{"symbol":"NBIZ","url":"https://intraalpha.com/companies/NBIZ","capturedAt":"2026-10-22T23:02:32.840Z","state":"ready","quote":{"symbol":"NBIZ","last_price":40.77,"prev_close":34.39,"regular_close":39.35,"change":6.38,"change_pct":18.5519,"regular_change":4.96,"regular_change_pct":14.4228,"extended_change":1.42,"extended_change_pct":3.6086,"bid":40.22,"ask":41.2,"bid_size":200,"ask_size":600,"volume":1075345,"vwap":38.723727,"open":37.16,"high":40.6758,"low":36.09,"close":39.35,"trade_count":8754,"last_trade_at":"2026-10-22T22:59:53.404712581Z","last_quote_at":"2026-10-22T23:02:30.659540224Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:02:23.834962288-04:00","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,"fundProfile":{"net_assets":45900000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-01-21","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:02:31.270601+00:00"},"optionObservedAt":"2026-10-22T19:55:15.310Z","bars":[{"c":32.49,"h":33,"l":31.53,"n":305,"o":31.73,"t":"2026-10-15T08:00:00Z","v":30700,"vw":32.205551},{"c":33,"h":33,"l":32.96,"n":10,"o":32.9853,"t":"2026-10-15T08:05:00Z","v":834,"vw":32.978781},{"c":33,"h":33.15,"l":33,"n":9,"o":33.1,"t":"2026-10-15T08:10:00Z","v":602,"vw":33.07393},{"c":33.2,"h":33.2,"l":33,"n":11,"o":33,"t":"2026-10-15T08:15:00Z","v":1057,"vw":33.127637},{"c":33.25,"h":33.48,"l":33.25,"n":22,"o":33.4,"t":"2026-10-15T08:20:00Z","v":2504,"vw":33.366241},{"c":33.17,"h":33.2,"l":33.17,"n":6,"o":33.2,"t":"2026-10-15T08:30:00Z","v":1568,"vw":33.18502},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-15T08:35:00Z","v":125,"vw":33.44},{"c":33.76,"h":33.76,"l":33.47,"n":11,"o":33.47,"t":"2026-10-15T08:40:00Z","v":1842,"vw":33.64},{"c":33.11,"h":33.32,"l":33.1,"n":10,"o":33.32,"t":"2026-10-15T08:45:00Z","v":832,"vw":33.258571},{"c":32.96,"h":33,"l":32.8,"n":13,"o":33,"t":"2026-10-15T08:50:00Z","v":1044,"vw":32.84875},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-15T08:55:00Z","v":634,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-15T09:00:00Z","v":282,"vw":32.5},{"c":32.46,"h":32.49,"l":32.46,"n":6,"o":32.49,"t":"2026-10-15T09:05:00Z","v":905,"vw":32.483243},{"c":32.1,"h":32.49,"l":32.1,"n":5,"o":32.49,"t":"2026-10-15T09:10:00Z","v":605,"vw":32.403011},{"c":32.1,"h":32.18,"l":32.1,"n":5,"o":32.18,"t":"2026-10-15T09:15:00Z","v":343,"vw":32.141905},{"c":32.58,"h":32.58,"l":32.58,"n":4,"o":32.58,"t":"2026-10-15T09:30:00Z","v":319,"vw":32.58},{"c":33.03,"h":33.03,"l":32.99,"n":5,"o":32.99,"t":"2026-10-15T09:50:00Z","v":452,"vw":33.006231},{"c":33.25,"h":33.25,"l":33.03,"n":4,"o":33.03,"t":"2026-10-15T09:55:00Z","v":372,"vw":33.151884},{"c":33.08,"h":33.2057,"l":33.08,"n":3,"o":33.2057,"t":"2026-10-15T10:00:00Z","v":490,"vw":33.133872},{"c":33.1,"h":33.12,"l":33.08,"n":7,"o":33.12,"t":"2026-10-15T10:05:00Z","v":1727,"vw":33.087417},{"c":33.08,"h":33.09,"l":33.08,"n":7,"o":33.09,"t":"2026-10-15T10:10:00Z","v":929,"vw":33.081096},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-10-15T10:20:00Z","v":151,"vw":33.06},{"c":32.88,"h":33,"l":32.88,"n":6,"o":33,"t":"2026-10-15T10:50:00Z","v":700,"vw":32.979967},{"c":32.98,"h":32.98,"l":32.88,"n":4,"o":32.88,"t":"2026-10-15T10:55:00Z","v":1078,"vw":32.965714},{"c":33,"h":33.09,"l":32.98,"n":26,"o":33.06,"t":"2026-10-15T11:00:00Z","v":2772,"vw":33.056797},{"c":33.15,"h":33.3,"l":32.98,"n":30,"o":33.0456,"t":"2026-10-15T11:05:00Z","v":2993,"vw":33.221627},{"c":32.46,"h":32.66,"l":32.45,"n":38,"o":32.66,"t":"2026-10-15T11:10:00Z","v":3092,"vw":32.527067},{"c":32.37,"h":32.62,"l":32.17,"n":36,"o":32.5,"t":"2026-10-15T11:15:00Z","v":2546,"vw":32.30344},{"c":32.61,"h":32.61,"l":32.61,"n":3,"o":32.61,"t":"2026-10-15T11:20:00Z","v":228,"vw":32.61},{"c":32.62,"h":32.72,"l":32.61,"n":22,"o":32.61,"t":"2026-10-15T11:25:00Z","v":2522,"vw":32.637501},{"c":32.13,"h":32.88,"l":32.12,"n":37,"o":32.88,"t":"2026-10-15T11:30:00Z","v":2491,"vw":32.320426},{"c":31.88,"h":32.2,"l":31.68,"n":57,"o":32.2,"t":"2026-10-15T11:35:00Z","v":6011,"vw":31.89966},{"c":31.9,"h":31.9,"l":31.71,"n":16,"o":31.8,"t":"2026-10-15T11:40:00Z","v":1659,"vw":31.824233},{"c":32.3,"h":32.3,"l":32.15,"n":4,"o":32.15,"t":"2026-10-15T11:45:00Z","v":1001,"vw":32.241},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T11:50:00Z","v":175,"vw":32.3},{"c":32.28,"h":32.511,"l":32.17,"n":8,"o":32.3,"t":"2026-10-15T11:55:00Z","v":2635,"vw":32.223431},{"c":32.37,"h":32.7,"l":32.37,"n":8,"o":32.7,"t":"2026-10-15T12:00:00Z","v":5279,"vw":32.613237},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-15T12:05:00Z","v":152,"vw":32.64},{"c":32.69,"h":32.7,"l":32.59,"n":19,"o":32.59,"t":"2026-10-15T12:10:00Z","v":1002,"vw":32.65679},{"c":32.71,"h":32.71,"l":32.71,"n":3,"o":32.71,"t":"2026-10-15T12:15:00Z","v":184,"vw":32.71},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-15T12:20:00Z","v":100,"vw":32.8},{"c":32.5,"h":32.71,"l":32.5,"n":23,"o":32.71,"t":"2026-10-15T12:25:00Z","v":2397,"vw":32.6305},{"c":33,"h":33.33,"l":32.5643,"n":61,"o":32.84,"t":"2026-10-15T12:30:00Z","v":6619,"vw":33.044194},{"c":32.6035,"h":33.29,"l":32.6035,"n":59,"o":33,"t":"2026-10-15T12:35:00Z","v":6011,"vw":33.044848},{"c":32.9,"h":32.9,"l":32.87,"n":17,"o":32.88,"t":"2026-10-15T12:40:00Z","v":1511,"vw":32.895695},{"c":33.11,"h":33.25,"l":33,"n":8,"o":33.25,"t":"2026-10-15T12:45:00Z","v":6330,"vw":33.206358},{"c":33.37,"h":33.4,"l":33.17,"n":45,"o":33.26,"t":"2026-10-15T12:50:00Z","v":6182,"vw":33.317612},{"c":33.16,"h":33.6,"l":33.16,"n":16,"o":33.28,"t":"2026-10-15T12:55:00Z","v":2004,"vw":33.370352},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-10-15T13:00:00Z","v":561,"vw":33.5},{"c":33.86,"h":33.87,"l":33.4792,"n":77,"o":33.4792,"t":"2026-10-15T13:05:00Z","v":16412,"vw":33.681357},{"c":33.73,"h":33.92,"l":33.71,"n":58,"o":33.92,"t":"2026-10-15T13:10:00Z","v":8446,"vw":33.838342},{"c":33.81,"h":33.91,"l":33.66,"n":33,"o":33.66,"t":"2026-10-15T13:15:00Z","v":5685,"vw":33.812336},{"c":33.85,"h":33.95,"l":33.72,"n":15,"o":33.72,"t":"2026-10-15T13:20:00Z","v":1968,"vw":33.805523},{"c":34.1,"h":34.2,"l":33.79,"n":193,"o":33