":65.555,"l":56.07,"n":95623,"o":56.62,"t":"2026-06-04T04:00:00Z","v":8923999,"vw":62.634119},{"c":59.13,"h":63,"l":57.82,"n":100993,"o":62.9,"t":"2026-06-05T04:00:00Z","v":9215147,"vw":59.950259},{"c":59.32,"h":61.35,"l":58.79,"n":61100,"o":61.28,"t":"2026-06-08T04:00:00Z","v":5783128,"vw":59.934373},{"c":57.15,"h":62.34,"l":55.15,"n":66236,"o":61,"t":"2026-06-09T04:00:00Z","v":5905537,"vw":57.845481},{"c":53.2,"h":57.8,"l":51.82,"n":78720,"o":56.715,"t":"2026-06-10T04:00:00Z","v":7731180,"vw":53.395758},{"c":58.21,"h":58.32,"l":53.95,"n":57321,"o":54.25,"t":"2026-06-11T04:00:00Z","v":6123016,"vw":57.005846},{"c":59.03,"h":61.26,"l":58.41,"n":34095,"o":58.83,"t":"2026-06-12T04:00:00Z","v":2905327,"vw":59.739133},{"c":60.51,"h":62,"l":60.04,"n":37296,"o":61.29,"t":"2026-06-15T04:00:00Z","v":4619597,"vw":60.847202},{"c":59.37,"h":62.25,"l":59.01,"n":35589,"o":60.27,"t":"2026-06-16T04:00:00Z","v":2919567,"vw":60.636617},{"c":61.92,"h":65.39,"l":59.96,"n":58080,"o":60.97,"t":"2026-06-17T04:00:00Z","v":5125289,"vw":63.171079},{"c":63.41,"h":65.45,"l":62.5,"n":51263,"o":64.24,"t":"2026-06-18T04:00:00Z","v":4778772,"vw":63.447904},{"c":61.84,"h":66,"l":60.58,"n":59753,"o":64.5,"t":"2026-06-22T04:00:00Z","v":6311506,"vw":61.90817},{"c":59.3,"h":61.23,"l":56.2,"n":42461,"o":56.61,"t":"2026-06-23T04:00:00Z","v":3424649,"vw":59.400568},{"c":60.12,"h":62.97,"l":58.12,"n":45915,"o":59.3,"t":"2026-06-24T04:00:00Z","v":4014315,"vw":60.44843},{"c":58.7,"h":63,"l":57.53,"n":45090,"o":63,"t":"2026-06-25T04:00:00Z","v":3898377,"vw":58.907303},{"c":55.13,"h":57.3799,"l":53.84,"n":58017,"o":56,"t":"2026-06-26T04:00:00Z","v":14511306,"vw":55.102274},{"c":54.99,"h":56.65,"l":53.21,"n":46223,"o":56.22,"t":"2026-06-29T04:00:00Z","v":5421998,"vw":54.88894},{"c":55.86,"h":56.86,"l":51.83,"n":80317,"o":52.555,"t":"2026-06-30T04:00:00Z","v":7738336,"vw":55.095135},{"c":49.9,"h":55.6,"l":49.855,"n":103820,"o":54.22,"t":"2026-07-01T04:00:00Z","v":11909113,"vw":51.585627},{"c":46.86,"h":49.09,"l":45.71,"n":255746,"o":48.4,"t":"2026-07-02T04:00:00Z","v":32151665,"vw":47.478212},{"c":47.5,"h":48.29,"l":46.4,"n":108793,"o":47.415,"t":"2026-07-06T04:00:00Z","v":16703749,"vw":47.316098},{"c":44.67,"h":46.92,"l":43.26,"n":118807,"o":46.21,"t":"2026-07-07T04:00:00Z","v":14813567,"vw":44.430681},{"c":45.29,"h":46.13,"l":43.2,"n":93894,"o":44.37,"t":"2026-07-08T04:00:00Z","v":13201960,"vw":44.850257},{"c":46.15,"h":47.5,"l":45.76,"n":79796,"o":46.595,"t":"2026-07-09T04:00:00Z","v":7161649,"vw":46.422438},{"c":45.75,"h":46.4,"l":44.64,"n":43336,"o":45.82,"t":"2026-07-10T04:00:00Z","v":4299501,"vw":45.680054},{"c":42.6,"h":45.15,"l":42.36,"n":61602,"o":44.56,"t":"2026-07-13T04:00:00Z","v":6190089,"vw":43.214409},{"c":41.18,"h":44.4732,"l":40.85,"n":84024,"o":43.3,"t":"2026-07-14T04:00:00Z","v":11440988,"vw":41.662437},{"c":42.62,"h":43.1,"l":40.4,"n":73097,"o":41.97,"t":"2026-07-15T04:00:00Z","v":7146387,"vw":42.23787},{"c":39.58,"h":41.9892,"l":38.58,"n":91969,"o":41.9,"t":"2026-07-16T04:00:00Z","v":10980324,"vw":39.444508},{"c":39.79,"h":41.1,"l":36.57,"n":112339,"o":37.5,"t":"2026-07-17T04:00:00Z","v":21020160,"vw":39.55698},{"c":38.5,"h":41.89,"l":38.27,"n":71199,"o":40.5,"t":"2026-07-20T04:00:00Z","v":8531397,"vw":39.219306},{"c":40.31,"h":40.51,"l":38.06,"n":64901,"o":39.21,"t":"2026-07-21T04:00:00Z","v":7855029,"vw":39.697681},{"c":38.87,"h":40.06,"l":38.58,"n":50249,"o":39.02,"t":"2026-07-22T04:00:00Z","v":5546885,"vw":39.321685},{"c":38.96,"h":40.3,"l":38.23,"n":44738,"o":38.45,"t":"2026-07-23T04:00:00Z","v":4415351,"vw":39.276186},{"c":35.89,"h":39.11,"l":35.08,"n":88110,"o":39.11,"t":"2026-07-24T04:00:00Z","v":11093007,"vw":36.196231},{"c":36.22,"h":36.9071,"l":34.48,"n":71660,"o":36.34,"t":"2026-07-27T04:00:00Z","v":8405379,"vw":35.488412},{"c":32.41,"h":35.17,"l":31.85,"n":87062,"o":35,"t":"2026-07-28T04:00:00Z","v":10453217,"vw":32.776701},{"c":29.25,"h":31.747,"l":29.01,"n":125929,"o":31.66,"t":"2026-07-29T04:00:00Z","v":13045873,"vw":30.037098},{"c":33.28,"h":33.58,"l":30.65,"n":110280,"o":30.71,"t":"2026-07-30T04:00:00Z","v":12065713,"vw":32.990101},{"c":33.27,"h":35.3,"l":32.64,"n":101571,"o":34.52,"t":"2026-07-31T04:00:00Z","v":15374656,"vw":33.350808},{"c":36.29,"h":36.3,"l":32.01,"n":72793,"o":32.55,"t":"2026-08-03T04:00:00Z","v":6931401,"vw":35.156906},{"c":39.4,"h":40.26,"l":37,"n":108647,"o":37.88,"t":"2026-08-04T04:00:00Z","v":13163596,"vw":39.077518},{"c":38.49,"h":39.92,"l":38.25,"n":72568,"o":39,"t":"2026-08-05T04:00:00Z","v":6895956,"vw":38.904031},{"c":37.72,"h":39.75,"l":36.9,"n":48690,"o":37.5,"t":"2026-08-06T04:00:00Z","v":4259844,"vw":38.202749},{"c":38.71,"h":39.99,"l":36.85,"n":46171,"o":39.13,"t":"2026-08-07T04:00:00Z","v":4323593,"vw":38.345664},{"c":37.6,"h":39.31,"l":37.54,"n":52604,"o":39.3,"t":"2026-08-10T04:00:00Z","v":3611931,"vw":37.943022},{"c":37.72,"h":39.0729,"l":37.54,"n":40906,"o":38.15,"t":"2026-08-11T04:00:00Z","v":3502489,"vw":38.064532},{"c":38.27,"h":40,"l":38,"n":53317,"o":39.38,"t":"2026-08-12T04:00:00Z","v":4623259,"vw":38.732578},{"c":37.56,"h":38.5148,"l":37.22,"n":50480,"o":38,"t":"2026-08-13T04:00:00Z","v":5415367,"vw":37.664723},{"c":39.66,"h":39.725,"l":37.98,"n":48805,"o":38.54,"t":"2026-08-14T04:00:00Z","v":4816923,"vw":39.235472},{"c":38.83,"h":40.19,"l":38.635,"n":45251,"o":39.945,"t":"2026-08-17T04:00:00Z","v":4874319,"vw":39.109046},{"c":36.18,"h":37.88,"l":35.89,"n":44377,"o":37.44,"t":"2026-08-18T04:00:00Z","v":4588235,"vw":36.498203},{"c":34.46,"h":37.05,"l":33.66,"n":61992,"o":36.64,"t":"2026-08-19T04:00:00Z","v":5306881,"vw":34.414671},{"c":33.36,"h":34.5627,"l":32.85,"n":44594,"o":34.51,"t":"2026-08-20T04:00:00Z","v":4685106,"vw":33.305543},{"c":33.18,"h":34.075,"l":32.63,"n":37876,"o":33.75,"t":"2026-08-21T04:00:00Z","v":2868056,"vw":33.194996},{"c":32.19,"h":33,"l":31.43,"n":65378,"o":32.92,"t":"2026-08-24T04:00:00Z","v":7810801,"vw":32.21428},{"c":32.19,"h":33.37,"l":31.86,"n":37942,"o":33.11,"t":"2026-08-25T04:00:00Z","v":4063690,"vw":32.336649},{"c":32.21,"h":32.99,"l":31.92,"n":32053,"o":32.28,"t":"2026-08-26T04:00:00Z","v":3911175,"vw":32.199369},{"c":31.62,"h":33.98,"l":31.495,"n":52480,"o":33.72,"t":"2026-08-27T04:00:00Z","v":5378165,"vw":31.993993},{"c":30.4,"h":31.81,"l":30.02,"n":56918,"o":31.65,"t":"2026-08-28T04:00:00Z","v":5540370,"vw":30.521644},{"c":30.54,"h":30.68,"l":29.73,"n":39945,"o":30.52,"t":"2026-08-31T04:00:00Z","v":5018133,"vw":30.345431},{"c":29.27,"h":30.74,"l":29.12,"n":46654,"o":30.17,"t":"2026-09-01T04:00:00Z","v":4241266,"vw":29.410682},{"c":29.42,"h":29.46,"l":28.52,"n":41001,"o":29.02,"t":"2026-09-02T04:00:00Z","v":4373308,"vw":29.088128},{"c":30.6,"h":30.87,"l":28.24,"n":65435,"o":29.5,"t":"2026-09-03T04:00:00Z","v":6852538,"vw":30.022675},{"c":31.35,"h":31.72,"l":30.51,"n":48740,"o":30.87,"t":"2026-09-04T04:00:00Z","v":4496182,"vw":31.253903},{"c":32.31,"h":32.935,"l":31.28,"n":60096,"o":32.17,"t":"2026-09-08T04:00:00Z","v":7738506,"vw":32.141694},{"c":30.99,"h":32.4999,"l":30.96,"n":41034,"o":32.03,"t":"2026-09-09T04:00:00Z","v":3909313,"vw":31.29984},{"c":29.2,"h":30.3883,"l":28.76,"n":58578,"o":30.19,"t":"2026-09-10T04:00:00Z","v":5662466,"vw":29.420589},{"c":31.82,"h":32.03,"l":29.8,"n":65194,"o":30,"t":"2026-09-11T04:00:00Z","v":9606522,"vw":31.388091},{"c":28.64,"h":30.075,"l":27.985,"n":109553,"o":29.67,"t":"2026-09-14T04:00:00Z","v":12225493,"vw":28.917901},{"c":31.36,"h":33.087,"l":29.5,"n":228748,"o":30.93,"t":"2026-09-15T04:00:00Z","v":32399553,"vw":31.825399},{"c":34.84,"h":36.125,"l":33,"n":156242,"o":33.14,"t":"2026-09-16T04:00:00Z","v":20846220,"vw":34.8672},{"c":38.06,"h":38.1,"l":36.31,"n":147755,"o":36.76,"t":"2026-09-17T04:00:00Z","v":20234481,"vw":37.300337},{"c":39.44,"h":39.94,"l":37.85,"n":115801,"o":39.5,"t":"2026-09-18T04:00:00Z","v":20538362,"vw":39.187945},{"c":37.75,"h":40.07,"l":37.15,"n":103759,"o":40.03,"t":"2026-09-21T04:00:00Z","v":12637417,"vw":37.672639},{"c":38.52,"h":38.99,"l":37.19,"n":73987,"o":37.41,"t":"2026-09-22T04:00:00Z","v":9049972,"vw":38.310647},{"c":39.88,"h":39.93,"l":37,"n":69706,"o":38,"t":"2026-09-23T04:00:00Z","v":7938700,"vw":39.309112},{"c":38.95,"h":39.64,"l":38.21,"n":69888,"o":38.95,"t":"2026-09-24T04:00:00Z","v":7844252,"vw":38.934609},{"c":38.97,"h":39.48,"l":38.22,"n":48000,"o":38.53,"t":"2026-09-25T04:00:00Z","v":5792733,"vw":38.798231},{"c":36.59,"h":39,"l":36.47,"n":72859,"o":38.55,"t":"2026-09-28T04:00:00Z","v":8010859,"vw":37.178638},{"c":37.2,"h":38.635,"l":36.675,"n":68578,"o":37.28,"t":"2026-09-29T04:00:00Z","v":9651615,"vw":37.398284},{"c":37.44,"h":38.23,"l":36.855,"n":81714,"o":37.55,"t":"2026-09-30T04:00:00Z","v":10254213,"vw":37.512174},{"c":37.33,"h":37.99,"l":35.5135,"n":64852,"o":37.99,"t":"2026-10-01T04:00:00Z","v":7448126,"vw":36.876124},{"c":40.35,"h":40.56,"l":38.83,"n":72386,"o":39.57,"t":"2026-10-02T04:00:00Z","v":8780567,"vw":39.981404},{"c":38.97,"h":40.3825,"l":38.72,"n":62095,"o":40.3,"t":"2026-10-05T04:00:00Z","v":6589900,"vw":39.32106},{"c":41.35,"h":41.61,"l":38.77,"n":96310,"o":39.79,"t":"2026-10-06T04:00:00Z","v":9154309,"vw":40.776898},{"c":40.65,"h":41.1199,"l":39.01,"n":67412,"o":40,"t":"2026-10-07T04:00:00Z","v":6750792,"vw":40.20461},{"c":39.8,"h":40.88,"l":38.07,"n":142524,"o":39.93,"t":"2026-10-08T04:00:00Z","v":9924507,"vw":39.510107},{"c":40.03,"h":40.52,"l":38.83,"n":54618,"o":39.69,"t":"2026-10-09T04:00:00Z","v":6061266,"vw":39.919458},{"c":37.09,"h":40.09,"l":