.92,"t":"2026-10-15T13:25:00Z","v":18157,"vw":33.991212},{"c":36,"h":36,"l":33.65,"n":1033,"o":34.12,"t":"2026-10-15T13:30:00Z","v":141923,"vw":35.123519},{"c":35.74,"h":36.3895,"l":35.6,"n":795,"o":35.8,"t":"2026-10-15T13:35:00Z","v":70476,"vw":36.034873},{"c":36.03,"h":36.83,"l":35.62,"n":535,"o":35.8,"t":"2026-10-15T13:40:00Z","v":58793,"vw":36.062472},{"c":36.7392,"h":37.1455,"l":35.91,"n":497,"o":36.1182,"t":"2026-10-15T13:45:00Z","v":57047,"vw":36.624984},{"c":37.685,"h":37.7,"l":36.575,"n":340,"o":36.76,"t":"2026-10-15T13:50:00Z","v":56529,"vw":37.234833},{"c":37.33,"h":37.98,"l":37.33,"n":344,"o":37.66,"t":"2026-10-15T13:55:00Z","v":33426,"vw":37.595443},{"c":37.05,"h":37.57,"l":36.7719,"n":412,"o":37.520665,"t":"2026-10-15T14:00:00Z","v":57913,"vw":37.127007},{"c":36.6101,"h":37.15,"l":36.52,"n":685,"o":36.995,"t":"2026-10-15T14:05:00Z","v":132933,"vw":36.874115},{"c":36.79,"h":36.9399,"l":36.1201,"n":649,"o":36.6,"t":"2026-10-15T14:10:00Z","v":114807,"vw":36.609793},{"c":36.5,"h":37.1683,"l":36.45,"n":415,"o":36.7,"t":"2026-10-15T14:15:00Z","v":97323,"vw":36.965616},{"c":36.56,"h":36.6,"l":36.18,"n":145,"o":36.37,"t":"2026-10-15T14:20:00Z","v":19858,"vw":36.325286},{"c":36.65,"h":36.8699,"l":36.37,"n":120,"o":36.6398,"t":"2026-10-15T14:25:00Z","v":12814,"vw":36.613153},{"c":36.18,"h":37.1513,"l":36.18,"n":180,"o":36.8,"t":"2026-10-15T14:30:00Z","v":21576,"vw":36.628532},{"c":35.875,"h":36.64,"l":35.875,"n":212,"o":36.15,"t":"2026-10-15T14:35:00Z","v":78804,"vw":36.272819},{"c":35.37,"h":35.95,"l":35.139024,"n":248,"o":35.9,"t":"2026-10-15T14:40:00Z","v":28216,"vw":35.481716},{"c":35.09,"h":35.5,"l":34.89,"n":196,"o":35.37,"t":"2026-10-15T14:45:00Z","v":21907,"vw":35.12794},{"c":35.18,"h":35.337,"l":35.05,"n":100,"o":35.2,"t":"2026-10-15T14:50:00Z","v":13206,"vw":35.214864},{"c":34.77,"h":35.12,"l":34.4,"n":271,"o":35.09,"t":"2026-10-15T14:55:00Z","v":26891,"vw":34.829809},{"c":34.16,"h":35.12,"l":34.16,"n":176,"o":34.8,"t":"2026-10-15T15:00:00Z","v":14952,"vw":34.730231},{"c":33.89,"h":34.81,"l":33.75,"n":306,"o":34.1601,"t":"2026-10-15T15:05:00Z","v":43197,"vw":34.334169},{"c":33,"h":33.965,"l":32.7608,"n":450,"o":33.89,"t":"2026-10-15T15:10:00Z","v":100326,"vw":32.981686},{"c":33.3196,"h":33.3966,"l":32.72,"n":184,"o":32.9,"t":"2026-10-15T15:15:00Z","v":21625,"vw":33.069337},{"c":33.3048,"h":33.489,"l":32.8913,"n":101,"o":33.205,"t":"2026-10-15T15:20:00Z","v":13635,"vw":33.229109},{"c":33.6685,"h":33.7298,"l":33.29,"n":97,"o":33.36,"t":"2026-10-15T15:25:00Z","v":21813,"vw":33.554751},{"c":33.66,"h":34.245,"l":33.62,"n":163,"o":33.62,"t":"2026-10-15T15:30:00Z","v":39687,"vw":33.962072},{"c":33.52,"h":33.53,"l":33.2723,"n":79,"o":33.53,"t":"2026-10-15T15:35:00Z","v":10556,"vw":33.436819},{"c":33.5807,"h":33.68,"l":33.35,"n":49,"o":33.5,"t":"2026-10-15T15:40:00Z","v":11396,"vw":33.435412},{"c":33.5,"h":33.79,"l":33.455,"n":63,"o":33.77,"t":"2026-10-15T15:45:00Z","v":8101,"vw":33.588044},{"c":33.77,"h":33.77,"l":33.36,"n":51,"o":33.525,"t":"2026-10-15T15:50:00Z","v":4422,"vw":33.554163},{"c":33.6,"h":34.1,"l":33.5768,"n":60,"o":33.8339,"t":"2026-10-15T15:55:00Z","v":9072,"vw":33.880239},{"c":33.58,"h":33.7917,"l":33.235,"n":48,"o":33.75,"t":"2026-10-15T16:00:00Z","v":5436,"vw":33.428596},{"c":33.68,"h":33.69,"l":33.325,"n":53,"o":33.59,"t":"2026-10-15T16:05:00Z","v":6694,"vw":33.551362},{"c":33.6,"h":33.72,"l":33.4803,"n":52,"o":33.63,"t":"2026-10-15T16:10:00Z","v":8585,"vw":33.542899},{"c":33.7394,"h":33.7394,"l":33.64,"n":33,"o":33.7,"t":"2026-10-15T16:15:00Z","v":7953,"vw":33.670537},{"c":33.7,"h":33.88,"l":33.7,"n":30,"o":33.77,"t":"2026-10-15T16:20:00Z","v":2232,"vw":33.744495},{"c":33.96,"h":33.98,"l":33.7,"n":60,"o":33.7,"t":"2026-10-15T16:25:00Z","v":7938,"vw":33.85169},{"c":33.7858,"h":33.97,"l":33.7858,"n":60,"o":33.9259,"t":"2026-10-15T16:30:00Z","v":6943,"vw":33.884813},{"c":33.61,"h":33.62,"l":33.39,"n":76,"o":33.53,"t":"2026-10-15T16:35:00Z","v":8639,"vw":33.476265},{"c":33.19,"h":33.68,"l":33.19,"n":47,"o":33.68,"t":"2026-10-15T16:40:00Z","v":8134,"vw":33.579005},{"c":33.1244,"h":33.1244,"l":32.85,"n":100,"o":33,"t":"2026-10-15T16:45:00Z","v":21093,"vw":32.915944},{"c":33.31,"h":33.3979,"l":33.2,"n":41,"o":33.29,"t":"2026-10-15T16:50:00Z","v":10398,"vw":33.296369},{"c":32.95,"h":33.215,"l":32.95,"n":58,"o":33.215,"t":"2026-10-15T16:55:00Z","v":4994,"vw":33.011657},{"c":32.91,"h":33.03,"l":32.81,"n":36,"o":32.9356,"t":"2026-10-15T17:00:00Z","v":4957,"vw":32.972351},{"c":32.475,"h":32.785,"l":32.45,"n":86,"o":32.785,"t":"2026-10-15T17:05:00Z","v":15708,"vw":32.557416},{"c":32.6,"h":32.635,"l":32.3,"n":108,"o":32.46,"t":"2026-10-15T17:10:00Z","v":13072,"vw":32.417843},{"c":32.75,"h":32.835,"l":32.57,"n":58,"o":32.64,"t":"2026-10-15T17:15:00Z","v":10384,"vw":32.623029},{"c":32.5314,"h":32.885,"l":32.5314,"n":44,"o":32.84,"t":"2026-10-15T17:20:00Z","v":4564,"vw":32.786355},{"c":32.58,"h":32.675,"l":32.535,"n":12,"o":32.65,"t":"2026-10-15T17:25:00Z","v":1385,"vw":32.616561},{"c":32.5,"h":32.5,"l":32.33,"n":34,"o":32.38,"t":"2026-10-15T17:30:00Z","v":17697,"vw":32.357945},{"c":32.12,"h":32.49,"l":32.05,"n":83,"o":32.4707,"t":"2026-10-15T17:35:00Z","v":11397,"vw":32.335151},{"c":31.94,"h":32.07,"l":31.8,"n":141,"o":32.06,"t":"2026-10-15T17:40:00Z","v":27194,"vw":31.988398},{"c":31.9,"h":32.09,"l":31.76,"n":101,"o":31.78,"t":"2026-10-15T17:45:00Z","v":9810,"vw":31.915862},{"c":32.33,"h":32.385,"l":31.94,"n":65,"o":31.9688,"t":"2026-10-15T17:50:00Z","v":12346,"vw":32.236677},{"c":32.1,"h":32.3632,"l":31.9801,"n":33,"o":32.3632,"t":"2026-10-15T17:55:00Z","v":6436,"vw":32.16923},{"c":32.4127,"h":32.4127,"l":32.08,"n":62,"o":32.1501,"t":"2026-10-15T18:00:00Z","v":12155,"vw":32.292898},{"c":32.35,"h":32.35,"l":32.0946,"n":36,"o":32.19,"t":"2026-10-15T18:05:00Z","v":7561,"vw":32.205184},{"c":32.5738,"h":32.749,"l":32.435,"n":77,"o":32.45,"t":"2026-10-15T18:10:00Z","v":13645,"vw":32.570044},{"c":32.485,"h":32.74,"l":32.485,"n":31,"o":32.61,"t":"2026-10-15T18:15:00Z","v":10232,"vw":32.647742},{"c":32.65,"h":32.72,"l":32.38,"n":36,"o":32.3943,"t":"2026-