37.015,"n":59871,"o":40,"t":"2026-10-12T04:00:00Z","v":6071227,"vw":38.008617},{"c":36.17,"h":36.56,"l":34.75,"n":62383,"o":35.6,"t":"2026-10-13T04:00:00Z","v":7518858,"vw":35.928956},{"c":32.7,"h":35.21,"l":32.19,"n":80856,"o":34.9,"t":"2026-10-14T04:00:00Z","v":7425542,"vw":33.144917},{"c":32.37,"h":32.75,"l":29.875,"n":90263,"o":31.2,"t":"2026-10-15T04:00:00Z","v":8225194,"vw":31.441207},{"c":31.68,"h":33.04,"l":31.065,"n":62159,"o":31.85,"t":"2026-10-16T04:00:00Z","v":8260952,"vw":31.846807},{"c":31.52,"h":33.44,"l":31.265,"n":55856,"o":33.17,"t":"2026-10-19T04:00:00Z","v":5748419,"vw":31.791741},{"c":30.23,"h":31.48,"l":29.45,"n":85015,"o":30.5,"t":"2026-10-20T04:00:00Z","v":9630040,"vw":30.439447},{"c":31.76,"h":32.71,"l":30.75,"n":67645,"o":32.57,"t":"2026-10-21T04:00:00Z","v":7119448,"vw":31.637935},{"c":24.92,"h":27.31,"l":23.155,"n":314945,"o":27.18,"t":"2026-10-22T04:00:00Z","v":44320292,"vw":24.817997}],"volatilityBars":[{"c":40.26,"h":40.3,"l":40.26,"n":36,"o":40.29,"t":"2026-10-12T08:00:00Z","v":1060,"vw":40.290608},{"c":40.25,"h":40.25,"l":40.24,"n":7,"o":40.25,"t":"2026-10-12T08:15:00Z","v":1361,"vw":40.248229},{"c":39.97,"h":40.25,"l":39.97,"n":30,"o":40.25,"t":"2026-10-12T08:30:00Z","v":2569,"vw":40.062045},{"c":39.8,"h":39.91,"l":39.8,"n":14,"o":39.91,"t":"2026-10-12T08:45:00Z","v":451,"vw":39.8533},{"c":39.75,"h":39.76,"l":39.75,"n":6,"o":39.76,"t":"2026-10-12T09:00:00Z","v":16500,"vw":39.750146},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-12T09:15:00Z","v":376,"vw":39.9},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-12T09:30:00Z","v":200,"vw":39.9},{"c":39.87,"h":40.04,"l":39.87,"n":15,"o":40.04,"t":"2026-10-12T10:30:00Z","v":1252,"vw":39.910019},{"c":39.67,"h":39.74,"l":39.67,"n":28,"o":39.74,"t":"2026-10-12T10:45:00Z","v":2311,"vw":39.729851},{"c":39.56,"h":40.2,"l":39.56,"n":142,"o":39.88,"t":"2026-10-12T11:00:00Z","v":14960,"vw":39.88211},{"c":39.99,"h":39.99,"l":39.99,"n":6,"o":39.99,"t":"2026-10-12T11:15:00Z","v":273,"vw":39.99},{"c":39.73,"h":39.73,"l":39.615,"n":8,"o":39.615,"t":"2026-10-12T11:30:00Z","v":551,"vw":39.679002},{"c":39.99,"h":40,"l":39.73,"n":6,"o":39.73,"t":"2026-10-12T11:45:00Z","v":2417,"vw":39.963896},{"c":39.9489,"h":39.9489,"l":39.67,"n":19,"o":39.67,"t":"2026-10-12T12:00:00Z","v":4453,"vw":39.799214},{"c":39.7426,"h":39.77,"l":39.72,"n":9,"o":39.74,"t":"2026-10-12T12:15:00Z","v":1834,"vw":39.746125},{"c":39.73,"h":39.75,"l":39.72,"n":4,"o":39.75,"t":"2026-10-12T12:30:00Z","v":1526,"vw":39.722892},{"c":39.95,"h":39.95,"l":39.76,"n":23,"o":39.76,"t":"2026-10-12T12:45:00Z","v":11088,"vw":39.898758},{"c":40.2,"h":40.235,"l":39.88,"n":112,"o":39.89,"t":"2026-10-12T13:00:00Z","v":9315,"vw":40.053638},{"c":39.9,"h":40.2,"l":39.9,"n":76,"o":40.2,"t":"2026-10-12T13:15:00Z","v":3458,"vw":40.0157},{"c":39.291,"h":40.06,"l":38.52,"n":2748,"o":40,"t":"2026-10-12T13:30:00Z","v":368711,"vw":39.194848},{"c":39.63,"h":40.09,"l":39.21,"n":1742,"o":39.36,"t":"2026-10-12T13:45:00Z","v":226131,"vw":39.743031},{"c":39.29,"h":39.7299,"l":38.75,"n":2610,"o":39.7299,"t":"2026-10-12T14:00:00Z","v":297241,"vw":39.181294},{"c":39.09,"h":39.35,"l":38.97,"n":1359,"o":39.28,"t":"2026-10-12T14:15:00Z","v":113390,"vw":39.146518},{"c":38.91,"h":39.26,"l":38.88,"n":1824,"o":39.0704,"t":"2026-10-12T14:30:00Z","v":141111,"vw":39.038211},{"c":38.71,"h":38.94,"l":38.38,"n":3040,"o":38.91,"t":"2026-10-12T14:45:00Z","v":268136,"vw":38.640331},{"c":38.61,"h":38.85,"l":38.54,"n":1617,"o":38.67,"t":"2026-10-12T15:00:00Z","v":139304,"vw":38.638936},{"c":38.38,"h":38.62,"l":38.3601,"n":1900,"o":38.6,"t":"2026-10-12T15:15:00Z","v":184667,"vw":38.482894},{"c":38.46,"h":38.54,"l":38.29,"n":1524,"o":38.395,"t":"2026-10-12T15:30:00Z","v":174179,"vw":38.423965},{"c":38.45,"h":38.54,"l":38.34,"n":1368,"o":38.44,"t":"2026-10-12T15:45:00Z","v":106698,"vw":38.448649},{"c":38.61,"h":38.635,"l":38.41,"n":1489,"o":38.44,"t":"2026-10-12T16:00:00Z","v":98058,"vw":38.543504},{"c":38.325,"h":38.6,"l":38.31,"n":3320,"o":38.6,"t":"2026-10-12T16:15:00Z","v":266964,"vw":38.455061},{"c":38.275,"h":38.37,"l":38.22,"n":1088,"o":38.32,"t":"2026-10-12T16:30:00Z","v":88803,"vw":38.294756},{"c":37.96,"h":38.27,"l":37.92,"n":2136,"o":38.26,"t":"2026-10-12T16:45:00Z","v":155303,"vw":38.072587},{"c":38.03,"h":38.065,"l":37.87,"n":2547,"o":37.96,"t":"2026-10-12T17:00:00Z","v":228436,"vw":37.969437},{"c":38.08,"h":38.21,"l":37.985,"n":1131,"o":38.03,"t":"2026-10-12T17:15:00Z","v":74053,"vw":38.114987},{"c":37.945,"h":38.095,"l":37.93,"n":1430,"o":38.085,"t":"2026-10-12T17:30:00Z","v":101743,"vw":37.99744},{"c":37.515,"h":37.95,"l":37.5053,"n":3027,"o":37.94,"t":"2026-10-12T17:45:00Z","v":295278,"vw":37.671599},{"c":37.47,"h":37.595,"l":37.37,"n":2025,"o":37.515,"t":"2026-10-12T18:00:00Z","v":152548,"vw":37.456304},{"c":37.39,"h":37.5,"l":37.33,"n":1581,"o":37.47,"t":"2026-10-12T18:15:00Z","v":131014,"vw":37.411981},{"c":37.485,"h":37.5,"l":37.305,"n":1355,"o":37.38,"t":"2026-10-12T18:30:00Z","v":109861,"vw":37.406366},{"c":37.25,"h":37.5068,"l":37.18,"n":1547,"o":37.49,"t":"2026-10-12T18:45:00Z","v":130039,"vw":37.312191},{"c":37.45,"h":37.4786,"l":37.18,"n":1794,"o":37.25,"t":"2026-10-12T19:00:00Z","v":162653,"vw":37.278772},{"c":37.42,"h":37.53,"l":37.38,"n":1510,"o":37.435,"t":"2026-10-12T19:15:00Z","v":114105,"vw":37.440427},{"c":37.25,"h":37.44,"l":37.2,"n":3180,"o":37.41,"t":"2026-10-12T19:30:00Z","v":257344,"vw":37.336619},{"c":37.1,"h":37.24,"l":37.015,"n":9514,"o":37.24,"t":"2026-10-12T19:45:00Z","v":863857,"vw":37.09555},{"c":37.224,"h":37.3,"l":37,"n":109,"o":37.09,"t":"2026-10-12T20:00:00Z","v":708225,"vw":37.089834},{"c":37.12,"h":37.2771,"l":37.1194,"n":17,"o":37.2627,"t":"2026-10-12T20:15:00Z","v":4203,"vw":37.243781},{"c":37.0403,"h":37.15,"l":37.0403,"n":47,"o":37.11,"t":"2026-10-12T20:45:00Z","v":1914,"vw":37.106524},{"c":37.09,"h":37.09,"l":37,"n":4,"o":37,"t":"2026-10-12T21:15:00Z","v":256,"vw":37.03719},{"c":37.13,"h":37.2169,"l":37.06,"n":49,"o":37.09,"t":"2026-10-12T21:30:00Z","v":4348,"vw":37.101111},{"c":37.04,"h":37.05,"l":37.04,"n":24,"o":37.04,"t":"2026-10-12T21:45:00Z","v":2042,"vw":37.040563},{"c":37.1,"h":37.1,"l":37.05,"n":20,"o":37.05,"t":"2026-10-12T22:00:00Z","v":1335,"vw":37.093193},{"c":37.26,"h":37.26,"l":37,"n":20,"o":37.1,"t":"2026-10-12T22:15:00Z","v":2359,"vw":37.053648},{"c":37.11,"h":37.11,"l":37,"n":13,"o":37.01,"t":"2026-10-12T22:30:00Z","v":1962,"vw":37.046718},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-12T22:45:00Z","v":3000,"vw":37.15},{"c":37,"h":37.1,"l":37,"n":87,"o":37.1,"t":"2026-10-12T23:00:00Z","v":3424,"vw":37.009811},{"c":36.9034,"h":37.13,"l":36.9034,"n":5,"o":37.13,"t":"2026-10-12T23:15:00Z","v":924,"vw":37.099227},{"c":36.89,"h":37.0268,"l":36.89,"n":34,"o":36.89,"t":"2026-10-12T23:30:00Z","v":1748,"vw":36.92024},{"c":36.83,"h":36.9,"l":36.83,"n":10,"o":36.83,"t":"2026-10-12T23:45:00Z","v":2117,"vw":36.852211},{"c":36.7,"h":36.87,"l":36.27,"n":237,"o":36.8,"t":"2026-10-13T08:00:00Z","v":16315,"vw":36.617456},{"c":37,"h":37,"l":36.5,"n":40,"o":36.81,"t":"2026-10-13T08:15:00Z","v":3030,"vw":36.706123},{"c":36.84,"h":37,"l":36.84,"n":25,"o":36.99,"t":"2026-10-13T08:30:00Z","v":2834,"vw":36.898774},{"c":36.77,"h":36.77,"l":36.77,"n":6,"o":36.77,"t":"2026-10-13T09:15:00Z","v":320,"vw":36.77},{"c":36.77,"h":36.77,"l":36.77,"n":1,"o":36.77,"t":"2026-10-13T09:45:00Z","v":560,"vw":36.77},{"c":36.89,"h":36.92,"l":36.89,"n":11,"o":36.9,"t":"2026-10-13T10:00:00Z","v":1085,"vw":36.903092},{"c":36.94,"h":36.94,"l":36.94,"n":11,"o":36.94,"t":"2026-10-13T10:15:00Z","v":396,"vw":36.94},{"c":36.57,"h":36.84,"l":36.57,"n":11,"o":36.84,"t":"2026-10-13T10:30:00Z","v":553,"vw":36.645515},{"c":36.51,"h":36.5393,"l":36.51,"n":12,"o":36.5393,"t":"2026-10-13T10:45:00Z","v":358,"vw":36.526102},{"c":36.27,"h":36.62,"l":36.27,"n":36,"o":36.62,"t":"2026-10-13T11:00:00Z","v":3224,"vw":36.457249},{"c":36.22,"h":36.36,"l":36.21,"n":106,"o":36.36,"t":"2026-10-13T11:15:00Z","v":10908,"vw":36.270042},{"c":36.3,"h":36.4576,"l":36.3,"n":8,"o":36.32,"t":"2026-10-13T11:30:00Z","v":475,"vw":36.341439},{"c":36.13,"h":36.24,"l":36.1,"n":44,"o":36.24,"t":"2026-10-13T11:45:00Z","v":2521,"vw":36.196705},{"c":36.01,"h":36.26,"l":36.01,"n":28,"o":36.06,"t":"2026-10-13T12:00:00Z","v":3303,"vw":36.051098},{"c":35.9,"h":36.06,"l":35.9,"n":99,"o":36.02,"t":"2026-10-13T12:15:00Z","v":7834,"vw":35.95331},{"c":35.92,"h":36.03,"l":35.81,"n":72,"o":35.94,"t":"2026-10-13T12:30:00Z","v":9462,"vw":35.912622},{"c":35.77,"h":35.95,"l":35.77,"n":83,"o":35.95,"t":"2026-10-13T12:45:00Z","v":7745,"vw":35.816411},{"c":35.93,"h":35.9609,"l":35.6,"n":58,"o":35.9609,"t":"2026-10-13T13:00:00Z","v":6094,"vw":35.8448},{"c":35.8,"h":35.83,"l":35.7768,"n":69,"o":35.8,"t":"2026-10-13T13:15:00Z","v":3913,"vw":35.809965},{"c":36.02,"h":36.04,"l":34.75,"n":5910,"o":35.6,"t":"2026-10-13T13:30:00Z","v":781974,"vw":35.343808},{"c":35.731,"h":36.33,"l":35.67,"n":3562,"o":36.04,"t":"2026-10-13T13:45:00Z","v":536168,"vw":35.942129},{"c":36.05,"h":36.224,"l":35.6726,"n":3534,"o":35.71,"t":"2026-10-13T14:00:00Z","v":531553,"vw":35.853294},{"c":35.56,"h":36.1271,"l":35.51,"n":2287,"o":36.045,"t":"2026-10-13T14:15:00Z","v":242570,"vw":35.775306},{"c":35.685,"h":35.82,"l":35.44,"n":1639,"o":35.56,"t":"2026-10-13T14:30:00Z","v":146204,"vw":35.609703},{"c":35.54,"h":35.715,"l":35.4501,"n":1479,"o":35.69,"t":"2026-10-13T14:45:00Z","v":117718,"vw":35.549455},{"c":35