10-15T18:20:00Z","v":4327,"vw":32.536623},{"c":32.2815,"h":32.68,"l":32.2815,"n":45,"o":32.68,"t":"2026-10-15T18:25:00Z","v":5587,"vw":32.554132},{"c":32.3004,"h":32.3004,"l":32.1201,"n":31,"o":32.21,"t":"2026-10-15T18:30:00Z","v":6304,"vw":32.176126},{"c":32,"h":32.165,"l":31.8818,"n":32,"o":32.165,"t":"2026-10-15T18:35:00Z","v":3655,"vw":32.010718},{"c":31.6236,"h":32.0906,"l":31.6,"n":27,"o":32.0005,"t":"2026-10-15T18:40:00Z","v":7196,"vw":31.841472},{"c":31.82,"h":31.96,"l":31.7068,"n":26,"o":31.7068,"t":"2026-10-15T18:45:00Z","v":2385,"vw":31.861155},{"c":31.6,"h":31.82,"l":31.6,"n":31,"o":31.78,"t":"2026-10-15T18:50:00Z","v":4055,"vw":31.672471},{"c":31.3,"h":31.62,"l":31.3,"n":69,"o":31.62,"t":"2026-10-15T18:55:00Z","v":12116,"vw":31.414013},{"c":30.88,"h":31.213,"l":30.88,"n":42,"o":31.213,"t":"2026-10-15T19:00:00Z","v":9422,"vw":31.00891},{"c":30.94,"h":31.09,"l":30.8,"n":34,"o":30.8,"t":"2026-10-15T19:05:00Z","v":3577,"vw":30.910483},{"c":30.66,"h":30.855,"l":30.49,"n":106,"o":30.855,"t":"2026-10-15T19:10:00Z","v":15700,"vw":30.554454},{"c":30.28,"h":30.6899,"l":30.28,"n":88,"o":30.6899,"t":"2026-10-15T19:15:00Z","v":17084,"vw":30.409364},{"c":30.08,"h":30.213407,"l":30,"n":131,"o":30.1412,"t":"2026-10-15T19:20:00Z","v":31283,"vw":30.129717},{"c":29.76,"h":29.81,"l":29.48,"n":87,"o":29.78,"t":"2026-10-15T19:25:00Z","v":9886,"vw":29.651658},{"c":29.9,"h":30.38,"l":29.799,"n":165,"o":29.799,"t":"2026-10-15T19:30:00Z","v":24822,"vw":30.094468},{"c":29.76,"h":30.14,"l":29.76,"n":46,"o":29.95,"t":"2026-10-15T19:35:00Z","v":5407,"vw":29.87951},{"c":29.95,"h":30,"l":29.6255,"n":74,"o":29.895,"t":"2026-10-15T19:40:00Z","v":8892,"vw":29.741668},{"c":29.76,"h":29.9,"l":29.65,"n":135,"o":29.9,"t":"2026-10-15T19:45:00Z","v":18116,"vw":29.688007},{"c":29.65,"h":29.935,"l":29.6,"n":152,"o":29.935,"t":"2026-10-15T19:50:00Z","v":21752,"vw":29.797337},{"c":29.82,"h":30,"l":29.555,"n":132,"o":29.7,"t":"2026-10-15T19:55:00Z","v":17377,"vw":29.790182},{"c":29.45,"h":29.68,"l":29.2016,"n":62,"o":29.68,"t":"2026-10-15T20:00:00Z","v":12210,"vw":29.357191},{"c":29.3,"h":29.4,"l":29.3,"n":17,"o":29.4,"t":"2026-10-15T20:05:00Z","v":2458,"vw":29.306047},{"c":29.49,"h":29.49,"l":29.49,"n":3,"o":29.49,"t":"2026-10-15T20:15:00Z","v":200,"vw":29.49},{"c":29.16,"h":29.4,"l":29.16,"n":5,"o":29.4,"t":"2026-10-15T20:30:00Z","v":607,"vw":29.2},{"c":29.12,"h":29.12,"l":29,"n":10,"o":29.01,"t":"2026-10-15T20:35:00Z","v":3685,"vw":29.008178},{"c":29.64,"h":29.64,"l":29.49,"n":11,"o":29.49,"t":"2026-10-15T20:55:00Z","v":439,"vw":29.549639},{"c":30.9,"h":31.49,"l":29.98,"n":57,"o":29.98,"t":"2026-10-15T21:00:00Z","v":20636,"vw":30.670413},{"c":30.85,"h":30.85,"l":30.04,"n":11,"o":30.29,"t":"2026-10-15T21:05:00Z","v":6657,"vw":30.276077},{"c":30.22,"h":30.22,"l":30.22,"n":2,"o":30.22,"t":"2026-10-15T21:10:00Z","v":200,"vw":30.22},{"c":30,"h":30.24,"l":29.97,"n":16,"o":30.22,"t":"2026-10-15T21:15:00Z","v":2664,"vw":30.006832},{"c":29.7,"h":30,"l":29.27,"n":23,"o":29.99,"t":"2026-10-15T21:20:00Z","v":3750,"vw":29.831656},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-10-15T21:30:00Z","v":500,"vw":29.5},{"c":29.7,"h":29.7,"l":29.57,"n":3,"o":29.57,"t":"2026-10-15T21:35:00Z","v":234,"vw":29.625794},{"c":29.12,"h":29.25,"l":29.12,"n":20,"o":29.23,"t":"2026-10-15T21:50:00Z","v":3977,"vw":29.210316},{"c":29.05,"h":29.05,"l":29.05,"n":6,"o":29.05,"t":"2026-10-15T21:55:00Z","v":388,"vw":29.05},{"c":29.13,"h":29.13,"l":29.13,"n":1,"o":29.13,"t":"2026-10-15T22:00:00Z","v":2225,"vw":29.13},{"c":28.78,"h":29,"l":28.75,"n":11,"o":29,"t":"2026-10-15T22:05:00Z","v":1115,"vw":28.83},{"c":29.19,"h":29.19,"l":28.75,"n":8,"o":28.75,"t":"2026-10-15T22:20:00Z","v":1305,"vw":28.986678},{"c":29.58,"h":29.58,"l":29.32,"n":4,"o":29.32,"t":"2026-10-15T22:30:00Z","v":390,"vw":29.471163},{"c":29.59,"h":29.59,"l":29.59,"n":2,"o":29.59,"t":"2026-10-15T22:35:00Z","v":700,"vw":29.59},{"c":30.2359,"h":30.2359,"l":29.6,"n":17,"o":29.6,"t":"2026-10-15T22:45:00Z","v":1663,"vw":29.88372},{"c":29.87,"h":29.87,"l":29.87,"n":4,"o":29.87,"t":"2026-10-15T22:55:00Z","v":146,"vw":29.87},{"c":30,"h":30,"l":30,"n":14,"o":30,"t":"2026-10-15T23:00:00Z","v":3865,"vw":30},{"c":29.99,"h":29.99,"l":29.82,"n":30,"o":29.85,"t":"2026-10-15T23:05:00Z","v":5355,"vw":29.86587},{"c":29.85,"h":30,"l":29.85,"n":16,"o":29.94,"t":"2026-10-15T23:10:00Z","v":2216,"vw":29.885588},{"c":29.88,"h":29.88,"l":29.88,"n":3,"o":29.88,"t":"2026-10-15T23:15:00Z","v":277,"vw":29.88},{"c":30.03,"h":30.13,"l":30.03,"n":7,"o":30.13,"t":"2026-10-15T23:20:00Z","v":643,"vw":30.08137},{"c":30.02,"h":30.1986,"l":30.02,"n":2,"o":30.1986,"t":"2026-10-15T23:25:00Z","v":350,"vw":30.071029},{"c":30.25,"h":30.25,"l":30.2,"n":16,"o":30.25,"t":"2026-10-15T23:35:00Z","v":1963,"vw":30.233422},{"c":30.59,"h":30.59,"l":30.3789,"n":24,"o":30.49,"t":"2026-10-15T23:40:00Z","v":3157,"vw":30.507095},{"c":30.3,"h":30.59,"l":30.3,"n":5,"o":30.59,"t":"2026-10-15T23:45:00Z","v":896,"vw":30.510525},{"c":30.5,"h":30.58,"l":30.5,"n":6,"o":30.58,"t":"2026-10-15T23:55:00Z","v":652,"vw":30.547638},{"c":29.87,"h":30.29,"l":28.65,"n":235,"o":28.65,"t":"2026-10-16T08:00:00Z","v":30527,"vw":29.24011},{"c":30.62,"h":30.62,"l":30.4,"n":8,"o":30.4,"t":"2026-10-16T08:55:00Z","v":701,"vw":30.436667},{"c":30.7,"h":30.7,"l":30.6,"n":7,"o":30.6,"t":"2026-10-16T09:00:00Z","v":933,"vw":30.679275},{"c":30.61,"h":30.61,"l":30.61,"n":3,"o":30.61,"t":"2026-10-16T09:05:00Z","v":180,"vw":30.61},{"c":30.71,"h":30.71,"l":30.51,"n":8,"o":30.52,"t":"2026-10-16T09:20:00Z","v":1365,"vw":30.558912},{"c":30.72,"h":30.72,"l":30.71,"n":7,"o":30.71,"t":"2026-10-16T09:55:00Z","v":630,"vw":30.711931},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-10-16T10:00:00Z","v":100,"vw":30.72},{"c":30.8,"h":30.8,"l":30.75,"n":10,"o":30.75,"t":"2026-10-16T10:05:00Z","v":395,"vw":30.77584},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-16T10:15:00Z","v":2000,"vw":30.99},{"c":30.85,"h":30.85,"l":30.83,"n":5,"o":30.83,"t":"2026-10-16T10:20:00Z","v":1952,"vw":30.83137},{"c":30.95,"h":31.12,"l":30.95,"n":9,"o":31.11,"t":"2026-10-16