.745,"h":35.835,"l":35.5254,"n":2533,"o":35.54,"t":"2026-10-13T15:00:00Z","v":239298,"vw":35.682502},{"c":35.44,"h":35.785,"l":35.44,"n":1956,"o":35.741,"t":"2026-10-13T15:15:00Z","v":150134,"vw":35.608541},{"c":35.39,"h":35.49,"l":35.3,"n":2386,"o":35.45,"t":"2026-10-13T15:30:00Z","v":248543,"vw":35.419525},{"c":35.6725,"h":35.6899,"l":35.235,"n":1559,"o":35.36,"t":"2026-10-13T15:45:00Z","v":104501,"vw":35.450484},{"c":35.79,"h":35.805,"l":35.56,"n":1347,"o":35.665,"t":"2026-10-13T16:00:00Z","v":83399,"vw":35.688316},{"c":36.05,"h":36.06,"l":35.765,"n":1557,"o":35.79,"t":"2026-10-13T16:15:00Z","v":98393,"vw":35.957162},{"c":36.185,"h":36.2299,"l":35.99,"n":1753,"o":36.055,"t":"2026-10-13T16:30:00Z","v":182261,"vw":36.101123},{"c":36.14,"h":36.335,"l":36.12,"n":2120,"o":36.175,"t":"2026-10-13T16:45:00Z","v":188713,"vw":36.232125},{"c":35.93,"h":36.23,"l":35.93,"n":1719,"o":36.14,"t":"2026-10-13T17:00:00Z","v":163024,"vw":36.089947},{"c":36.06,"h":36.1,"l":35.86,"n":1601,"o":35.97,"t":"2026-10-13T17:15:00Z","v":141076,"vw":35.961077},{"c":36.305,"h":36.34,"l":36.035,"n":1867,"o":36.06,"t":"2026-10-13T17:30:00Z","v":150953,"vw":36.205276},{"c":36.27,"h":36.32,"l":36.13,"n":1344,"o":36.305,"t":"2026-10-13T17:45:00Z","v":83519,"vw":36.23946},{"c":36.45,"h":36.47,"l":36.24,"n":1758,"o":36.254,"t":"2026-10-13T18:00:00Z","v":107263,"vw":36.358565},{"c":36.41,"h":36.56,"l":36.37,"n":1615,"o":36.44,"t":"2026-10-13T18:15:00Z","v":87060,"vw":36.470793},{"c":36.2704,"h":36.49,"l":36.26,"n":1382,"o":36.395,"t":"2026-10-13T18:30:00Z","v":89976,"vw":36.38946},{"c":36.27,"h":36.32,"l":36.1601,"n":1270,"o":36.285,"t":"2026-10-13T18:45:00Z","v":76981,"vw":36.257167},{"c":36.05,"h":36.28,"l":36.02,"n":1972,"o":36.26,"t":"2026-10-13T19:00:00Z","v":201125,"vw":36.134219},{"c":36.105,"h":36.195,"l":36.0146,"n":2018,"o":36.05,"t":"2026-10-13T19:15:00Z","v":179682,"vw":36.122135},{"c":36.08,"h":36.29,"l":36.065,"n":2580,"o":36.13,"t":"2026-10-13T19:30:00Z","v":223039,"vw":36.183564},{"c":36.14,"h":36.26,"l":36,"n":8022,"o":36.08,"t":"2026-10-13T19:45:00Z","v":796487,"vw":36.166494},{"c":36.19,"h":36.19,"l":35.86,"n":103,"o":36.13,"t":"2026-10-13T20:00:00Z","v":1161350,"vw":36.169119},{"c":35.89,"h":36.62,"l":35.89,"n":4,"o":36.62,"t":"2026-10-13T20:15:00Z","v":270,"vw":36.333725},{"c":36.14,"h":36.14,"l":36.14,"n":1,"o":36.14,"t":"2026-10-13T20:30:00Z","v":100,"vw":36.14},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-13T20:45:00Z","v":150,"vw":36.15},{"c":36.01,"h":36.15,"l":36.01,"n":11,"o":36.15,"t":"2026-10-13T21:00:00Z","v":728,"vw":36.098544},{"c":36.15,"h":36.15,"l":36.14,"n":7,"o":36.14,"t":"2026-10-13T21:15:00Z","v":717,"vw":36.14274},{"c":36.49,"h":36.49,"l":36.4699,"n":5,"o":36.49,"t":"2026-10-13T21:45:00Z","v":2534,"vw":36.487538},{"c":36.15,"h":36.49,"l":36.15,"n":13,"o":36.468,"t":"2026-10-13T22:00:00Z","v":845,"vw":36.332457},{"c":36.21,"h":36.21,"l":36.21,"n":2,"o":36.21,"t":"2026-10-13T22:15:00Z","v":440,"vw":36.21},{"c":36.0125,"h":36.0125,"l":36.0125,"n":1,"o":36.0125,"t":"2026-10-13T22:30:00Z","v":338,"vw":36.0125},{"c":36,"h":36.27,"l":36,"n":12,"o":36.19,"t":"2026-10-13T22:45:00Z","v":1203,"vw":36.20162},{"c":36.1,"h":36.13,"l":36,"n":8,"o":36,"t":"2026-10-13T23:15:00Z","v":1337,"vw":36.102119},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-13T23:30:00Z","v":100,"vw":36.06},{"c":36.15,"h":36.15,"l":36.15,"n":5,"o":36.15,"t":"2026-10-13T23:45:00Z","v":300,"vw":36.15},{"c":36.11,"h":36.49,"l":36.11,"n":73,"o":36.39,"t":"2026-10-14T08:00:00Z","v":2637,"vw":36.320255},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-14T08:30:00Z","v":727,"vw":36.25},{"c":36.2,"h":36.22,"l":36.12,"n":23,"o":36.22,"t":"2026-10-14T08:45:00Z","v":1683,"vw":36.136918},{"c":36.09,"h":36.2,"l":36.09,"n":11,"o":36.2,"t":"2026-10-14T09:15:00Z","v":859,"vw":36.123394},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-14T09:45:00Z","v":100,"vw":36.11},{"c":36,"h":36.01,"l":36,"n":67,"o":36.01,"t":"2026-10-14T10:45:00Z","v":1821,"vw":36.006657},{"c":35.59,"h":35.5901,"l":35.59,"n":4,"o":35.59,"t":"2026-10-14T11:00:00Z","v":521,"vw":35.590019},{"c":35.95,"h":36.15,"l":35.95,"n":2,"o":36.15,"t":"2026-10-14T11:30:00Z","v":6300,"vw":36.134127},{"c":35.97,"h":36,"l":35.72,"n":23,"o":35.98,"t":"2026-10-14T11:45:00Z","v":7668,"vw":35.790297},{"c":35.81,"h":36,"l":35.81,"n":2,"o":36,"t":"2026-10-14T12:00:00Z","v":324,"vw":35.883302},{"c":35.7759,"h":35.89,"l":35.7759,"n":8,"o":35.89,"t":"2026-10-14T12:15:00Z","v":528,"vw":35.841858},{"c":35.15,"h":35.73,"l":35.15,"n":141,"o":35.73,"t":"2026-10-14T12:30:00Z","v":20323,"vw":35.454347},{"c":35.23,"h":35.39,"l":35.15,"n":46,"o":35.18,"t":"2026-10-14T12:45:00Z","v":8731,"vw":35.193341},{"c":34.8,"h":35.34,"l":34.8,"n":239,"o":35.2,"t":"2026-10-14T13:00:00Z","v":18873,"vw":35.07816},{"c":34.75,"h":34.8845,"l":34.7,"n":80,"o":34.8845,"t":"2026-10-14T13:15:00Z","v":6642,"vw":34.815071},{"c":34.11,"h":35.21,"l":34.0101,"n":3508,"o":34.9,"t":"2026-10-14T13:30:00Z","v":425154,"vw":34.624061},{"c":33.95,"h":34.38,"l":33.875,"n":4002,"o":34.12,"t":"2026-10-14T13:45:00Z","v":435784,"vw":34.14087},{"c":34.02,"h":34.2,"l":33.88,"n":2939,"o":33.9519,"t":"2026-10-14T14:00:00Z","v":242954,"vw":34.010593},{"c":33.75,"h":34.28,"l":33.685,"n":2662,"o":34.015,"t":"2026-10-14T14:15:00Z","v":214634,"vw":34.01731},{"c":34.18,"h":34.23,"l":33.675,"n":3019,"o":33.75,"t":"2026-10-14T14:30:00Z","v":301926,"vw":33.875361},{"c":34.03,"h":34.1913,"l":33.85,"n":2215,"o":34.185,"t":"2026-10-14T14:45:00Z","v":166708,"vw":34.007584},{"c":33.655,"h":34.01,"l":33.62,"n":2764,"o":34.01,"t":"2026-10-14T15:00:00Z","v":211622,"vw":33.753709},{"c":33.54,"h":33.77,"l":33.51,"n":2059,"o":33.665,"t":"2026-10-14T15:15:00Z","v":146648,"vw":33.585451},{"c":33.155,"h":33.575,"l":33.02,"n":2955,"o":33.54,"t":"2026-10-14T15:30:00Z","v":255773,"vw":33.268591},{"c":33.07,"h":33.27,"l":32.96,"n":3673,"o":33.155,"t":"2026-10-14T15:45:00Z","v":368556,"vw":33.112778},{"c":32.87,"h":33.2099,"l":32.83,"n":3306,"o":33.06,"t":"2026-10-14T16:00:00Z","v":359706,"vw":32.984212},{"c":32.815,"h":32.9873,"l":32.76,"n":3562,"o":32.88,"t":"2026-10-14T16:15:00Z","v":321035,"vw":32.864859},{"c":32.97,"h":33.05,"l":32.75,"n":2429,"o":32.83,"t":"2026-10-14T16:30:00Z","v":165370,"vw":32.891643},{"c":33.035,"h":33.05,"l":32.85,"n":2010,"o":32.995,"t":"2026-10-14T16:45:00Z","v":170360,"vw":32.930158},{"c":33.01,"h":33.2899,"l":32.96,"n":2325,"o":33.04,"t":"2026-10-14T17:00:00Z","v":174418,"vw":33.106108},{"c":32.6601,"h":33,"l":32.63,"n":2136,"o":33,"t":"2026-10-14T17:15:00Z","v":236529,"vw":32.815971},{"c":32.565,"h":32.71,"l":32.4848,"n":2662,"o":32.69,"t":"2026-10-14T17:30:00Z","v":190903,"vw":32.583791},{"c":32.36,"h":32.575,"l":32.22,"n":2930,"o":32.565,"t":"2026-10-14T17:45:00Z","v":220470,"vw":32.416827},{"c":32.3823,"h":32.43,"l":32.19,"n":2368,"o":32.37,"t":"2026-10-14T18:00:00Z","v":186234,"vw":32.275948},{"c":32.36,"h":32.5099,"l":32.3,"n":2243,"o":32.4,"t":"2026-10-14T18:15:00Z","v":182801,"vw":32.412469},{"c":32.31,"h":32.37,"l":32.24,"n":2224,"o":32.36,"t":"2026-10-14T18:30:00Z","v":170367,"vw":32.301064},{"c":32.42,"h":32.46,"l":32.295,"n":2164,"o":32.295,"t":"2026-10-14T18:45:00Z","v":175909,"vw":32.361078},{"c":32.355,"h":32.47,"l":32.27,"n":2257,"o":32.42,"t":"2026-10-14T19:00:00Z","v":151415,"vw":32.372252},{"c":32.69,"h":32.75,"l":32.32,"n":2675,"o":32.35,"t":"2026-10-14T19:15:00Z","v":167235,"vw":32.574936},{"c":32.84,"h":33,"l":32.64,"n":4177,"o":32.68,"t":"2026-10-14T19:30:00Z","v":333784,"vw":32.878654},{"c":32.7,"h":32.86,"l":32.52,"n":9757,"o":32.8356,"t":"2026-10-14T19:45:00Z","v":797740,"vw":32.647456},{"c":32.85,"h":32.85,"l":32.6,"n":62,"o":32.69,"t":"2026-10-14T20:00:00Z","v":527052,"vw":32.699274},{"c":32.6,"h":32.76,"l":32.6,"n":27,"o":32.75,"t":"2026-10-14T20:15:00Z","v":2156,"vw":32.702564},{"c":32.75,"h":32.81,"l":32.6,"n":21,"o":32.8,"t":"2026-10-14T20:30:00Z","v":1694,"vw":32.774627},{"c":32.75,"h":33.1749,"l":32.75,"n":18,"o":33.1749,"t":"2026-10-14T20:45:00Z","v":2095,"vw":32.877573},{"c":32.93,"h":33,"l":32.91,"n":10,"o":32.91,"t":"2026-10-14T21:00:00Z","v":763,"vw":32.949762},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-14T21:15:00Z","v":164,"vw":33},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-14T21:30:00Z","v":100,"vw":32.68},{"c":32.36,"h":32.56,"l":32.36,"n":49,"o":32.5,"t":"2026-10-14T21:45:00Z","v":3069,"vw":32.500899},{"c":32.3,"h":32.54,"l":32.3,"n":41,"o":32.48,"t":"2026-10-14T22:00:00Z","v":2324,"vw":32.385833},{"c":32.1,"h":32.56,"l":32,"n":44,"o":32.29,"t":"2026-10-14T22:15:00Z","v":5434,"vw":32.239167},{"c":32,"h":32.5,"l":32,"n":129,"o":32.35,"t":"2026-10-14T22:30:00Z","v":6063,"vw":32.267551},{"c":32.0191,"h":32.2,"l":32,"n":18,"o":32,"t":"2026-10-14T22:45:00Z","v":1533,"vw":32.088886},{"c":32.21,"h":32.21,"l":32.02,"n":10,"o":32.13,"t":"2026-10-14T23:00:00Z","v":2775,"vw":32.047827},{"c":32.2,"h":32.47,"l":32.0944,"n":6,"o":32.0944,"t":"2026-10-14T23:15:00Z","v":1185,"vw":32.398017},{"c":31.93,"h":32.12,"l":31.93,"n":42,"o":32.12,"t":"2026-10-14T23:30:00Z","v":2117,"vw":32.028766},{"c":32,"h":32,"l":31.86,"n":36,"o":31.9,"t":"2026-10-14T23:45:00Z","v":5916,"vw":31.929297},{"c":31.931,"h":32.35,"l":31.66,"n":281,"o":32.18,"t":"2026-10-15T08:00:00Z","v":17400,"vw":32.168846},{"c":31.5,"h":31.59,"l":31.5,"n":12,"o":31.59,"t":"2026-10-15T08:15:00Z","v":762,"vw":31.515},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