T10:25:00Z","v":1832,"vw":30.978889},{"c":31.05,"h":31.12,"l":31.05,"n":8,"o":31.11,"t":"2026-10-16T10:30:00Z","v":1678,"vw":31.085667},{"c":30.96,"h":31.05,"l":30.96,"n":10,"o":31.05,"t":"2026-10-16T10:35:00Z","v":2348,"vw":31.017664},{"c":30.79,"h":30.79,"l":30.7,"n":4,"o":30.7,"t":"2026-10-16T10:45:00Z","v":403,"vw":30.73},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-16T10:50:00Z","v":100,"vw":30.99},{"c":31.38,"h":31.38,"l":31.02,"n":10,"o":31.09,"t":"2026-10-16T10:55:00Z","v":1656,"vw":31.134767},{"c":31.17,"h":31.3799,"l":31.03,"n":21,"o":31.2648,"t":"2026-10-16T11:00:00Z","v":1606,"vw":31.278433},{"c":31.31,"h":31.31,"l":31.31,"n":3,"o":31.31,"t":"2026-10-16T11:05:00Z","v":143,"vw":31.31},{"c":31.14,"h":31.14,"l":30.99,"n":5,"o":30.99,"t":"2026-10-16T11:10:00Z","v":1408,"vw":31.105385},{"c":30.99,"h":30.99,"l":30.99,"n":2,"o":30.99,"t":"2026-10-16T11:20:00Z","v":324,"vw":30.99},{"c":31.2,"h":31.2,"l":31.12,"n":7,"o":31.16,"t":"2026-10-16T11:25:00Z","v":594,"vw":31.167619},{"c":31.22,"h":31.22,"l":31.1,"n":6,"o":31.174,"t":"2026-10-16T11:30:00Z","v":1837,"vw":31.182163},{"c":31.38,"h":31.38,"l":31.25,"n":27,"o":31.25,"t":"2026-10-16T11:35:00Z","v":4584,"vw":31.332173},{"c":31.5495,"h":31.64,"l":31.4014,"n":23,"o":31.48,"t":"2026-10-16T11:40:00Z","v":11078,"vw":31.519833},{"c":31.45,"h":31.539,"l":31.45,"n":9,"o":31.539,"t":"2026-10-16T11:45:00Z","v":1561,"vw":31.481357},{"c":31.6046,"h":31.6814,"l":31.53,"n":17,"o":31.53,"t":"2026-10-16T11:50:00Z","v":1145,"vw":31.610663},{"c":31.25,"h":31.42,"l":31.16,"n":23,"o":31.31,"t":"2026-10-16T11:55:00Z","v":1842,"vw":31.276834},{"c":31.3,"h":31.3,"l":31.1,"n":13,"o":31.1,"t":"2026-10-16T12:00:00Z","v":1088,"vw":31.138371},{"c":31.17,"h":31.37,"l":31.13,"n":32,"o":31.25,"t":"2026-10-16T12:05:00Z","v":5958,"vw":31.172918},{"c":31.46,"h":31.46,"l":31.23,"n":20,"o":31.23,"t":"2026-10-16T12:10:00Z","v":2287,"vw":31.386053},{"c":31.5,"h":31.61,"l":31.4949,"n":29,"o":31.6,"t":"2026-10-16T12:15:00Z","v":3823,"vw":31.586051},{"c":31.32,"h":31.42,"l":31.26,"n":25,"o":31.42,"t":"2026-10-16T12:20:00Z","v":3206,"vw":31.297498},{"c":31.4,"h":31.42,"l":31.4,"n":7,"o":31.42,"t":"2026-10-16T12:25:00Z","v":320,"vw":31.41},{"c":31.18,"h":31.4,"l":31.18,"n":11,"o":31.4,"t":"2026-10-16T12:30:00Z","v":1362,"vw":31.29803},{"c":31.4219,"h":31.4219,"l":31.4219,"n":3,"o":31.4219,"t":"2026-10-16T12:35:00Z","v":136,"vw":31.4219},{"c":31.6,"h":31.6,"l":31.6,"n":5,"o":31.6,"t":"2026-10-16T12:40:00Z","v":504,"vw":31.6},{"c":31.69,"h":31.7,"l":31.69,"n":6,"o":31.7,"t":"2026-10-16T12:45:00Z","v":348,"vw":31.695208},{"c":31.78,"h":31.91,"l":31.55,"n":26,"o":31.75,"t":"2026-10-16T12:50:00Z","v":5716,"vw":31.769193},{"c":31.71,"h":31.77,"l":31.7,"n":17,"o":31.73,"t":"2026-10-16T12:55:00Z","v":1215,"vw":31.724738},{"c":31.85,"h":32,"l":31.7,"n":40,"o":31.71,"t":"2026-10-16T13:00:00Z","v":7515,"vw":31.786808},{"c":31.9,"h":32.04,"l":31.9,"n":39,"o":31.9899,"t":"2026-10-16T13:05:00Z","v":4746,"vw":31.980597},{"c":31.99,"h":31.99,"l":31.77,"n":18,"o":31.77,"t":"2026-10-16T13:10:00Z","v":2404,"vw":31.866655},{"c":31.8732,"h":32,"l":31.8732,"n":12,"o":31.969,"t":"2026-10-16T13:15:00Z","v":1583,"vw":31.974651},{"c":31.8,"h":32,"l":31.8,"n":13,"o":31.9998,"t":"2026-10-16T13:20:00Z","v":3055,"vw":31.913709},{"c":31.84,"h":32.13,"l":31.54,"n":65,"o":31.75,"t":"2026-10-16T13:25:00Z","v":6130,"vw":31.804614},{"c":32.85,"h":32.94,"l":31.77,"n":480,"o":31.95,"t":"2026-10-16T13:30:00Z","v":72775,"vw":32.40872},{"c":32.72,"h":33.33,"l":32.3078,"n":589,"o":32.8,"t":"2026-10-16T13:35:00Z","v":132168,"vw":32.937156},{"c":32.3,"h":33.2,"l":32.2705,"n":207,"o":32.8,"t":"2026-10-16T13:40:00Z","v":29907,"vw":32.733801},{"c":32.65,"h":32.99,"l":32.2466,"n":257,"o":32.2466,"t":"2026-10-16T13:45:00Z","v":64136,"vw":32.588378},{"c":33.1571,"h":33.8731,"l":32.73,"n":362,"o":32.75,"t":"2026-10-16T13:50:00Z","v":66668,"vw":33.44564},{"c":33.37,"h":33.9,"l":33.1,"n":871,"o":33.1,"t":"2026-10-16T13:55:00Z","v":176266,"vw":33.782015},{"c":33.3,"h":33.56,"l":33.027,"n":223,"o":33.47,"t":"2026-10-16T14:00:00Z","v":31757,"vw":33.238666},{"c":33.63,"h":33.8699,"l":33.32,"n":216,"o":33.32,"t":"2026-10-16T14:05:00Z","v":38806,"vw":33.686624},{"c":33.425,"h":33.8,"l":33.39,"n":183,"o":33.66,"t":"2026-10-16T14:10:00Z","v":29217,"vw":33.595471},{"c":33.715,"h":33.715,"l":33.2501,"n":114,"o":33.3789,"t":"2026-10-16T14:15:00Z","v":16988,"vw":33.340755},{"c":33.65,"h":33.79,"l":33.53,"n":69,"o":33.75,"t":"2026-10-16T14:20:00Z","v":7952,"vw":33.645193},{"c":33.72,"h":33.8,"l":33.6985,"n":27,"o":33.6985,"t":"2026-10-16T14:25:00Z","v":2182,"vw":33.760922},{"c":33.34,"h":33.744,"l":33.34,"n":98,"o":33.72,"t":"2026-10-16T14:30:00Z","v":10315,"vw":33.514928},{"c":33.04,"h":33.3216,"l":33.04,"n":121,"o":33.18,"t":"2026-10-16T14:35:00Z","v":19781,"vw":33.160673},{"c":33.4,"h":33.59,"l":33.0205,"n":72,"o":33.1,"t":"2026-10-16T14:40:00Z","v":11229,"vw":33.182887},{"c":33.43,"h":33.59,"l":33.4264,"n":62,"o":33.45,"t":"2026-10-16T14:45:00Z","v":7770,"vw":33.515286},{"c":34.36,"h":34.399,"l":33.418,"n":181,"o":33.418,"t":"2026-10-16T14:50:00Z","v":24379,"vw":34.086359},{"c":34.08,"h":34.37,"l":34.0105,"n":106,"o":34.34,"t":"2026-10-16T14:55:00Z","v":12227,"vw":34.213829},{"c":34.25,"h":34.33,"l":34.05,"n":59,"o":34.07,"t":"2026-10-16T15:00:00Z","v":7752,"vw":34.189014},{"c":34.915,"h":34.915,"l":34.2495,"n":212,"o":34.2495,"t":"2026-10-16T15:05:00Z","v":29974,"vw":34.662043},{"c":34.85,"h":35,"l":34.711,"n":178,"o":34.88,"t":"2026-10-16T15:10:00Z","v":31780,"vw":34.907559},{"c":35.13,"h":35.13,"l":34.8,"n":82,"o":34.8,"t":"2026-10-16T15:15:00Z","v":8921,"vw":35.001338},{"c":35.01,"h":35.25,"l":34.955,"n":296,"o":35.01,"t":"2026-10-16T15:20:00Z","v":69297,"vw":35.157245},{"c":34.97,"h":35,"l":34.8705,"n":100,"o":34.99,"t":"2026-10-16T15:25:00Z","v":20366,"vw":34.95224},{"c":34.7057,"h":34.94,"l":34.6068,"n":131,"o":34.94,"t":"2026-10-16T15:30:00Z","v":21358,"vw":34.757796},{"c":34.645,"h":34.7761,"l":34.55,"n":78,"o":34.635,"t":"2026-10-16T15:35:00Z","v":10896,"vw":34.635312},{"c":34.855,"h":34.855,"l":34.6432,"n":67,"o":34.6432,"t":"2026-10-16T15:40:00Z","v":11297,"vw":34.683444},{"c":34.75,"h":34.85,"l":34.611,"n":51,"o":34.8,"t":"2026-10-16T15:45:00Z","v":10642,"vw":34.747348},{"c":35.135,"h":35.135,"l":34.9,"n":50,"o":34.9,"t":"2026-10-16T15:50:00Z","v":3276,"vw":35.001513},{"c":35.07,"h":35.16,"l":34.985,"n":55,"o":35.14,"t":"2026-10-16T15:55:00Z","v":8955,"vw":35.06725},{"c":35.32,"h":35.715,"l":35.2,"n":299,"o":35.2,"t":"2026-10-16T16:00:00Z","v":41346,"vw":35.506316},{"c":35.57,"h":35.57,"l":35.3,"n":150,"o":35.3375,"t":"2026-10-16T16:05:00Z","v":33501,"vw":35.403318},{"c":35.1401,"h":35.5,"l":35.1401,"n":62,"o":35.41,"t":"2026-10-16T16:10:00Z","v":4186,"vw":35.394703},{"c":35.345,"h":35.345,"l":35.131,"n":83,"o":35.131,"t":"2026-10-16T16:15:00Z","v":9352,"vw":35.232138},{"c":35.38,"h":35.385,"l":35.3,"n":30,"o":35.3,"t":"2026-10-16T16:20:00Z","v":5741,"vw":35.345825},{"c":35.5055,"h":35.59,"l":35.42,"n":76,"o":35.42,"t":"2026-10-16T16:25:00Z","v":11563,"vw":35.557799},{"c":35.7593,"h":35.7593,"l":35.6,"n":74,"o":35.69,"t":"2026-10-16T16:30:00Z","v":8245,"vw":35.663105},{"c":35.53,"h":35.76,"l":35.49,"n":87,"o":35.76,"t":"2026-10-16T16:35:00Z","v":13894,"vw":35.599722},{"c":35.605,"h":35.65,"l":35.481,"n":60,"o":35.56,"t":"2026-10-16T16:40:00Z","v":12524,"vw":35.631386},{"c":35.69,"h":35.695,"l":35.55,"n":18,"o":35.55,"t":"2026-10-16T16:45:00Z","v":1221,"vw":35.58},{"c":35.62,"h":35.8,"l":35.615,"n":46,"o":35.6707,"t":"2026-10-16T16:50:00Z","v":5512,"vw":35.741886},{"c":35.8114,"h":35.94,"l":35.75,"n":74,"o":35.75,"t":"2026-10-16T16:55:00Z","v":9903,"vw":35.831143},{"c":36.245,"h":36.245,"l":35.8851,"n":123,"o":35.8851,"t":"2026-10-16T17:00:00Z","v":16212,"vw":36.113957},{"c":36.16,"h":36.41,"l":36.14,"n":129,"o":36.245,"t":"2026-10-16T17:05:00Z","v":18415,"vw":36.305083},{"c":36.18,"h":36.27,"l":36,"n":132,"o":36.22,"t":"2026-10-16T17:10:00Z","v":15567,"vw":36.064528},{"c":36.275,"h":36.48,"l":36.275,"n":90,"o":36.299,"t":"2026-10-16T17:15:00Z","v":12466,"vw":36.3708},{"c":36.19,"h":36.3085,"l":36.112,"n":80,"o":36.3085,"t":"2026-10-16T17:20:00Z","v":8608,"vw":36.200876},{"c":35.8221,"h":36.15,"l":35.68,"n":127,"o":36.15,"t":"2026-10-16T17:25:00Z","v":20630,"vw":35.897215},{"c":35.8875,"h":36.0913,"l":35.8,"n":73,"o":35.84,"t":"2026-10-16T17:30:00Z","v":7650,"vw":35.950181},{"c":36.0034,"h":36.06,"l":35.7413,"n":52,"o":35.83,"t":"2026-10-16T17:35:00Z","v":12312,"vw":35.949298},{"c":35.8,"h":36,"l":35.71,"n":64,"o":36,"t":"2026-10-16T17:40:00Z","v":25948,"vw":35.819803},{"c":36.07,"h":36.09,"l":35.88,"n":51,"o":35.88,"t":"2026-10-16T17:45:00Z","v":2943,"vw":36.019649},{"c":36.35,"h":36.3599,"l":36.0706,"n":48,"o":36.0856,"t":"2026-10-16T17:50:00Z","v":6656,"vw":36.2157},{"c":36.5727,"h":36.61,"l":36.29,"n":205,"o":36.29,"t":"2026-10-16T17:55:00Z","v":20161,"vw":36.540968},{"c":36.6001,"h":36.7,"l":36.4596,"n":505,"o":36.565,"t":"2026-10-16T18:00:00Z","v":59504,"vw":36.598109},{"c":36.43,"h":36.72,"l":36.3634,"n":104,"o":36.55,"t":"2026-10-16T18:05:00Z","v":12435,"vw":36.5504},{"c":36.595,"h":36.69,"l":36.45,"n":60,"o":36.45,"t":"2026-10-16T18:10:00Z","v":8907,"vw":36.577714},{"c":36.815,"h":36.815,"l":36.6,"n":75,"o":36.6287,"t":"2026-10-16T18:15:00Z","v":9108,"vw":36.694761},{"c":36.88,"h":37.07,"l":36.8422,"n":124,"o":36.8962,"t":"2026-10-16T18:20:00Z","v":20997,"vw":36.971407},{"c":36.895,"h":37.09,"l":36.755,"n":48,"o":36.91,"t":"2026-10-16T18:25:00Z","v":5809,"vw":36.97596},{"c":36.91,"h":36.96,"l":36.8,"n":70,"o":36.89,"t":"2026-10-16T18:30:00Z","v":11272,"vw":36.90058},{"c":36.9704,"h":37.105,"l":36.935,"n":58,"o":36.935,"t":"2026-10-16T18:35:00Z","v":7191,"vw":37.03247},{"c":37,"h":37.08,"l":36.87,"n":69,"o":36.9,"t":"2026-10-16T18:40:00Z","v":9531,"vw":36.978386},{"c":37.21,"h":37.25,"l":37.0001,"n":24,"o":37.0001,"t":"2026-10-16T18:45:00Z","v":2860,"vw":37.181029},{"c":37.39,"h":37.4825,"l":37.2231,"n":69,"o":37.2231,"t":"2026-10-16T18:50:00Z","v":5600,"vw":37.330079},{"c":37.4,"h":37.5,"l":37.29,"n":139,"o":37.29,"t":"2026-10-16T18:55:00Z","v":19349,"vw":37.428142},{"c":37.5,"h":37.5,"l":37.2101,"n":125,"o":37.45,"t":"2026-10-16T19:00:00Z","v":18215,"vw":37.366467},{"c":37.5,"h":37.6999,"l":37.36,"n":90,"o":37.36,"t":"2026-10-16T19:05:00Z","v":15078,"vw":37.59594},{"c":36.79,"h":37.5,"l":36.74,"n":286,"o":37.5,"t":"2026-10-16T19:10:00Z","v":46026,"vw":37.068535},{"c":37.0925,"h":37.41,"l":36.8,"n":119,"o":36.9,"t":"2026-10-16T19:15:00Z","v":12636,"vw":37.162441},{"c":36.95,"h":37.04,"l":36.79,"n":328,"o":36.97,"t":"2026-10-16T19:20:00Z","v":104940,"vw":36.899529},{"c":36.76,"h":36.9522,"l":36.73,"n":71,"o":36.84,"t":"2026-10-16T19:25:00Z","v":7704,"vw":36.801897},{"c":37.3,"h":37.38,"l":36.79,"n":107,"o":36.79,"t":"2026-10-16T19:30:00Z","v":11566,"vw":37.277331},{"c":37.3376,"h":37.47,"l":37.16,"n":109,"o":37.17,"t":"2026-10-16T19:35:00Z","v":12885,"vw":37.356144},{"c":37.382,"h":37.4522,"l":37.24,"n":99,"o":37.34,"t":"2026-10-16T19:40:00Z","v":12971,"vw":37.339677},{"c":37.395,"h":37.579,"l":37.395,"n":122,"o":37.49,"t":"2026-10-16T19:45:00Z","v":17643,"vw":37.498097},{"c":37.05,"h":37.39,"l":37.0201,"n":139,"o":37.34,"t":"2026-10-16T19:50:00Z","v":27437,"vw":37.191523},{"c":36.95,"h":37.18,"l":36.74,"n":209,"o":37.15,"t":"2026-10-16T19:55:00Z","v":22302,"vw":36.921052},{"c":36.7641,"h":37.05,"l":36.7641,"n":20,"o":37.05,"t":"2026-10-16T20:00:00Z","v":1015,"vw":36.966793},{"c":36.83,"h":36.84,"l":36.23,"n":25,"o":36.62,"t":"2026-10-16T20:05:00Z","v":3289,"vw":36.562154},{"c":36.83,"h":36.83,"l":36.83,"n":3,"o":36.83,"t":"2026-10-16T20:10:00Z","v":1560,"vw":36.83},{"c":36.46,"h":36.46,"l":36.46,"n":2,"o":36.46,"t":"2026-10-16T20:20:00Z","v":405,"vw":36.46},{"c":36.379,"h":36.51,"l":36.379,"n":22,"o":36.5083,"t":"2026-10-16T20:25:00Z","v":3200,"vw":36.451854},{"c":36.2769,"h":36.2769,"l":36.231,"n":2,"o":36.231,"t":"2026-10-16T20:30:00Z","v":1810,"vw":36.248751},{"c":36.2589,"h":36.2589,"l":36.2589,"n":1,"o":36.2589,"t":"2026-10-16T20:35:00Z","v":215,"vw":36.2589},{"c":35.7789,"h":35.7789,"l":35.7789,"n":2,"o":35.7789,"t":"2026-10-