-15T08:30:00Z","v":100,"vw":31.61},{"c":32,"h":32,"l":31.6,"n":2,"o":31.6,"t":"2026-10-15T08:45:00Z","v":200,"vw":31.8},{"c":31.9,"h":31.91,"l":31.73,"n":40,"o":31.77,"t":"2026-10-15T09:00:00Z","v":2507,"vw":31.824664},{"c":31.68,"h":31.89,"l":31.63,"n":25,"o":31.89,"t":"2026-10-15T09:15:00Z","v":1765,"vw":31.804427},{"c":32,"h":32,"l":31.67,"n":7,"o":31.67,"t":"2026-10-15T09:30:00Z","v":341,"vw":31.835},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-15T09:45:00Z","v":2323,"vw":32},{"c":31.59,"h":31.62,"l":31.5,"n":30,"o":31.62,"t":"2026-10-15T10:00:00Z","v":1961,"vw":31.555025},{"c":31.58,"h":31.59,"l":31.58,"n":27,"o":31.59,"t":"2026-10-15T10:15:00Z","v":1478,"vw":31.587051},{"c":31.22,"h":31.22,"l":31.22,"n":1,"o":31.22,"t":"2026-10-15T10:45:00Z","v":276,"vw":31.22},{"c":31.3,"h":31.5,"l":31.23,"n":144,"o":31.35,"t":"2026-10-15T11:00:00Z","v":8351,"vw":31.383441},{"c":31.4473,"h":31.4473,"l":31.1,"n":106,"o":31.23,"t":"2026-10-15T11:15:00Z","v":16591,"vw":31.21211},{"c":31.4,"h":31.49,"l":31.1,"n":337,"o":31.28,"t":"2026-10-15T11:30:00Z","v":47375,"vw":31.128983},{"c":31.4,"h":31.4,"l":31.3,"n":15,"o":31.3,"t":"2026-10-15T11:45:00Z","v":1085,"vw":31.358824},{"c":31,"h":31.2268,"l":31,"n":84,"o":31.2268,"t":"2026-10-15T12:00:00Z","v":11188,"vw":31.021636},{"c":31.23,"h":31.25,"l":31.02,"n":101,"o":31.1,"t":"2026-10-15T12:15:00Z","v":13887,"vw":31.180346},{"c":31.066,"h":31.25,"l":31.0265,"n":25,"o":31.1,"t":"2026-10-15T12:30:00Z","v":5463,"vw":31.122259},{"c":31.07,"h":31.3,"l":31.02,"n":37,"o":31.2144,"t":"2026-10-15T12:45:00Z","v":9655,"vw":31.243025},{"c":31.39,"h":31.97,"l":31.0502,"n":152,"o":31.076,"t":"2026-10-15T13:00:00Z","v":27423,"vw":31.598913},{"c":31.18,"h":31.8,"l":31.02,"n":21,"o":31.25,"t":"2026-10-15T13:15:00Z","v":1348,"vw":31.239937},{"c":31.05,"h":31.36,"l":30.15,"n":5229,"o":31.2,"t":"2026-10-15T13:30:00Z","v":505697,"vw":30.743099},{"c":30.125,"h":31.09,"l":29.875,"n":5038,"o":31.05,"t":"2026-10-15T13:45:00Z","v":455182,"vw":30.366408},{"c":30.3214,"h":30.845,"l":30.0321,"n":6531,"o":30.08,"t":"2026-10-15T14:00:00Z","v":531927,"vw":30.53929},{"c":30.55,"h":30.83,"l":30.27,"n":4695,"o":30.34,"t":"2026-10-15T14:15:00Z","v":392632,"vw":30.568069},{"c":31.1946,"h":31.3306,"l":30.34,"n":4797,"o":30.57,"t":"2026-10-15T14:30:00Z","v":484921,"vw":30.756496},{"c":31.23,"h":31.3198,"l":30.9,"n":3464,"o":31.19,"t":"2026-10-15T14:45:00Z","v":321803,"vw":31.078683},{"c":31.74,"h":31.74,"l":31.09,"n":3539,"o":31.21,"t":"2026-10-15T15:00:00Z","v":301741,"vw":31.307747},{"c":31.595,"h":31.94,"l":31.4436,"n":3013,"o":31.74,"t":"2026-10-15T15:15:00Z","v":242382,"vw":31.722222},{"c":31.5,"h":31.665,"l":31.4118,"n":2278,"o":31.595,"t":"2026-10-15T15:30:00Z","v":128143,"vw":31.520543},{"c":31.71,"h":31.75,"l":31.33,"n":2442,"o":31.5,"t":"2026-10-15T15:45:00Z","v":166199,"vw":31.570986},{"c":31.5,"h":31.7965,"l":31.4001,"n":2192,"o":31.7,"t":"2026-10-15T16:00:00Z","v":189623,"vw":31.569019},{"c":31.395,"h":31.54,"l":31.33,"n":2016,"o":31.505,"t":"2026-10-15T16:15:00Z","v":114211,"vw":31.453732},{"c":31.44,"h":31.54,"l":31.31,"n":1892,"o":31.38,"t":"2026-10-15T16:30:00Z","v":113070,"vw":31.401706},{"c":31.32,"h":31.52,"l":31.23,"n":2207,"o":31.44,"t":"2026-10-15T16:45:00Z","v":132247,"vw":31.34782},{"c":31.395,"h":31.44,"l":31.245,"n":1808,"o":31.32,"t":"2026-10-15T17:00:00Z","v":118923,"vw":31.345982},{"c":31.43,"h":31.54,"l":31.395,"n":1872,"o":31.4,"t":"2026-10-15T17:15:00Z","v":98585,"vw":31.471117},{"c":31.6399,"h":31.71,"l":31.41,"n":2288,"o":31.42,"t":"2026-10-15T17:30:00Z","v":186237,"vw":31.577488},{"c":31.59,"h":31.67,"l":31.54,"n":1800,"o":31.63,"t":"2026-10-15T17:45:00Z","v":100379,"vw":31.600433},{"c":31.17,"h":31.58,"l":31.135,"n":2928,"o":31.58,"t":"2026-10-15T18:00:00Z","v":250444,"vw":31.262103},{"c":31.27,"h":31.34,"l":31.135,"n":1949,"o":31.17,"t":"2026-10-15T18:15:00Z","v":115082,"vw":31.244636},{"c":31.29,"h":31.325,"l":31.18,"n":1786,"o":31.27,"t":"2026-10-15T18:30:00Z","v":104421,"vw":31.251534},{"c":31.56,"h":31.56,"l":31.25,"n":2096,"o":31.29,"t":"2026-10-15T18:45:00Z","v":131169,"vw":31.400885},{"c":32.035,"h":32.07,"l":31.525,"n":3005,"o":31.56,"t":"2026-10-15T19:00:00Z","v":238318,"vw":31.759896},{"c":32.23,"h":32.419,"l":32.05,"n":4576,"o":32.05,"t":"2026-10-15T19:15:00Z","v":407191,"vw":32.305838},{"c":32.53,"h":32.75,"l":32.215,"n":5556,"o":32.22,"t":"2026-10-15T19:30:00Z","v":426563,"vw":32.468237},{"c":32.395,"h":32.69,"l":32.335,"n":9034,"o":32.5205,"t":"2026-10-15T19:45:00Z","v":827020,"vw":32.460387},{"c":32.53,"h":32.55,"l":32.2,"n":52,"o":32.37,"t":"2026-10-15T20:00:00Z","v":397096,"vw":32.369314},{"c":32.95,"h":33.035,"l":32.54,"n":11,"o":32.99,"t":"2026-10-15T20:15:00Z","v":1146,"vw":32.781259},{"c":32.45,"h":32.94,"l":32.45,"n":19,"o":32.94,"t":"2026-10-15T20:30:00Z","v":714,"vw":32.681448},{"c":32.49,"h":32.75,"l":32.45,"n":21,"o":32.75,"t":"2026-10-15T20:45:00Z","v":1618,"vw":32.539274},{"c":32.2,"h":32.75,"l":32.2,"n":29,"o":32.2831,"t":"2026-10-15T21:00:00Z","v":13298,"vw":32.26989},{"c":32.37,"h":32.3706,"l":32.2,"n":14,"o":32.21,"t":"2026-10-15T21:15:00Z","v":9852,"vw":32.217829},{"c":32.7,"h":32.7,"l":32.6397,"n":3,"o":32.6397,"t":"2026-10-15T21:30:00Z","v":2600,"vw":32.676808},{"c":32.8887,"h":33.12,"l":32.69,"n":43,"o":32.7,"t":"2026-10-15T21:45:00Z","v":9952,"vw":32.78497},{"c":33,"h":33.7,"l":33,"n":26,"o":33.018,"t":"2026-10-15T22:00:00Z","v":14296,"vw":33.042717},{"c":32.9079,"h":33,"l":32.9079,"n":4,"o":33,"t":"2026-10-15T22:15:00Z","v":975,"vw":32.989767},{"c":33.13,"h":33.13,"l":32.95,"n":5,"o":32.95,"t":"2026-10-15T22:30:00Z","v":287,"vw":33.04},{"c":33.145,"h":33.145,"l":33.145,"n":2,"o":33.145,"t":"2026-10-15T22:45:00Z","v":101,"vw":33.145},{"c":32.51,"h":32.57,"l":32.51,"n":36,"o":32.57,"t":"2026-10-15T23:00:00Z","v":1424,"vw":32.539163},{"c":32.51,"h":32.82,"l":32.51,"n":13,"o":32.82,"t":"2026-10-15T23:15:00Z","v":774,"vw":32.599423},{"c":32.75,"h":32.75,"l":32.5,"n":35,"o":32.51,"t":"2026-10-15T23:30:00Z","v":7687,"vw":32.510254},{"c":32.73,"h":32.73,"l":32.6485,"n":6,"o":32.652,"t":"2026-10-15T23:45:00Z","v":671,"vw":32.703417},{"c":32.61,"h":32.8,"l":32.51,"n":93,"o":32.6,"t":"2026-10-16T08:00:00Z","v":5379,"vw":32.672447},{"c":32.6,"h":33,"l":32.6,"n":10,"o":33,"t":"2026-10-16T08:15:00Z","v":2234,"vw":32.62001},{"c":32.62,"h":32.62,"l":32.62,"n":5,"o":32.62,"t":"2026-10-16T08:45:00Z","v":126,"vw":32.62},{"c":32.58,"h":32.7,"l":32.58,"n":13,"o":32.7,"t":"2026-10-16T09:45:00Z","v":5160,"vw":32.583518},{"c":32.33,"h":32.34,"l":32.33,"n":5,"o":32.34,"t":"2026-10-16T10:00:00Z","v":403,"vw":32.335025},{"c":32.42,"h":32.42,"l":32.42,"n":11,"o":32.42,"t":"2026-10-16T10:45:00Z","v":182,"vw":32.42},{"c":32.5,"h":32.5,"l":32.2,"n":30,"o":32.5,"t":"2026-10-16T11:00:00Z","v":3331,"vw":32.466929},{"c":32.2562,"h":32.2562,"l":32.2562,"n":1,"o":32.2562,"t":"2026-10-16T11:15:00Z","v":500,"vw":32.2562},{"c":32.1,"h":32.5,"l":32.1,"n":24,"o":32.25,"t":"2026-10-16T11:30:00Z","v":1359,"vw":32.240047},{"c":32,"h":32,"l":31.95,"n":38,"o":32,"t":"2026-10-16T11:45:00Z","v":4157,"vw":31.997527},{"c":32.13,"h":32.13,"l":32.12,"n":5,"o":32.12,"t":"2026-10-16T12:00:00Z","v":403,"vw":32.123939},{"c":31.8568,"h":32.02,"l":31.7,"n":9,"o":31.92,"t":"2026-10-16T12:15:00Z","v":786,"vw":31.847893},{"c":31.89,"h":32.1,"l":31.89,"n":7,"o":32.09,"t":"2026-10-16T12:30:00Z","v":529,"vw":32.045},{"c":31.89,"h":31.9195,"l":31.89,"n":39,"o":31.9195,"t":"2026-10-16T12:45:00Z","v":2568,"vw":31.902884},{"c":32,"h":32,"l":31.8344,"n":16,"o":31.8344,"t":"2026-10-16T13:00:00Z","v":4666,"vw":31.902634},{"c":31.765,"h":31.83,"l":31.765,"n":19,"o":31.83,"t":"2026-10-16T13:15:00Z","v":1373,"vw":31.817},{"c":31.59,"h":32.025,"l":31.065,"n":2388,"o":31.85,"t":"2026-10-16T13:30:00Z","v":268578,"vw":31.46566},{"c":31.46,"h":31.75,"l":31.25,"n":3451,"o":31.57,"t":"2026-10-16T13:45:00Z","v":293679,"vw":31.47211},{"c":31.925,"h":31.98,"l":31.4475,"n":1864,"o":31.4475,"t":"2026-10-16T14:00:00Z","v":179797,"vw":31.725864},{"c":32.54,"h":32.91,"l":31.915,"n":4241,"o":31.925,"t":"2026-10-16T14:15:00Z","v":461254,"vw":32.503232},{"c":32.73,"h":33.04,"l":32.56,"n":2703,"o":32.575,"t":"2026-10-16T14:30:00Z","v":308158,"vw":32.838236},{"c":32.35,"h":32.82,"l":32.25,"n":1893,"o":32.72,"t":"2026-10-16T14:45:00Z","v":149482,"vw":32.550431},{"c":31.69,"h":32.33,"l":31.54,"n":1632,"o":32.33,"t":"2026-10-16T15:00:00Z","v":134942,"vw":31.911998},{"c":32,"h":32.08,"l":31.685,"n":1617,"o":31.685,"t":"2026-10-16T15:15:00Z","v":116101,"vw":31.87898},{"c":31.9101,"h":32.14,"l":31.835,"n":1261,"o":32.015,"t":"2026-10-16T15:30:00Z","v":87553,"vw":31.972167},{"c":32.13,"h":32.18,"l":31.6808,"n":1508,"o":31.925,"t":"2026-10-16T15:45:00Z","v":216389,"vw":31.910009},{"c":32.335,"h":32.335,"l":32.0001,"n":1706,"o":32.11,"t":"2026-10-16T16:00:00Z","v":152941,"vw":32.215183},{"c":32.215,"h":32.41,"l":32.13,"n":1377,"o":32.2922,"t":"2026-10-16T16:15:00Z","v":84423,"vw":32.267674},{"c":32.145,"h":32.28,"l":32.05,"n":1370,"o":32.19,"t":"2026-10-16T16:30:00Z","v":102130,"vw":32.1833},{"c":31.94,"h":32.175,"l":31.87,"n":1709,"o":32.175,"t":"2026-10-16T16:45:00Z","v":122831,"vw":31.970248},{"c":31.87,"h":31.98,"l":31.5201,"n":1954,"o":31.95,"t":"2026-10-16T17:00:00Z","v":171960,"vw":31.759058},{"c":32.01,"h":32.06,"l":31.75,"n":2328,"o":31.86,"t":"2026-10-16T17:15:00Z","v":227986,"vw":31.884726},{"c":32.135,"h":32.29,"l":31.94,"n":2143,"o":32,"t":"2026-10-16T17:30:00Z","v":771559,"vw":32.066895},{"c":31.86,"h":32.2,"l":31.84,"n":1627,"o":32.13,"t":"2026-10-16T17:45:00Z","v":86329,"vw":31.955307},{"c":31.7,"h":31.845,"l":31.61,"n":1552,"o":31.84,"t":"2026-10-16T18:00:00Z","v":81613,"vw":31.740717},{"c":31.645,"h":31.78,"l":31.4901,"n":2029,"o":31.7,"t":"2026-10-16T18:15:00Z","v":111045,"vw":31.60384},{"c":31.71,"h":31.81,"l":31.54,"n":2361,"o":31.63,"t":"2026-10-16T18:30:00Z","v":176161,"vw":31.60893},{"c":31.71,"h":31.74,"l":31.48,"n":2963,"o":31.7,"t":"2026-10-16T18:45:00Z","v":301686,"vw":31.595467},{"c":31.83,"h":31.84,"l":31.54,"n":2477,"o":31.71,"t":"2026-10-16T19:00:00Z","v":153483,"vw":31.671718},{"c":31.76,"h":31.9,"l":31.6556,"n":1871,"o":31.845,"t":"2026-10-16T19:15:00Z","v":172095,"vw":31.762009},{"c":31.44,"h":31.8,"l":31.37,"n":2694,"o":31.77,"t":"2026-10-16T19:30:00Z","v":203489,"vw":31.500211},{"c":31.71,"h":31.73,"l":31.39,"n":8602,"o":31.44,"t":"2026-10-16T19:45:00Z","v":941054,"vw":31.580849},{"c":31.74,"h":31.76,"l":31.68,"n":38,"o":31.7,"t":"2026-10-16T20:00:00Z","v":1771268,"vw":31.680067},{"c":31.9056,"h":31.9056,"l":31.74,"n":2,"o":31.74,"t":"2026-10-16T20:15:00Z","v":250,"vw":31.83936},{"c":31.88,"h":31.97,"l":31.88,"n":2,"o":31.97,"t":"2026-10-16T20:30:00Z","v":400,"vw":31.9475},{"c":31.6,"h":31.6,"l":31.5,"n":4,"o":31.5,"t":"2026-10-16T20:45:00Z","v":2201,"vw":31.59061},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-16T21:00:00Z","v":104,"vw":31.5},{"c":31.5,"h":31.56,"l":31.5,"n":4,"o":31.5,"t":"2026-10-16T21:30:00Z","v":1310,"vw":31.509231},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-16T22:00:00Z","v":100,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":4,"o":31.5,"t":"2026-10-16T22:15:00Z","v":114,"vw":31.5},{"c":31.38,"h":31.5,"l":31.38,"n":13,"o":31.5,"t":"2026-10-16T22:30:00Z","v":5133,"vw":31.403123},{"c":31.4009,"h":31.5,"l":31.38,"n":11,"o":31.5,"t":"2026-10-16T22:45:00Z","v":1831,"vw":31.452277},{"c":31.38,"h":31.5,"l":31.38,"n":9,"o":31.49,"t":"2026-10-16T23:00:00Z","v":1707,"vw":31.467403},{"c":31.32,"h":31.4,"l":31.32,"n":20,"o":31.38,"t":"2026-10-16T23:15:00Z","v":3182,"vw":31.353231},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-16T23:45:00Z","v":151,"vw":31.68},{"c":32.5,"h":32.91,"l":32.5,"n":140,"o":32.53,"t":"2026-10-19T08:00:00Z","v":30241,"vw":32.678704},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-10-19T09:15:00Z","v":272,"vw":32.5},{"c":32.5,"h":32.52,"l":32.5,"n":8,"o":32.52,"t":"2026-10-19T10:30:00Z","v":658,"vw":32.511988},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-19T10:45:00Z","v":210,"vw":32.61},{"c":32.73,"h":32.8998,"l":32.53,"n":15,"o":32.705,"t":"2026-10-19T11:00:00Z","v":6426,"vw":32.844585},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-19T11:15:00Z","v":1000,"vw":32.53},{"c":32.8211,"h":32.8211,"l":32.8211,"n":2,"o":32.8211,"t":"2026-10-19T11:30:00Z","v":163,"vw":32.8211},{"c":32.75,"h":32.82,"l":32.5,"n":40,"o":32.65,"t":"2026-10-19T11:45:00Z","v":5019,"vw":32.679452},{"c":33,"h":33,"l":32.74,"n":49,"o":32.82,"t":"2026-10-19T12:00:00Z","v":8057,"vw":32.944116},{"c":32.9,"h":32.99,"l":32.9,"n":4,"o":32.99,"t":"2026-10-19T12:15:00Z","v":4250,"vw":32.964286},{"c":32.95,"h":32.97,"l":32.95,"n":3,"o":32.97,"t":"2026-10-19T12:30:00Z","v":10300,"vw":32.950388},{"c":32.86,"h":32.96,"l":32.86,"n":27,"o":32.94,"t":"2026-10-19T12:45:00Z","v":3312,"vw":32.931686},{"c":33,"h":33,"l":32.85,"n":29,"o":32.85,"t":"2026-10-19T13:00:00Z","v":6442,"vw":32.983018},{"c":33.11,"h":33.2,"l":32.98,"n":19,"o":32.98,"t":"2026-10-19T13:15:00Z","v":1016,"vw":33.079255},{"c":32.285,"h":33.44,"l":32,"n":3305,"o":33.17,"t":"2026-10-19T13:30:00Z","v":344549,"vw":32.648727},{"c":31.9,"h":32.58,"l":31.85,"n":2182,"o":32.32,"t":"2026-10-19T13:45:00Z","v":204482,"vw":32.259631},{"c":31.92,"h":31.94,"l":31.61,"n":1741,"o":31.9,"t":"2026-10-19T14:00:00Z","v":145357,"vw":31.790062},{"c":32.21,"h":32.37,"l":31.9,"n":2048,"o":31.96,"t":"2026-10-19T14:15:00Z","v":207861,"vw":32.08986},{"c":32.065,"h":32.21,"l":31.87,"n":2692,"o":32.21,"t":"2026-10-19T14:30:00Z","v":140695,"vw":32.015012},{"c":32.05,"h":32.26,"l":32,"n":1761,"o":32.09,"t":"2026-10-19T14:45:00Z","v":104575,"vw":32.142223},{"c":32.315,"h":32.43,"l":32.04,"n":1947,"o":32.065,"t":"2026-10-19T15:00:00Z","v":142728,"vw":32.206162},{"c":32.46,"h":32.62,"l":32.24,"n":1892,"o":32.33,"t":"2026-10-19T15:15:00Z","v":129047,"vw":32.434383},{"c":32.62,"h":32.62,"l":32.35,"n":1452,"o":32.47,"t":"2026-10-19T15:30:00Z","v":85836,"vw":32.510366},{"c":32.49,"h":32.615,"l":32.49,"n":1918,"o":32.605,"t":"2026-10-19T15:45:00Z","v":145214,"vw":32.550381},{"c":32.265,"h":32.49,"l":32.25,"n":1512,"o":32.49,"t":"2026-10-19T16:00:00Z","v":102601,"vw":32.333878},{"c":32.17,"h":32.31,"l":32.14,"n":1388,"o":32.265,"t":"2026-10-19T16:15:00Z","v":121320,"vw":32.207359},{"c":32.09,"h":32.17,"l":32.01,"n":960,"o":32.17,"t":"2026-10-19T16:30:00Z","v":66491,"vw":32.071378},{"c":31.66,"h":32.055,"l":31.66,"n":1318,"o":32.05,"t":"2026-10-19T16:45:00Z","v":92262,"vw":31.850551},{"c":31.57,"h":31.69,"l":31.485,"n":1839,"o":31.65,"t":"2026-10-19T17:00:00Z","v":165367,"vw":31.580301},{"c":31.52,"h":31.66,"l":31.51,"n":1478,"o":31.565,"t":"2026-10-19T17:15:00Z","v":72871,"vw":31.57997},{"c":31.48,"h":31.61,"l":31.465,"n":1978,"o":31.51,"t":"2026-10-19T17:30:00Z","v":120977,"vw":31.531136},{"c":31.455,"h":31.53,"l":31.265,"n":2185,"o":31.48,"t":"2026-10-19T17:45:00Z","v":190027,"vw":31.394739},{"c":31.37,"h":31.49,"l":31.31,"n":1576,"o":31.49,"t":"2026-10-19T18:00:00Z","v":83463,"vw":31.394955},{"c":31.53,"h":31.53,"l":31.28,"n":2140,"o":31.37,"t":"2026-10-19T18:15:00Z","v":421909,"vw":31.407531},{"c":31.495,"h":31.57,"l":31.4,"n":2536,"o":31.53,"t":"2026-10-19T18:30:00Z","v":478261,"vw":31.475477},{"c":31.495,"h":31.62,"l":31.47,"n":1925,"o":31.51,"t":"2026-10-19T18:45:00Z","v":125838,"vw":31.509817},{"c":31.4786,"h":31.67,"l":31.47,"n":1837,"o":31.51,"t":"2026-10-19T19:00:00Z","v":213063,"vw":31.599181},{"c":31.71,"h":31.81,"l":31.47,"n":3504,"o":31.47,"t":"2026-10-19T19:15:00Z","v":253870,"vw":31.695694},{"c":31.69,"h":31.88,"l":31.66,"n":2685,"o":31.7,"t":"2026-10-19T19:30:00Z","v":167010,"vw":31.767314},{"c":31.49,"h":31.685,"l":31.32,"n":5423,"o":31.67,"t":"2026-10-19T19:45:00Z","v":405070,"vw":31.456749},{"c":31.61,"h":32.15,"l":31.52,"n":42,"o":31.52,"t":"2026-10-19T20:00:00Z","v":802376,"vw":31.520375},{"c":31.52,"h":31.7,"l":31.52,"n":3,"o":31.65,"t":"2026-10-19T20:15:00Z","v":90645,"vw":31.521061},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-19T20:30:00Z","v":200,"vw":32.15},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-10-19T20:45:00Z","v":320,"vw":31.52},{"c":31.5882,"h":31.5882,"l":31.5882,"n":1,"o":31.5882,"t":"2026-10-19T22:30:00Z","v":100,"vw":31.5882},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-19T23:15:00Z","v":100,"vw":31.66},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-19T23:30:00Z","v":100,"vw":31.96},{"c":31.8,"h":31.8,"l":31.77,"n":4,"o":31.77,"t":"2026-10-19T23:45:00Z","v":3910,"vw":31.777692},{"c":31.13,"h":31.55,"l":31.02,"n":101,"o":31.13,"t":"2026-10-20T08:00:00Z","v":7698,"vw":31.31681},{"c":31.09,"h":31.1,"l":31,"n":10,"o":31,"t":"2026-10-20T08:15:00Z","v":625,"vw":31.063183},{"c":30.81,"h":31.14,"l":30.81,"n":28,"o":31.14,"t":"2026-10-20T09:00:00Z","v":7232,"vw":30.815137},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-20T09:30:00Z","v":293,"vw":30.8},{"c":30.96,"h":30.96,"l":30.96,"n":3,"o":30.96,"t":"2026-10-20T10:15:00Z","v":102,"vw":30.96},{"c":30.82,"h":30.82,"l":30.81,"n":5,"o":30.81,"t":"2026-10-20T10:30:00Z","v":262,"vw":30.815868},{"c":30.85,"h":30.8675,"l":30.85,"n":3,"o":30.8675,"t":"2026-10-20T10:45:00Z","v":403,"vw":30.85875},{"c":30.79,"h":31.11,"l":30.79,"n":42,"o":31.11,"t":"2026-10-20T11:00:00Z","v":2642,"vw":30.848476},{"c":30.75,"h":30.8,"l":30.75,"n":9,"o":30.8,"t":"2026-10-20T11:15:00Z","v":1385,"vw":30.788593},{"c":30.7729,"h":30.93,"l":30.7729,"n":2,"o":30.93,"t":"2026-10-20T11:30:00Z","v":200,"vw":30.85145},{"c":30.76,"h":30.9,"l":30.76,"n":8,"o":30.9,"t":"2026-10-20T11:45:00Z","v":388,"vw":30.840426},{"c":30.53,"h":30.56,"l":30.5,"n":43,"o":30.5007,"t":"2026-10-20T12:00:00Z","v":7062,"vw":30.514343},{"c":30.99,"h":30.99,"l":30.39,"n":4,"o":30.39,"t":"2026-10-20T12:15:00Z","v":700,"vw":30.535714},{"c":30.69,"h":30.81,"l":30.5,"n":34,"o":30.81,"t":"2026-10-20T12:30:00Z","v":3109,"vw":30.677486},{"c":30.81,"h":30.81,"l":30.69,"n":32,"o":30.69,"t":"2026-10-20T12:45:00Z","v":1043,"vw":30.712748},{"c":30.5,"h":30.98,"l":30.39,"n":6,"o":30.8,"t":"2026-10-20T13:00:00Z","v":1040,"vw":30.544041},{"c":30.5,"h":30.83,"l":30.5,"n":31,"o":30.7,"t":"2026-10-20T13:15:00Z","v":3802,"vw":30.664652},{"c":29.59,"h":30.58,"l":29.45,"n":6670,"o":30.5,"t":"2026-10-20T13:30:00Z","v":805890,"vw":29.915245},{"c":30.15,"h":30.29,"l":29.46,"n":5509,"o":29.56,"t":"2026-10-20T13:45:00Z","v":528009,"vw":29.929061},{"c":30.625,"h":30.73,"l":30.15,"n":5632,"o":30.19,"t":"2026-10-20T14:00:00Z","v":611375,"vw":30.508562},{"c":31.295,"h":31.35,"l":30.625,"n":4634,"o":30.625,"t":"2026-10-20T14:15:00Z","v":645993,"vw":30.993586},{"c":31.15,"h":31.48,"l":30.87,"n":5722,"o":31.295,"t":"2026-10-20T14:30:00Z","v":673860,"vw":31.132706},{"c":31.035,"h":31.3505,"l":30.97,"n":5308,"o":31.15,"t":"2026-10-20T14:45:00Z","v":424660,"vw":31.120847},{"c":30.325,"h":31.09,"l":30.14,"n":4399,"o":31.02,"t":"2026-10-20T15:00:00