16T20:40:00Z","v":193,"vw":35.7789},{"c":35.85,"h":35.9,"l":35.85,"n":4,"o":35.9,"t":"2026-10-16T20:50:00Z","v":298,"vw":35.877273},{"c":35.35,"h":35.75,"l":35.35,"n":5,"o":35.75,"t":"2026-10-16T20:55:00Z","v":4975,"vw":35.415656},{"c":36.1,"h":36.1,"l":35.26,"n":6,"o":35.32,"t":"2026-10-16T21:00:00Z","v":511,"vw":35.494146},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-16T21:05:00Z","v":1130,"vw":36.23},{"c":36.24,"h":36.35,"l":36.24,"n":4,"o":36.35,"t":"2026-10-16T21:10:00Z","v":460,"vw":36.317647},{"c":36.5,"h":36.5,"l":36.24,"n":15,"o":36.24,"t":"2026-10-16T21:15:00Z","v":1286,"vw":36.45777},{"c":36.83,"h":36.83,"l":36.59,"n":14,"o":36.59,"t":"2026-10-16T21:20:00Z","v":900,"vw":36.686728},{"c":36.32,"h":36.32,"l":36.32,"n":2,"o":36.32,"t":"2026-10-16T21:40:00Z","v":530,"vw":36.32},{"c":36.7,"h":36.7,"l":36.32,"n":5,"o":36.32,"t":"2026-10-16T21:45:00Z","v":659,"vw":36.555384},{"c":36.83,"h":36.83,"l":36.83,"n":3,"o":36.83,"t":"2026-10-16T21:50:00Z","v":410,"vw":36.83},{"c":37.09,"h":37.1,"l":37.09,"n":16,"o":37.0906,"t":"2026-10-16T22:15:00Z","v":1868,"vw":37.092041},{"c":37.15,"h":37.15,"l":37.15,"n":5,"o":37.15,"t":"2026-10-16T22:20:00Z","v":283,"vw":37.15},{"c":37.14,"h":37.14,"l":37.14,"n":1,"o":37.14,"t":"2026-10-16T22:30:00Z","v":788,"vw":37.14},{"c":37.13,"h":37.13,"l":37.13,"n":3,"o":37.13,"t":"2026-10-16T22:45:00Z","v":1046,"vw":37.13},{"c":37.1,"h":37.1,"l":37.1,"n":2,"o":37.1,"t":"2026-10-16T22:50:00Z","v":200,"vw":37.1},{"c":37,"h":37.13,"l":37,"n":9,"o":37.1,"t":"2026-10-16T22:55:00Z","v":1234,"vw":37.067724},{"c":37.4999,"h":37.4999,"l":37.21,"n":11,"o":37.21,"t":"2026-10-16T23:00:00Z","v":746,"vw":37.281935},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-16T23:35:00Z","v":100,"vw":37.25},{"c":37.19,"h":37.48,"l":37.19,"n":25,"o":37.27,"t":"2026-10-16T23:40:00Z","v":1230,"vw":37.355806},{"c":37.18,"h":37.2,"l":37.18,"n":21,"o":37.2,"t":"2026-10-16T23:45:00Z","v":1841,"vw":37.185437},{"c":37.22,"h":37.22,"l":37.22,"n":1,"o":37.22,"t":"2026-10-16T23:50:00Z","v":100,"vw":37.22},{"c":36.8,"h":37.11,"l":36.73,"n":12,"o":37.1,"t":"2026-10-16T23:55:00Z","v":1668,"vw":36.86037},{"c":34.15,"h":34.65,"l":33.81,"n":318,"o":34.21,"t":"2026-10-19T08:00:00Z","v":25750,"vw":34.299218},{"c":33.81,"h":34.31,"l":33.81,"n":14,"o":34.13,"t":"2026-10-19T08:05:00Z","v":3667,"vw":33.99538},{"c":34.8297,"h":34.8297,"l":34.75,"n":6,"o":34.75,"t":"2026-10-19T08:10:00Z","v":593,"vw":34.766861},{"c":34.5,"h":34.52,"l":34.5,"n":2,"o":34.52,"t":"2026-10-19T08:15:00Z","v":237,"vw":34.508439},{"c":34.82,"h":34.82,"l":34.36,"n":3,"o":34.36,"t":"2026-10-19T08:25:00Z","v":980,"vw":34.542143},{"c":34.39,"h":34.39,"l":34.39,"n":3,"o":34.39,"t":"2026-10-19T08:45:00Z","v":130,"vw":34.39},{"c":34.7359,"h":34.7359,"l":34.7359,"n":1,"o":34.7359,"t":"2026-10-19T08:50:00Z","v":113,"vw":34.7359},{"c":34.15,"h":34.5,"l":34.15,"n":7,"o":34.46,"t":"2026-10-19T09:00:00Z","v":571,"vw":34.3925},{"c":34.55,"h":34.55,"l":34.55,"n":3,"o":34.55,"t":"2026-10-19T09:05:00Z","v":225,"vw":34.55},{"c":33.9,"h":34.03,"l":33.9,"n":7,"o":34.02,"t":"2026-10-19T09:15:00Z","v":458,"vw":33.981699},{"c":33.82,"h":33.82,"l":33.82,"n":7,"o":33.82,"t":"2026-10-19T09:25:00Z","v":421,"vw":33.82},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-19T09:30:00Z","v":150,"vw":33.9},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-19T09:50:00Z","v":165,"vw":33.9},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-10-19T09:55:00Z","v":801,"vw":33.9},{"c":33.67,"h":33.67,"l":33.67,"n":2,"o":33.67,"t":"2026-10-19T10:00:00Z","v":334,"vw":33.67},{"c":33.81,"h":33.81,"l":33.8,"n":3,"o":33.8,"t":"2026-10-19T10:10:00Z","v":344,"vw":33.806667},{"c":33.85,"h":33.85,"l":33.8,"n":8,"o":33.8,"t":"2026-10-19T10:15:00Z","v":3856,"vw":33.839276},{"c":33.8,"h":33.87,"l":33.8,"n":9,"o":33.87,"t":"2026-10-19T10:35:00Z","v":976,"vw":33.817059},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-19T10:40:00Z","v":419,"vw":33.9},{"c":33.4,"h":33.98,"l":33.33,"n":38,"o":33.91,"t":"2026-10-19T10:45:00Z","v":4218,"vw":33.543102},{"c":33.33,"h":33.34,"l":33,"n":77,"o":33.33,"t":"2026-10-19T10:50:00Z","v":21060,"vw":33.311865},{"c":32.98,"h":33,"l":32.98,"n":18,"o":33,"t":"2026-10-19T10:55:00Z","v":1319,"vw":32.986},{"c":33.1,"h":33.389,"l":32.8161,"n":42,"o":32.95,"t":"2026-10-19T11:00:00Z","v":6214,"vw":33.071968},{"c":33.36,"h":33.39,"l":33.18,"n":8,"o":33.39,"t":"2026-10-19T11:05:00Z","v":8805,"vw":33.265187},{"c":33.58,"h":33.61,"l":33.36,"n":15,"o":33.36,"t":"2026-10-19T11:10:00Z","v":1560,"vw":33.451417},{"c":33.4,"h":33.6019,"l":33.4,"n":8,"o":33.41,"t":"2026-10-19T11:15:00Z","v":1309,"vw":33.417352},{"c":33.6388,"h":33.6388,"l":33.6388,"n":2,"o":33.6388,"t":"2026-10-19T11:20:00Z","v":101,"vw":33.6388},{"c":33.26,"h":33.26,"l":33.2114,"n":13,"o":33.2114,"t":"2026-10-19T11:25:00Z","v":588,"vw":33.241775},{"c":33.8852,"h":33.8852,"l":33.55,"n":12,"o":33.55,"t":"2026-10-19T11:30:00Z","v":1278,"vw":33.600495},{"c":32.42,"h":33.53,"l":32.42,"n":56,"o":33.53,"t":"2026-10-19T11:35:00Z","v":6044,"vw":32.841811},{"c":32.37,"h":32.85,"l":32.32,"n":36,"o":32.8,"t":"2026-10-19T11:40:00Z","v":2737,"vw":32.523848},{"c":31.74,"h":32.33,"l":31.65,"n":66,"o":32.29,"t":"2026-10-19T11:45:00Z","v":5806,"vw":31.959968},{"c":31.78,"h":31.989,"l":31.72,"n":16,"o":31.989,"t":"2026-10-19T11:50:00Z","v":1828,"vw":31.882436},{"c":31.6163,"h":31.84,"l":31.52,"n":40,"o":31.84,"t":"2026-10-19T11:55:00Z","v":3484,"vw":31.70804},{"c":31.3506,"h":31.64,"l":31.25,"n":33,"o":31.5,"t":"2026-10-19T12:00:00Z","v":4962,"vw":31.400788},{"c":31.63,"h":31.7,"l":31.5,"n":15,"o":31.7,"t":"2026-10-19T12:05:00Z","v":1305,"vw":31.617782},{"c":31.38,"h":31.38,"l":31.38,"n":3,"o":31.38,"t":"2026-10-19T12:10:00Z","v":224,"vw":31.38},{"c":31.42,"h":31.42,"l":31.34,"n":16,"o":31.42,"t":"2026-10-19T12:15:00Z","v":3410,"vw":31.412822},{"c":31.52,"h":31.71,"l":31.52,"n":9,"o":31.71,"t":"2026-10-19T12:30:00Z","v":1236,"vw":31.645507},{"c":31.58,"h":31.58,"l":31.55,"n":12,"o":31.55,"t":"2026-10-19T12:35:00Z","v":555,"vw":31.572665},{"c":31.3901,"h":31.67,"l":31.3901,"