Z","v":370608,"vw":30.715477},{"c":30.81,"h":30.82,"l":30.205,"n":5265,"o":30.29,"t":"2026-10-20T15:15:00Z","v":530495,"vw":30.471241},{"c":31.025,"h":31.12,"l":30.7614,"n":2726,"o":30.83,"t":"2026-10-20T15:30:00Z","v":261857,"vw":30.926856},{"c":30.9,"h":31.03,"l":30.79,"n":1927,"o":31.03,"t":"2026-10-20T15:45:00Z","v":149873,"vw":30.930989},{"c":30.8775,"h":31.06,"l":30.85,"n":1298,"o":30.93,"t":"2026-10-20T16:00:00Z","v":82931,"vw":30.955019},{"c":30.72,"h":30.891,"l":30.6,"n":1345,"o":30.89,"t":"2026-10-20T16:15:00Z","v":63219,"vw":30.723263},{"c":30.73,"h":30.795,"l":30.69,"n":1239,"o":30.73,"t":"2026-10-20T16:30:00Z","v":43311,"vw":30.739064},{"c":30.515,"h":30.89,"l":30.48,"n":1485,"o":30.735,"t":"2026-10-20T16:45:00Z","v":140141,"vw":30.682174},{"c":30.42,"h":30.59,"l":30.3728,"n":2163,"o":30.53,"t":"2026-10-20T17:00:00Z","v":218810,"vw":30.483919},{"c":30.46,"h":30.5,"l":30.2601,"n":1823,"o":30.43,"t":"2026-10-20T17:15:00Z","v":146150,"vw":30.379247},{"c":30.4,"h":30.517,"l":30.4,"n":1402,"o":30.475,"t":"2026-10-20T17:30:00Z","v":65365,"vw":30.458284},{"c":30.345,"h":30.43,"l":30.3,"n":1780,"o":30.41,"t":"2026-10-20T17:45:00Z","v":145549,"vw":30.360951},{"c":30.28,"h":30.36,"l":30.1471,"n":2203,"o":30.34,"t":"2026-10-20T18:00:00Z","v":166493,"vw":30.259345},{"c":30.155,"h":30.35,"l":30.11,"n":1911,"o":30.28,"t":"2026-10-20T18:15:00Z","v":847511,"vw":30.208751},{"c":29.98,"h":30.16,"l":29.93,"n":2271,"o":30.155,"t":"2026-10-20T18:30:00Z","v":193797,"vw":30.053557},{"c":30.05,"h":30.14,"l":29.97,"n":2241,"o":29.97,"t":"2026-10-20T18:45:00Z","v":235657,"vw":30.058717},{"c":30.18,"h":30.235,"l":30.05,"n":2292,"o":30.06,"t":"2026-10-20T19:00:00Z","v":198106,"vw":30.170568},{"c":30.16,"h":30.21,"l":30.08,"n":2211,"o":30.178,"t":"2026-10-20T19:15:00Z","v":197481,"vw":30.16767},{"c":30.315,"h":30.325,"l":30.085,"n":3337,"o":30.16,"t":"2026-10-20T19:30:00Z","v":280814,"vw":30.203206},{"c":30.2,"h":30.37,"l":30.09,"n":6959,"o":30.315,"t":"2026-10-20T19:45:00Z","v":665421,"vw":30.217319},{"c":30.38,"h":30.38,"l":30.13,"n":92,"o":30.23,"t":"2026-10-20T20:00:00Z","v":695533,"vw":30.229902},{"c":30.3,"h":30.38,"l":30.27,"n":10,"o":30.38,"t":"2026-10-20T20:15:00Z","v":487,"vw":30.328962},{"c":30.5,"h":30.5,"l":30.13,"n":16,"o":30.13,"t":"2026-10-20T20:30:00Z","v":13389,"vw":30.38159},{"c":30.97,"h":30.97,"l":30.5,"n":39,"o":30.5,"t":"2026-10-20T20:45:00Z","v":6417,"vw":30.747931},{"c":30.87,"h":31.13,"l":30.6267,"n":45,"o":30.98,"t":"2026-10-20T21:00:00Z","v":9224,"vw":30.930916},{"c":31.0373,"h":31.0373,"l":30.95,"n":16,"o":30.9731,"t":"2026-10-20T21:15:00Z","v":2097,"vw":30.988543},{"c":30.8701,"h":31,"l":30.8701,"n":11,"o":30.9063,"t":"2026-10-20T21:30:00Z","v":1837,"vw":30.920785},{"c":30.99,"h":31,"l":30.9,"n":47,"o":30.97,"t":"2026-10-20T21:45:00Z","v":4565,"vw":30.97802},{"c":31.15,"h":31.15,"l":31,"n":33,"o":31,"t":"2026-10-20T22:00:00Z","v":5375,"vw":31.100124},{"c":31.21,"h":31.25,"l":31.11,"n":29,"o":31.1409,"t":"2026-10-20T22:15:00Z","v":6133,"vw":31.175102},{"c":31.1,"h":31.2276,"l":31.1,"n":23,"o":31.21,"t":"2026-10-20T22:30:00Z","v":4334,"vw":31.186225},{"c":31.031,"h":31.21,"l":31.03,"n":48,"o":31.11,"t":"2026-10-20T22:45:00Z","v":7293,"vw":31.071981},{"c":31.1445,"h":31.1445,"l":31.09,"n":16,"o":31.09,"t":"2026-10-20T23:00:00Z","v":1867,"vw":31.102283},{"c":31.1418,"h":31.16,"l":31.03,"n":12,"o":31.06,"t":"2026-10-20T23:15:00Z","v":2488,"vw":31.053629},{"c":31.01,"h":31.1,"l":31.01,"n":4,"o":31.1,"t":"2026-10-20T23:30:00Z","v":863,"vw":31.043795},{"c":31.24,"h":31.24,"l":31.16,"n":8,"o":31.16,"t":"2026-10-20T23:45:00Z","v":2265,"vw":31.165319},{"c":31.15,"h":31.4,"l":31.11,"n":147,"o":31.28,"t":"2026-10-21T08:00:00Z","v":8398,"vw":31.239459},{"c":31.4,"h":31.4,"l":31.4,"n":2,"o":31.4,"t":"2026-10-21T08:15:00Z","v":568,"vw":31.4},{"c":31.1,"h":31.13,"l":31.1,"n":54,"o":31.13,"t":"2026-10-21T08:30:00Z","v":1423,"vw":31.108049},{"c":30.92,"h":31.05,"l":30.92,"n":88,"o":31.05,"t":"2026-10-21T08:45:00Z","v":5591,"vw":30.925589},{"c":30.92,"h":30.92,"l":30.92,"n":2,"o":30.92,"t":"2026-10-21T09:00:00Z","v":260,"vw":30.92},{"c":30.72,"h":30.72,"l":30.72,"n":9,"o":30.72,"t":"2026-10-21T09:30:00Z","v":1011,"vw":30.72},{"c":30.9,"h":30.9,"l":30.9,"n":9,"o":30.9,"t":"2026-10-21T10:15:00Z","v":400,"vw":30.9},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-21T10:45:00Z","v":100,"vw":30.8},{"c":31.21,"h":31.3,"l":30.96,"n":48,"o":30.96,"t":"2026-10-21T11:00:00Z","v":3446,"vw":31.223043},{"c":31.33,"h":31.5,"l":31.18,"n":29,"o":31.19,"t":"2026-10-21T11:15:00Z","v":2688,"vw":31.396029},{"c":31.15,"h":31.45,"l":31.15,"n":28,"o":31.45,"t":"2026-10-21T11:30:00Z","v":3431,"vw":31.332512},{"c":31.5,"h":31.5,"l":31.21,"n":7,"o":31.21,"t":"2026-10-21T11:45:00Z","v":446,"vw":31.355},{"c":31.49,"h":31.49,"l":31.45,"n":19,"o":31.48,"t":"2026-10-21T12:00:00Z","v":886,"vw":31.474944},{"c":31.55,"h":31.9463,"l":31.51,"n":40,"o":31.51,"t":"2026-10-21T12:15:00Z","v":2320,"vw":31.796844},{"c":31.5,"h":31.75,"l":31.5,"n":33,"o":31.67,"t":"2026-10-21T12:30:00Z","v":14046,"vw":31.604725},{"c":31.66,"h":31.66,"l":31.5,"n":68,"o":31.5794,"t":"2026-10-21T12:45:00Z","v":7835,"vw":31.586045},{"c":31.65,"h":31.75,"l":31.61,"n":71,"o":31.68,"t":"2026-10-21T13:00:00Z","v":7300,"vw":31.651851},{"c":33.93,"h":33.93,"l":31.77,"n":294,"o":31.77,"t":"2026-10-21T13:15:00Z","v":49138,"vw":32.80618},{"c":31.08,"h":32.71,"l":30.75,"n":4298,"o":32.57,"t":"2026-10-21T13:30:00Z","v":613221,"vw":31.740965},{"c":31.15,"h":31.5,"l":30.98,"n":3270,"o":31,"t":"2026-10-21T13:45:00Z","v":354667,"vw":31.28182},{"c":31.1692,"h":31.57,"l":31.12,"n":2173,"o":31.14,"t":"2026-10-21T14:00:00Z","v":179990,"vw":31.308396},{"c":31.22,"h":31.38,"l":31.06,"n":2291,"o":31.13,"t":"2026-10-21T14:15:00Z","v":193455,"vw":31.219956},{"c":31.18,"h":31.38,"l":31.04,"n":2053,"o":31.22,"t":"2026-10-21T14:30:00Z","v":137271,"vw":31.202715},{"c":31.13,"h":31.4544,"l":31.07,"n":1712,"o":31.1301,"t":"2026-10-21T14:45:00Z","v":109924,"vw":31.267786},{"c":31.22,"h":31.25,"l":31,"n":1651,"o":31.13,"t":"2026-10-21T15:00:00Z","v":149178,"vw":31.118009},{"c":31.28,"h":31.32,"l":31.0623,"n":2263,"o":31.22,"t":"2026-10-21T15:15:00Z","v":300026,"vw":31.14778},{"c":31.41,"h":31.48,"l":31.205,"n":2780,"o":31.29,"t":"2026-10-21T15:30:00Z","v":451093,"vw":31.308027},{"c":31.45,"h":31.51,"l":31.3901,"n":1359,"o":31.43,"t":"2026-10-21T15:45:00Z","v":114721,"vw":31.437369},{"c":31.54,"h":31.68,"l":31.39,"n":2171,"o":31.45,"t":"2026-10-21T16:00:00Z","v":202699,"vw":31.563737},{"c":31.6,"h":31.6,"l":31.48,"n":1282,"o":31.545,"t":"2026-10-21T16:15:00Z","v":94355,"vw":31.52957},{"c":31.714,"h":32.03,"l":31.3989,"n":2321,"o":31.6,"t":"2026-10-21T16:30:00Z","v":169065,"vw":31.689411},{"c":31.85,"h":31.855,"l":31.61,"n":2549,"o":31.7,"t":"2026-10-21T16:45:00Z","v":317674,"vw":31.718901},{"c":31.94,"h":32.015,"l":31.805,"n":2146,"o":31.84,"t":"2026-10-21T17:00:00Z","v":212809,"vw":31.88605},{"c":32.005,"h":32.02,"l":31.91,"n":1618,"o":31.92,"t":"2026-10-21T17:15:00Z","v":123000,"vw":31.978104},{"c":32.02,"h":32.08,"l":31.99,"n":1447,"o":32.0092,"t":"2026-10-21T17:30:00Z","v":110019,"vw":32.034857},{"c":32.075,"h":32.19,"l":31.99,"n":1933,"o":32.025,"t":"2026-10-21T17:45:00Z","v":155469,"vw":32.086898},{"c":31.88,"h":32.084,"l":31.84,"n":1817,"o":32.075,"t":"2026-10-21T18:00:00Z","v":130468,"vw":31.926896},{"c":31.86,"h":31.92,"l":31.795,"n":1900,"o":31.85,"t":"2026-10-21T18:15:00Z","v":148107,"vw":31.845967},{"c":32.08,"h":32.13,"l":31.87,"n":2409,"o":31.87,"t":"2026-10-21T18:30:00Z","v":194006,"vw":32.00504},{"c":31.67,"h":32.09,"l":31.615,"n":2585,"o":32.08,"t":"2026-10-21T18:45:00Z","v":173933,"vw":31.836117},{"c":31.6919,"h":31.759,"l":31.51,"n":2727,"o":31.675,"t":"2026-10-21T19:00:00Z","v":178704,"vw":31.619093},{"c":31.97,"h":32,"l":31.675,"n":4198,"o":31.675,"t":"2026-10-21T19:15:00Z","v":501071,"vw":31.902154},{"c":31.935,"h":32.035,"l":31.85,"n":3383,"o":31.98,"t":"2026-10-21T19:30:00Z","v":218110,"vw":31.959586},{"c":31.755,"h":31.98,"l":31.61,"n":7793,"o":31.94,"t":"2026-10-21T19:45:00Z","v":748119,"vw":31.735413},{"c":31.98,"h":31.98,"l":31.76,"n":31,"o":31.76,"t":"2026-10-21T20:00:00Z","v":476395,"vw":31.760764},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-21T20:15:00Z","v":160,"vw":31.8},{"c":31.98,"h":31.98,"l":31.98,"n":3,"o":31.98,"t":"2026-10-21T20:30:00Z","v":265,"vw":31.98},{"c":31.99,"h":31.99,"l":31.9,"n":20,"o":31.9,"t":"2026-10-21T20:45:00Z","v":1368,"vw":31.974733},{"c":31.91,"h":31.91,"l":31.91,"n":8,"o":31.91,"t":"2026-10-21T21:00:00Z","v":303,"vw":31.91},{"c":32.15,"h":32.15,"l":31.9,"n":7,"o":31.91,"t":"2026-10-21T21:15:00Z","v":1956,"vw":31.949039},{"c":32,"h":32.1721,"l":32,"n":8,"o":32.1,"t":"2026-10-21T21:30:00Z","v":6536,"vw":32.030546},{"c":31.97,"h":32.18,"l":31.97,"n":21,"o":32.18,"t":"2026-10-21T21:45:00Z","v":1857,"vw":32.017839},{"c":31.71,"h":31.8404,"l":31.71,"n":19,"o":31.8,"t":"2026-10-21T22:00:00Z","v":5394,"vw":31.804459},{"c":31.53,"h":31.71,"l":31.53,"n":7,"o":31.71,"t":"2026-10-21T22:15:00Z","v":646,"vw":31.591644},{"c":31.72,"h":31.72,"l":31.72,"n":1,"o":31.72,"t":"2026-10-21T22:30:00Z","v":100,"vw":31.72},{"c":31.5,"h":31.67,"l":31.5,"n":8,"o":31.67,"t":"2026-10-21T22:45:00Z","v":958,"vw":31.567632},{"c":31.5,"h":31.5,"l":31.5,"n":13,"o":31.5,"t":"2026-10-21T23:00:00Z","v":1173,"vw":31.5},{"c":31.26,"h":31.55,"l":31.26,"n":3,"o":31.55,"t":"2026-10-21T23:30:00Z","v":430,"vw":31.448108},{"c":31.1,"h":31.29,"l":31.02,"n":30,"o":31.2769,"t":"2026-10-21T23:45:00Z","v":13152,"vw":31.204479},{"c":30.2,"h":31.01,"l":30.2,"n":146,"o":30.42,"t":"2026-10-22T08:00:00Z","v":14188,"vw":30.536151},{"c":30.37,"h":30.37,"l":30.34,"n":8,"o":30.34,"t":"2026-10-22T08:30:00Z","v":593,"vw":30.35},{"c":30.34,"h":30.38,"l":30.34,"n":13,"o":30.38,"t":"2026-10-22T08:45:00Z","v":1172,"vw":30.369358},{"c":30.3942,"h":30.3942,"l":30.3942,"n":2,"o":30.3942,"t":"2026-10-22T09:15:00Z","v":1000,"vw":30.3942},{"c":30.1,"h":30.3,"l":30.1,"n":28,"o":30.3,"t":"2026-10-22T09:30:00Z","v":3089,"vw":30.155953},{"c":30.3,"h":30.3,"l":30.27,"n":16,"o":30.27,"t":"2026-10-22T10:00:00Z","v":1470,"vw":30.292478},{"c":30.63,"h":30.63,"l":30.38,"n":28,"o":30.39,"t":"2026-10-22T10:30:00Z","v":1525,"vw":30.583192},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-22T10:45:00Z","v":101,"vw":30.5},{"c":30,"h":30.69,"l":29.75,"n":339,"o":30.55,"t":"2026-10-22T11:00:00Z","v":55588,"vw":30.085871},{"c":29.77,"h":30,"l":29.77,"n":171,"o":29.85,"t":"2026-10-22T11:15:00Z","v":15007,"vw":29.834025},{"c":29.49,"h":29.8,"l":29.49,"n":378,"o":29.79,"t":"2026-10-22T11:30:00Z","v":68204,"vw":29.70144},{"c":29,"h":29.5,"l":28.6577,"n":709,"o":29.49,"t":"2026-10-22T11:45:00Z","v":47402,"vw":28.941887},{"c":28.4,"h":29,"l":28.3,"n":617,"o":28.9,"t":"2026-10-22T12:00:00Z","v":49776,"vw":28.458994},{"c":28.04,"h":28.4,"l":27.718,"n":1215,"o":28.35,"t":"2026-10-22T12:15:00Z","v":118214,"vw":28.040173},{"c":27.9959,"h":28.51,"l":27.9,"n":549,"o":28.025,"t":"2026-10-22T12:30:00Z","v":71121,"vw":28.021231},{"c":28.2,"h":28.4,"l":27.84,"n":606,"o":28,"t":"2026-10-22T12:45:00Z","v":76409,"vw":28.152674},{"c":27.43,"h":28.25,"l":27.43,"n":814,"o":28.24,"t":"2026-10-22T13:00:00Z","v":72175,"vw":27.766687},{"c":27.18,"h":27.8,"l":27,"n":1547,"o":27.43,"t":"2026-10-22T13:15:00Z","v":225759,"vw":27.33884},{"c":25.275,"h":27.31,"l":25.04,"n":20087,"o":27.18,"t":"2026-10-22T13:30:00Z","v":3700420,"vw":26.201014},{"c":25.69,"h":26.1,"l":25.11,"n":16878,"o":25.275,"t":"2026-10-22T13:45:00Z","v":2820627,"vw":25.73233},{"c":25.52,"h":25.95,"l":25.17,"n":19077,"o":25.69,"t":"2026-10-22T14:00:00Z","v":2847379,"vw":25.614808},{"c":25.56,"h":26.02,"l":25.48,"n":16118,"o":25.53,"t":"2026-10-22T14:15:00Z","v":2248177,"vw":25.809977},{"c":25.37,"h":25.81,"l":25.19,"n":15743,"o":25.56,"t":"2026-10-22T14:30:00Z","v":2046356,"vw":25.572941},{"c":24.39,"h":25.41,"l":24.25,"n":17118,"o":25.355,"t":"2026-10-22T14:45:00Z","v":2309109,"vw":24.850333},{"c":24.245,"h":24.805,"l":24.1339,"n":10933,"o":24.38,"t":"2026-10-22T15:00:00Z","v":1216812,"vw":24.342548},{"c":23.96,"h":24.56,"l":23.9201,"n":10046,"o":24.245,"t":"2026-10-22T15:15:00Z","v":1108227,"vw":24.221423},{"c":23.9,"h":24.12,"l":23.8805,"n":9140,"o":23.96,"t":"2026-10-22T15:30:00Z","v":945577,"vw":23.978236},{"c":24.225,"h":24.32,"l":23.85,"n":8697,"o":23.9,"t":"2026-10-22T15:45:00Z","v":926205,"vw":24.1},{"c":24.365,"h":24.42,"l":24.04,"n":6516,"o":24.24,"t":"2026-10-22T16:00:00Z","v":683201,"vw":24.284379},{"c":24.66,"h":24.6655,"l":24.31,"n":6713,"o":24.3601,"t":"2026-10-22T16:15:00Z","v":750467,"vw":24.484532},{"c":24.32,"h":24.825,"l":24.315,"n":7531,"o":24.66,"t":"2026-10-22T16:30:00Z","v":895427,"vw":24.567159},{"c":24.07,"h":24.33,"l":24,"n":5976,"o":24.32,"t":"2026-10-22T16:45:00Z","v":668886,"vw":24.091825},{"c":23.745,"h":24.12,"l":23.66,"n":7952,"o":24.075,"t":"2026-10-22T17:00:00Z","v":1013329,"vw":23.843157},{"c":23.725,"h":23.9,"l":23.6,"n":7614,"o":23.745,"t":"2026-10-22T17:15:00Z","v":851249,"vw":23.772123},{"c":23.66,"h":23.81,"l":23.53,"n":7169,"o":23.725,"t":"2026-10-22T17:30:00Z","v":936606,"vw":23.689172},{"c":23.64,"h":23.69,"l":23.485,"n":6239,"o":23.66,"t":"2026-10-22T17:45:00Z","v":674345,"vw":23.599193},{"c":23.58,"h":23.8884,"l":23.47,"n":10915,"o":23.65,"t":"2026-10-22T18:00:00Z","v":1584499,"vw":23.601215},{"c":23.49,"h":23.87,"l":23.42,"n":7600,"o":23.58,"t":"2026-10-22T18:15:00Z","v":1176845,"vw":23.583551},{"c":23.6694,"h":23.785,"l":23.42,"n":5705,"o":23.47,"t":"2026-10-22T18:30:00Z","v":725293,"vw":23.658451},{"c":23.43,"h":23.68,"l":23.39,"n":5737,"o":23.68,"t":"2026-10-22T18:45:00Z","v":605480,"vw":23.551598},{"c":23.18,"h":23.43,"l":23.155,"n":5066,"o":23.43,"t":"2026-10-22T19:00:00Z","v":611735,"vw":23.299898},{"c":24.89,"h":25.35,"l":23.7301,"n":35636,"o":24.5,"t":"2026-10-22T19:30:00Z","v":5967628,"vw":24.613112},{"c":24.98,"h":25.15,"l":24.364,"n":35950,"o":24.8833,"t":"2026-10-22T19:45:00Z","v":4723911,"vw":24.8572},{"c":25.07,"h":25.3,"l":24.6924,"n":626,"o":24.98,"t":"2026-10-22T20:00:00Z","v":1368088,"vw":24.924304},{"c":25.359,"h":25.36,"l":25,"n":174,"o":25.08,"t":"2026-10-22T20:15:00Z","v":23590,"vw":25.140738},{"c":25.21,"h":25.36,"l":25,"n":116,"o":25.25,"t":"2026-10-22T20:30:00Z","v":9847,"vw":25.158596},{"c":24.95,"h":25.2557,"l":24.8642,"n":149,"o":25.0453,"t":"2026-10-22T20:45:00Z","v":17687,"vw":25.063674},{"c":25.3511,"h":25.39,"l":24.97,"n":128,"o":25.02,"t":"2026-10-22T21:00:00Z","v":17701,"vw":25.217747},{"c":25.435,"h":25.45,"l":25.3312,"n":55,"o":25.3403,"t":"2026-10-22T21:15:00Z","v":11285,"vw":25.419977},{"c":25.3,"h":25.45,"l":25.11,"n":65,"o":25.4436,"t":"2026-10-22T21:30:00Z","v":7343,"vw":25.366032}],"expiry":"2026-10-30","expirations":["2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-04","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":33.58372353807064,"iv":1.3836534436787227,"gamma":0.03403128906859463,"theta":-0.057364386153265085,"vega":0.006544466323201575,"rho":0.000495915770758624,"breakevenPct":33.63131833229504},{"delta":0.15,"premium":0.34142863516709415,"strike":31.335713648329058,"iv":1.2738023116769859,"gamma":0.04891019850986988,"theta":-0.06996536050929719,"vega":0.00871836134406277,"rho":0.0007402474847039454,"breakevenPct":25.206095982198228},{"delta":0.2,"premium":0.46453488372093027,"strike":29.9031007751938,"iv":1.2056697674418604,"gamma":0.061949612403100776,"theta":-0.07940465116279069,"vega":0.010455038759689924,"rho":0.0009849712845382403,"breakevenPct":20.030180470018685},{"delta":0.25,"premium":0.5845535714285715,"strike":28.769642857142856,"iv":1.1349328571428572,"gamma":0.07467214285714285,"theta":-0.0849125,"vega":0.011922499999999999,"rho":0.0012329818449820153,"breakevenPct":16.024491812535288},{"delta":0.3,"premium":0.7508413461538462,"strike":28.080528846153847,"iv":1.1461514423076924,"gamma":0.08090408653846154,"theta":-0.09393100961538461,"vega":0.013055048076923077,"rho":0.0014719539105035899,"breakevenPct":13.957984949832767},{"delta":0.35,"premium":0.9052742616033755,"strike":27.36181434599156,"iv":1.1179664556962026,"gamma":0.08833164556962025,"theta":-0.09762805907172996,"vega":0.013865822784810126,"rho":0.001713075667320965,"breakevenPct":11.727622954920701},{"delta":0.4,"premium":1.098697270471464,"strike":26.805210918114142,"iv":1.1291518610421836,"gamma":0.09116736972704716,"theta":-0.10267406947890818,"vega":0.014416873449131513,"rho":0.0019467853328532026,"breakevenPct":10.292127227611097},{"delta":0.45,"premium":1.2537841191066996,"strike":26.1848635235732,"iv":1.0825017369727046,"gamma":0.09743287841191067,"theta":-0.10099913151364764,"vega":0.01478908188585608,"rho":0.002188742301213702,"breakevenPct":8.45315273786522},{"delta":0.5,"premium":1.4690922920892495,"strike":25.644016227180526,"iv":1.0744381338742393,"gamma":0.09844563894523327,"theta":-0.10082038539553753,"vega":0.014864401622718054,"rho":0.002418050868706693,"breakevenPct":7.166436835058404},{"delta":0.55,"premium":1.7099645030425965,"strike":25.136916835699797,"iv":1.0827545638945233,"gamma":0.09722860040567952,"theta":-0.10127677484787019,"vega":0.01481369168356998,"rho":0.0026419901720137625,"breakevenPct":6.114155489100361},{"delta":0.6,"premium":1.9569541375872381,"strike":24.636091724825523,"iv":1.0718629112662013,"gamma":0.0954443668993021,"theta":-0.09765174476570289,"vega":0.014399700897308076,"rho":0.0028645861745393423,"breakevenPct":5.110853211117627},{"delta":0.65,"premium":2.206206380857428,"strike":24.137587238285143,"iv":1.0538668993020937,"gamma":0.09345034895314057,"theta":-0.09251714855433699,"vega":0.013851345962113659,"rho":0.003086685339789577,"breakevenPct":4.125666478824386},{"delta":0.7,"premium":2.525053134962805,"strike":23.61530286928799,"iv":1.0470534537725824,"gamma":0.08789893730074388,"theta":-0.08609893730074389,"vega":0.012930605738575983,"rho":0.00329380480450333,"breakevenPct":3.3215652341928688},{"delta":0.75,"premium":2.8704303931987245,"strike":23.08395324123273,"iv":1.0445029755579172,"gamma":0.0809913921360255,"theta":-0.07919139213602551,"vega":0.011867906482465463,"rho":0.0034952137756424015,"breakevenPct":2.5864965787804577},{"delta":0.8,"premium":3.213502538071066,"strike":22.57258883248731,"iv":1.0064878172588831,"gamma":0.07276223350253808,"theta":-0.06720101522842639,"vega":0.010332284263959391,"rho":0.003696975144397974,"breakevenPct":1.921309765052869},{"delta":0.85,"premium":3.5561421319796946,"strike":22.06497461928934,"iv":0.961817766497462,"gamma":0.064285076142132,"theta":-0.054256852791878196,"vega":0.008707918781725891,"rho":0.0038988026400222,"breakevenPct":1.2692361710238593}],"put":[{"delta":0.25,"premium":0.8329085457271365,"strike":22.574212893553224,"iv":1.339716191904048,"gamma":0.06302923538230885,"theta":-0.09824797601199402,"vega":0.011833583208395802,"rho":-0.001557410093349