n":9,"o":31.55,"t":"2026-10-19T12:40:00Z","v":1345,"vw":31.5763},{"c":31.38,"h":31.38,"l":31.36,"n":8,"o":31.36,"t":"2026-10-19T12:45:00Z","v":1138,"vw":31.362111},{"c":31.31,"h":31.3833,"l":31.31,"n":6,"o":31.3833,"t":"2026-10-19T12:50:00Z","v":733,"vw":31.335306},{"c":31.8005,"h":31.9998,"l":31.74,"n":56,"o":31.74,"t":"2026-10-19T12:55:00Z","v":6955,"vw":31.861568},{"c":31.82,"h":31.96,"l":31.8,"n":21,"o":31.93,"t":"2026-10-19T13:00:00Z","v":3386,"vw":31.86569},{"c":31.7,"h":31.9,"l":31.65,"n":24,"o":31.8,"t":"2026-10-19T13:05:00Z","v":2166,"vw":31.73058},{"c":31.3,"h":31.768,"l":31.3,"n":56,"o":31.52,"t":"2026-10-19T13:10:00Z","v":2709,"vw":31.404405},{"c":31.25,"h":31.5049,"l":31.03,"n":52,"o":31.4,"t":"2026-10-19T13:15:00Z","v":8805,"vw":31.271527},{"c":30.8656,"h":31.02,"l":30.8656,"n":35,"o":31.02,"t":"2026-10-19T13:20:00Z","v":2215,"vw":30.983388},{"c":31.99,"h":32,"l":30.72,"n":123,"o":30.84,"t":"2026-10-19T13:25:00Z","v":11880,"vw":31.226292},{"c":33.94,"h":34.075,"l":31.87,"n":512,"o":31.89,"t":"2026-10-19T13:30:00Z","v":67448,"vw":33.435279},{"c":34.3788,"h":34.85,"l":33.861,"n":328,"o":34,"t":"2026-10-19T13:35:00Z","v":72118,"vw":34.429153},{"c":34.37,"h":34.8,"l":33.62,"n":320,"o":34.4486,"t":"2026-10-19T13:40:00Z","v":54434,"vw":34.224227},{"c":34.09,"h":34.4899,"l":33.87,"n":133,"o":34.29,"t":"2026-10-19T13:45:00Z","v":19030,"vw":34.055853},{"c":34.73,"h":34.7893,"l":33.71,"n":237,"o":34.01,"t":"2026-10-19T13:50:00Z","v":34593,"vw":34.476188},{"c":35,"h":35.27,"l":34.6,"n":284,"o":34.77,"t":"2026-10-19T13:55:00Z","v":50529,"vw":34.951727},{"c":36.3,"h":36.45,"l":34.9344,"n":477,"o":34.9344,"t":"2026-10-19T14:00:00Z","v":84512,"vw":36.078253},{"c":35.96,"h":36.5096,"l":35.886,"n":382,"o":36.5096,"t":"2026-10-19T14:05:00Z","v":47023,"vw":36.06658},{"c":34.871,"h":36.07,"l":34.8504,"n":213,"o":36.07,"t":"2026-10-19T14:10:00Z","v":45282,"vw":35.540327},{"c":34.63,"h":34.95,"l":34.48,"n":220,"o":34.7968,"t":"2026-10-19T14:15:00Z","v":35165,"vw":34.704219},{"c":34.72,"h":35.1,"l":34.46,"n":81,"o":34.82,"t":"2026-10-19T14:20:00Z","v":13295,"vw":34.816798},{"c":34.71,"h":34.95,"l":34.5282,"n":79,"o":34.66,"t":"2026-10-19T14:25:00Z","v":16306,"vw":34.727679},{"c":35.03,"h":35.33,"l":34.6083,"n":225,"o":34.7399,"t":"2026-10-19T14:30:00Z","v":39722,"vw":35.108252},{"c":34.96,"h":35.33,"l":34.79,"n":107,"o":34.85,"t":"2026-10-19T14:35:00Z","v":17312,"vw":35.061485},{"c":34.95,"h":35.0278,"l":34.6978,"n":73,"o":35,"t":"2026-10-19T14:40:00Z","v":15093,"vw":34.812599},{"c":34.58,"h":34.67,"l":33.94,"n":154,"o":34.56,"t":"2026-10-19T14:45:00Z","v":40982,"vw":34.359545},{"c":34.44,"h":34.68,"l":34.2405,"n":48,"o":34.63,"t":"2026-10-19T14:50:00Z","v":10316,"vw":34.429011},{"c":34.255,"h":34.44,"l":34,"n":344,"o":34.44,"t":"2026-10-19T14:55:00Z","v":61812,"vw":34.097391},{"c":33.99,"h":34.3795,"l":33.92,"n":72,"o":34.19,"t":"2026-10-19T15:00:00Z","v":9662,"vw":34.078844},{"c":34.16,"h":34.27,"l":33.66,"n":118,"o":34,"t":"2026-10-19T15:05:00Z","v":12535,"vw":33.900163},{"c":34.21,"h":34.5029,"l":34.17,"n":29,"o":34.22,"t":"2026-10-19T15:10:00Z","v":1962,"vw":34.3038},{"c":34.275,"h":34.605,"l":34.275,"n":16,"o":34.475,"t":"2026-10-19T15:15:00Z","v":2850,"vw":34.550981},{"c":33.906,"h":34.27,"l":33.7903,"n":66,"o":34.2564,"t":"2026-10-19T15:20:00Z","v":10313,"vw":34.04211},{"c":33.855,"h":33.8774,"l":33.7,"n":75,"o":33.7,"t":"2026-10-19T15:25:00Z","v":7379,"vw":33.791063},{"c":34.025,"h":34.03,"l":33.82,"n":26,"o":33.9489,"t":"2026-10-19T15:30:00Z","v":4981,"vw":33.907331},{"c":33.59,"h":33.81,"l":33.44,"n":48,"o":33.81,"t":"2026-10-19T15:35:00Z","v":4983,"vw":33.517048},{"c":33.5,"h":33.62,"l":33.5,"n":26,"o":33.59,"t":"2026-10-19T15:40:00Z","v":2792,"vw":33.531441},{"c":33.6495,"h":33.66,"l":33.48,"n":39,"o":33.56,"t":"2026-10-19T15:45:00Z","v":6074,"vw":33.577259},{"c":33.75,"h":33.805,"l":33.43,"n":90,"o":33.49,"t":"2026-10-19T15:50:00Z","v":7359,"vw":33.741795},{"c":33.97,"h":33.97,"l":33.7076,"n":60,"o":33.7076,"t":"2026-10-19T15:55:00Z","v":12344,"vw":33.81836},{"c":34.35,"h":34.4092,"l":34.12,"n":66,"o":34.14,"t":"2026-10-19T16:00:00Z","v":6453,"vw":34.267667},{"c":34.2,"h":34.42,"l":34.1616,"n":39,"o":34.21,"t":"2026-10-19T16:05:00Z","v":8826,"vw":34.239335},{"c":34.1,"h":34.27,"l":34,"n":36,"o":34.27,"t":"2026-10-19T16:10:00Z","v":2943,"vw":34.103276},{"c":34.355,"h":34.355,"l":34.11,"n":59,"o":34.14,"t":"2026-10-19T16:15:00Z","v":19446,"vw":34.142889},{"c":34.3738,"h":34.5234,"l":34.36,"n":39,"o":34.36,"t":"2026-10-19T16:20:00Z","v":4539,"vw":34.446167},{"c":34.48,"h":34.48,"l":34.3183,"n":19,"o":34.475,"t":"2026-10-19T16:25:00Z","v":1494,"vw":34.376812},{"c":34.7,"h":34.816,"l":34.43,"n":102,"o":34.52,"t":"2026-10-19T16:30:00Z","v":21137,"vw":34.692795},{"c":34.615,"h":34.615,"l":34.42,"n":29,"o":34.5,"t":"2026-10-19T16:35:00Z","v":5154,"vw":34.482779},{"c":34.58,"h":34.66,"l":34.54,"n":48,"o":34.62,"t":"2026-10-19T16:40:00Z","v":13767,"vw":34.585681},{"c":35.03,"h":35.15,"l":34.775,"n":72,"o":34.775,"t":"2026-10-19T16:45:00Z","v":15408,"vw":35.012526},{"c":35.3367,"h":35.41,"l":35.04,"n":109,"o":35.05,"t":"2026-10-19T16:50:00Z","v":22273,"vw":35.270002},{"c":35.599,"h":35.6083,"l":35.17,"n":88,"o":35.3423,"t":"2026-10-19T16:55:00Z","v":17970,"vw":35.367183},{"c":35.305,"h":35.63,"l":35.2201,"n":95,"o":35.63,"t":"2026-10-19T17:00:00Z","v":20907,"vw":35.393135},{"c":35.439,"h":35.4461,"l":35.28,"n":45,"o":35.28,"t":"2026-10-19T17:05:00Z","v":5516,"vw":35.365697},{"c":35.3603,"h":35.5365,"l":35.3603,"n":55,"o":35.43,"t":"2026-10-19T17:10:00Z","v":9416,"vw":35.458545},{"c":35.2924,"h":35.41,"l":35.0517,"n":55,"o":35.35,"t":"2026-10-19T17:15:00Z","v":21285,"vw":35.209884},{"c":35.4018,"h":35.4799,"l":35.24,"n":65,"o":35.38,"t":"2026-10-19T17:20:00Z","v":18171,"vw":35.367973},{"c":35.29,"h":35.5234,"l":35.2501,"n":21,"o":35.48,"t":"2026-10-19T17:25:00Z","v":10098,"vw":35.281484},{"c":35.48,"h":35.5633,"l":35.4473,"n":32,"o":35.45,"t":"2026-10-19T17:30:00Z","v":5881,"vw":35.487261},{"c":35.545,"h":35.6208,"l":35.48,"n":31,"o":35.48,"t":"2026-10-19T17:35:00Z","