907,"breakevenPct":14.065990720054995},{"delta":0.3,"premium":1.0501324503311258,"strike":23.28609271523179,"iv":1.3189466225165563,"gamma":0.07004622516556291,"theta":-0.10586039735099338,"vega":0.012971920529801324,"rho":-0.001880968877502297,"breakevenPct":12.110828992487503},{"delta":0.35,"premium":1.2819205298013245,"strike":23.948344370860926,"iv":1.300536026490066,"gamma":0.07594026490066225,"theta":-0.11155576158940397,"vega":0.013832847682119204,"rho":-0.002208019967535166,"breakevenPct":10.409391932570747},{"delta":0.4,"premium":1.5542279411764708,"strike":24.564950980392158,"iv":1.2916426470588236,"gamma":0.07939424019607842,"theta":-0.11493774509803922,"vega":0.014351960784313725,"rho":-0.0025438393070139897,"breakevenPct":9.048525536696896},{"delta":0.45,"premium":1.8786136662286466,"strike":25.19053876478318,"iv":1.3016194480946124,"gamma":0.0809568988173456,"theta":-0.1188957950065703,"vega":0.014738107752956635,"rho":-0.0028907793011597877,"breakevenPct":7.858003563025563},{"delta":0.5,"premium":2.3221090670170823,"strike":25.847568988173457,"iv":1.3558244415243101,"gamma":0.07839448094612352,"theta":-0.12474336399474374,"vega":0.014869513797634692,"rho":-0.0032631296375293046,"breakevenPct":7.013992406496555},{"delta":0.55,"premium":2.772632311977716,"strike":26.534818941504177,"iv":1.3768501392757662,"gamma":0.07646295264623955,"theta":-0.1252442896935933,"vega":0.014739554317548746,"rho":-0.00363696797431693,"breakevenPct":6.078313717286712},{"delta":0.6,"premium":3.342234848484848,"strike":27.314393939393938,"iv":1.422178787878788,"gamma":0.07253333333333334,"theta":-0.12651212121212121,"vega":0.014474242424242424,"rho":-0.004036439695350912,"breakevenPct":5.248383039885018},{"delta":0.65,"premium":3.8562500000000006,"strike":28.0625,"iv":1.41535,"gamma":0.06985,"theta":-0.12048750000000001,"vega":0.013862499999999998,"rho":-0.004423498386466978,"breakevenPct":4.323122529644273},{"delta":0.7,"premium":4.5956521739130425,"strike":28.993788819875775,"iv":1.4480621118012422,"gamma":0.06412360248447206,"theta":-0.11548819875776399,"vega":0.013007453416149069,"rho":-0.004859650555972213,"breakevenPct":3.56467728868486},{"delta":0.75,"premium":5.380909090909091,"strike":29.972727272727273,"iv":1.4561472727272728,"gamma":0.058214545454545456,"theta":-0.10567272727272728,"vega":0.01193818181818182,"rho":-0.0053049379882616245,"breakevenPct":2.7991376212720067},{"delta":0.8,"premium":7.070591779654352,"strike":31.80065753294928,"iv":1.6079999202806283,"gamma":0.04667919286164853,"theta":-0.10243162065514494,"vega":0.010436845935147208,"rho":-0.005942218800342816,"breakevenPct":2.2527045324311183}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":33.58372353807064,"iv":1.3836534436787227,"gamma":0.03403128906859463,"theta":-0.057364386153265085,"vega":0.006544466323201575,"rho":0.000495915770758624,"breakevenPct":33.63131833229504},{"delta":0.15,"premium":0.34142863516709415,"strike":31.335713648329058,"iv":1.2738023116769859,"gamma":0.04891019850986988,"theta":-0.06996536050929719,"vega":0.00871836134406277,"rho":0.0007402474847039454,"breakevenPct":25.206095982198228},{"delta":0.2,"premium":0.46453488372093027,"strike":29.9031007751938,"iv":1.2056697674418604,"gamma":0.061949612403100776,"theta":-0.07940465116279069,"vega":0.010455038759689924,"rho":0.0009849712845382403,"breakevenPct":20.030180470018685},{"delta":0.25,"premium":0.5845535714285715,"strike":28.769642857142856,"iv":1.1349328571428572,"gamma":0.07467214285714285,"theta":-0.0849125,"vega":0.011922499999999999,"rho":0.0012329818449820153,"breakevenPct":16.024491812535288},{"delta":0.3,"premium":0.7508413461538462,"strike":28.080528846153847,"iv":1.1461514423076924,"gamma":0.08090408653846154,"theta":-0.09393100961538461,"vega":0.013055048076923077,"rho":0.0014719539105035899,"breakevenPct":13.957984949832767},{"delta":0.35,"premium":0.9052742616033755,"strike":27.36181434599156,"iv":1.1179664556962026,"gamma":0.08833164556962025,"theta":-0.09762805907172996,"vega":0.013865822784810126,"rho":0.001713075667320965,"breakevenPct":11.727622954920701},{"delta":0.4,"premium":1.098697270471464,"strike":26.805210918114142,"iv":1.1291518610421836,"gamma":0.09116736972704716,"theta":-0.10267406947890818,"vega":0.014416873449131513,"rho":0.0019467853328532026,"breakevenPct":10.292127227611097},{"delta":0.45,"premium":1.2537841191066996,"strike":26.1848635235732,"iv":1.0825017369727046,"gamma":0.09743287841191067,"theta":-0.10099913151364764,"vega":0.01478908188585608,"rho":0.002188742301213702,"breakevenPct":8.45315273786522},{"delta":0.5,"premium":1.4690922920892495,"strike":25.644016227180526,"iv":1.0744381338742393,"gamma":0.09844563894523327,"theta":-0.10082038539553753,"vega":0.014864401622718054,"rho":0.002418050868706693,"breakevenPct":7.166436835058404},{"delta":0.55,"premium":1.7099645030425965,"strike":25.136916835699797,"iv":1.0827545638945233,"gamma":0.09722860040567952,"theta":-0.10127677484787019,"vega":0.01481369168356998,"rho":0.0026419901720137625,"breakevenPct":6.114155489100361},{"delta":0.6,"premium":1.9569541375872381,"strike":24.636091724825523,"iv":1.0718629112662013,"gamma":0.0954443668993021,"theta":-0.09765174476570289,"vega":0.014399700897308076,"rho":0.0028645861745393423,"breakevenPct":5.110853211117627},{"delta":0.65,"premium":2.206206380857428,"strike":24.137587238285143,"iv":1.0538668993020937,"gamma":0.09345034895314057,"theta":-0.09251714855433699,"vega":0.013851345962113659,"rho":0.003086685339789577,"breakevenPct":4.125666478824386},{"delta":0.7,"premium":2.525053134962805,"strike":23.61530286928799,"iv":1.0470534537725824,"gamma":0.08789893730074388,"theta":-0.08609893730074389,"vega":0.012930605738575983,"rho":0.00329380480450333,"breakevenPct":3.3215652341928688},{"delta":0.75,"premium":2.8704303931987245,"strike":23.08395324123273,"iv":1.0445029755579172,"gamma":0.0809913921360255,"theta":-0.07919139213602551,"vega":0.011867906482465463,"rho":0.0034952137756424015,"breakevenPct":2.5864965787804577},{"delta":0.8,"premium":3.213502538071066,"strike":22.57258883248731,"iv":1.0064878172588831,"gamma":0.07276223350253808,"theta":-0.06720101522842639,"vega":0.010332284263959391,"rho":0.003696975144397974,"breakevenPct":1.921309765052869},{"delta":0.85,"premium":3.5561421319796946,"strike":22.06497461928934,"iv":0.961817766497462,"gamma":0.064285076142132,"theta":-0.054256852791878196,"vega":0.008707918781725891,"rho":0.0038988026400222,"breakevenPct":1.2692361710238593}],"put":[{"delta":0.25,"premium":0.8329085457271365,"strike":22.574212893553224,"iv":1.339716191904048,"gamma":0.06302923538230885,"theta":-0.09824797601199402,"vega":0.011833583208395802,"rho":-0.001557410093349907,"breakevenPct":14.065990720054995},{"delta":0.3,"premium":1.0501324503311258,"strike":23.28609271523179,"iv":1.3189466225165563,"gamma":0.07004622516556291,"theta":-0.10586039735099338,"vega":0.012971920529801324,"rho":-0.001880968877502297,"breakevenPct":12.110828992487503},{"delta":0.35,"premium":1.2819205298013245,"strike":23.948344370860926,"iv":1.300536026490066,"gamma":0.07594026490066225,"theta":-0.11155576158940397,"vega":0.013832847682119204,"rho":-0.002208019967535166,"breakevenPct":10.409391932570747},{"delta":0.4,"premium":1.5542279411764708,"strike":24.564950980392158,"iv":1.2916426470588236,"gamma":0.07939424019607842,"theta":-0.11493774509803922,"vega":0.014351960784313725,"rho":-0.0025438393070139897,"breakevenPct":9.048525536696896},{"delta":0.45,"premium":1.8786136662286466,"strike":25.19053876478318,"iv":1.3016194480946124,"gamma":0.0809568988173456,"theta":-0.1188957950065703,"vega":0.014738107752956635,"rho":-0.0028907793011597877,"breakevenPct":7.858003563025563},{"delta":0.5,"premium":2.3221090670170823,"strike":25.847568988173457,"iv":1.3558244415243101,"gamma":0.07839448094612352,"theta":-0.12474336399474374,"vega":0.014869513797634692,"rho":-0.0032631296375293046,"breakevenPct":7.013992406496555},{"delta":0.55,"premium":2.772632311977716,"strike":26.534818941504177,"iv":1.3768501392757662,"gamma":0.07646295264623955,"theta":-0.1252442896935933,"vega":0.014739554317548746,"rho":-0.00363696797431693,"breakevenPct":6.078313717286712},{"delta":0.6,"premium":3.342234848484848,"strike":27.314393939393938,"iv":1.422178787878788,"gamma":0.07253333333333334,"theta":-0.12651212121212121,"vega":0.014474242424242424,"rho":-0.004036439695350912,"breakevenPct":5.248383039885018},{"delta":0.65,"premium":3.8562500000000006,"strike":28.0625,"iv":1.41535,"gamma":0.06985,"theta":-0.12048750000000001,"vega":0.013862499999999998,"rho":-0.004423498386466978,"breakevenPct":4.323122529644273},{"delta":0.7,"premium":4.5956521739130425,"strike":28.993788819875775,"iv":1.4480621118012422,"gamma":0.06412360248447206,"theta":-0.11548819875776399,"vega":0.013007453416149069,"rho":-0.004859650555972213,"breakevenPct":3.56467728868486},{"delta":0.75,"premium":5.380909090909091,"strike":29.972727272727273,"iv":1.4561472727272728,"gamma":0.058214545454545456,"theta":-0.10567272727272728,"vega":0.01193818181818182,"rho":-0.0053049379882616245,"breakevenPct":2.7991376212720067},{"delta":0.8,"premium":7.070591779654352,"strike":31.80065753294928,"iv":1.6079999202806283,"gamma":0.04667919286164853,"theta":-0.10243162065514494,"vega":0.010436845935147208,"rho":-0.005942218800342816,"breakevenPct":2.2527045324311183}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}