v":6442,"vw":35.555718},{"c":35.3901,"h":35.62,"l":35.35,"n":128,"o":35.56,"t":"2026-10-19T17:40:00Z","v":18083,"vw":35.498274},{"c":35.9,"h":36.07,"l":35.58,"n":155,"o":35.595,"t":"2026-10-19T17:45:00Z","v":27778,"vw":35.757605},{"c":35.9401,"h":36.015,"l":35.84,"n":67,"o":35.9,"t":"2026-10-19T17:50:00Z","v":10827,"vw":35.896951},{"c":35.72,"h":36.005,"l":35.6192,"n":62,"o":35.8984,"t":"2026-10-19T17:55:00Z","v":9161,"vw":35.701346},{"c":36.0798,"h":36.161,"l":35.74,"n":54,"o":35.8074,"t":"2026-10-19T18:00:00Z","v":6580,"vw":35.988478},{"c":35.87,"h":36.185,"l":35.87,"n":48,"o":35.94,"t":"2026-10-19T18:05:00Z","v":13258,"vw":36.043757},{"c":36,"h":36,"l":35.7299,"n":46,"o":35.7827,"t":"2026-10-19T18:10:00Z","v":7948,"vw":35.826675},{"c":35.85,"h":36.0336,"l":35.8,"n":22,"o":35.995,"t":"2026-10-19T18:15:00Z","v":1957,"vw":35.935545},{"c":36.02,"h":36.02,"l":35.84,"n":15,"o":35.84,"t":"2026-10-19T18:20:00Z","v":2203,"vw":35.879297},{"c":36.15,"h":36.2139,"l":35.96,"n":63,"o":36.0866,"t":"2026-10-19T18:25:00Z","v":9453,"vw":36.064333},{"c":36.365,"h":36.38,"l":36.0501,"n":66,"o":36.0501,"t":"2026-10-19T18:30:00Z","v":9471,"vw":36.287876},{"c":36.1305,"h":36.4199,"l":36.1305,"n":80,"o":36.36,"t":"2026-10-19T18:35:00Z","v":11088,"vw":36.285731},{"c":35.93,"h":36.1101,"l":35.865,"n":199,"o":36.1101,"t":"2026-10-19T18:40:00Z","v":45726,"vw":36.046707},{"c":35.62,"h":35.6341,"l":35.43,"n":57,"o":35.5505,"t":"2026-10-19T18:45:00Z","v":7349,"vw":35.574952},{"c":35.5,"h":35.595,"l":35.4312,"n":45,"o":35.53,"t":"2026-10-19T18:50:00Z","v":4871,"vw":35.498964},{"c":35.6,"h":35.6,"l":35.25,"n":52,"o":35.3507,"t":"2026-10-19T18:55:00Z","v":6789,"vw":35.354485},{"c":35.29,"h":35.48,"l":35.29,"n":30,"o":35.48,"t":"2026-10-19T19:00:00Z","v":4099,"vw":35.389064},{"c":35.4222,"h":35.56,"l":35.1888,"n":20,"o":35.26,"t":"2026-10-19T19:05:00Z","v":5504,"vw":35.400662},{"c":35.22,"h":35.5,"l":35.22,"n":9,"o":35.5,"t":"2026-10-19T19:10:00Z","v":952,"vw":35.444223},{"c":34.97,"h":35.11,"l":34.85,"n":37,"o":35.11,"t":"2026-10-19T19:15:00Z","v":3885,"vw":34.950613},{"c":33.62,"h":35.0201,"l":33.59,"n":204,"o":34.92,"t":"2026-10-19T19:20:00Z","v":18498,"vw":34.105648},{"c":34.32,"h":34.555,"l":34.13,"n":91,"o":34.13,"t":"2026-10-19T19:25:00Z","v":21176,"vw":34.403123},{"c":33.92,"h":34.2599,"l":33.8431,"n":56,"o":34.2,"t":"2026-10-19T19:30:00Z","v":9691,"vw":33.978553},{"c":33.72,"h":33.81,"l":33.5504,"n":122,"o":33.8,"t":"2026-10-19T19:35:00Z","v":21056,"vw":33.646057},{"c":33.775,"h":33.88,"l":33.45,"n":49,"o":33.72,"t":"2026-10-19T19:40:00Z","v":4302,"vw":33.730643},{"c":33.94,"h":34.05,"l":33.75,"n":76,"o":33.75,"t":"2026-10-19T19:45:00Z","v":12634,"vw":33.913315},{"c":34.43,"h":34.5845,"l":34.02,"n":103,"o":34.105,"t":"2026-10-19T19:50:00Z","v":13462,"vw":34.303002},{"c":34.89,"h":34.95,"l":34.5018,"n":128,"o":34.5018,"t":"2026-10-19T19:55:00Z","v":13448,"vw":34.748653},{"c":34.79,"h":34.9,"l":34.4659,"n":38,"o":34.79,"t":"2026-10-19T20:00:00Z","v":5973,"vw":34.822615},{"c":34.6613,"h":34.6613,"l":34.6613,"n":2,"o":34.6613,"t":"2026-10-19T20:10:00Z","v":175,"vw":34.6613},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-19T20:15:00Z","v":286,"vw":34.99},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-19T20:20:00Z","v":835,"vw":34.8},{"c":34.7411,"h":34.7411,"l":34.7411,"n":1,"o":34.7411,"t":"2026-10-19T20:30:00Z","v":1000,"vw":34.7411},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-19T20:35:00Z","v":100,"vw":34.71},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-19T20:55:00Z","v":240,"vw":34.7},{"c":34.01,"h":34.01,"l":34.01,"n":2,"o":34.01,"t":"2026-10-19T21:15:00Z","v":2090,"vw":34.01},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-19T21:20:00Z","v":400,"vw":34},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-19T21:25:00Z","v":1770,"vw":34.01},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-19T22:30:00Z","v":238,"vw":34.06},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-19T22:45:00Z","v":100,"vw":34.37},{"c":34,"h":34,"l":34,"n":5,"o":34,"t":"2026-10-19T23:00:00Z","v":125,"vw":34},{"c":34.99,"h":34.99,"l":34.9,"n":6,"o":34.91,"t":"2026-10-19T23:45:00Z","v":639,"vw":34.922897},{"c":34.9841,"h":34.99,"l":34.9841,"n":4,"o":34.99,"t":"2026-10-19T23:50:00Z","v":404,"vw":34.986629},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-19T23:55:00Z","v":200,"vw":34.8},{"c":37.22,"h":37.23,"l":36.05,"n":239,"o":37.194,"t":"2026-10-20T08:00:00Z","v":22106,"vw":36.85856},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-20T08:05:00Z","v":271,"vw":36.88},{"c":36.89,"h":37.15,"l":36.88,"n":9,"o":37.15,"t":"2026-10-20T08:10:00Z","v":917,"vw":36.932353},{"c":36.8,"h":36.8,"l":36.79,"n":3,"o":36.79,"t":"2026-10-20T08:15:00Z","v":248,"vw":36.795951},{"c":36.92,"h":36.92,"l":36.92,"n":2,"o":36.92,"t":"2026-10-20T08:20:00Z","v":570,"vw":36.92},{"c":36.87,"h":36.87,"l":36.87,"n":2,"o":36.87,"t":"2026-10-20T08:25:00Z","v":230,"vw":36.87},{"c":36.34,"h":36.34,"l":36.34,"n":3,"o":36.34,"t":"2026-10-20T08:35:00Z","v":179,"vw":36.34},{"c":36.46,"h":36.53,"l":36.13,"n":15,"o":36.46,"t":"2026-10-20T08:40:00Z","v":2525,"vw":36.393011},{"c":36.95,"h":37.5,"l":36.95,"n":14,"o":36.95,"t":"2026-10-20T08:50:00Z","v":1615,"vw":37.273679},{"c":37.44,"h":37.5,"l":37.42,"n":8,"o":37.5,"t":"2026-10-20T09:05:00Z","v":1481,"vw":37.47399},{"c":37.42,"h":37.43,"l":37.18,"n":5,"o":37.18,"t":"2026-10-20T09:10:00Z","v":1568,"vw":37.383528},{"c":37.28,"h":37.28,"l":37.22,"n":8,"o":37.26,"t":"2026-10-20T09:15:00Z","v":1851,"vw":37.248901},{"c":37.1,"h":37.1,"l":37.1,"n":2,"o":37.1,"t":"2026-10-20T09:20:00Z","v":157,"vw":37.1},{"c":37.02,"h":37.02,"l":37.02,"n":1,"o":37.02,"t":"2026-10-20T09:25:00Z","v":189,"vw":37.02},{"c":37.3997,"h":37.3997,"l":37.28,"n":5,"o":37.28,"t":"2026-10-20T09:30:00Z","v":366,"vw":37.33985},{"c":37.44,"h":37.44,"l":37.37,"n":8,"o":37.37,"t":"2026-10-20T09:35:00Z","v":912,"vw":37.385774},{"c":37.5,"h":37.5,"l":37.5,"n":12,"o":37.5,"t":"2026-10-20T09:40:00Z","v":1163,"vw":37.5},{"c":37.53,"h":37.55,"l":37.52,"n":5,"o":37.52,"t":"2026-10-20T09:45:00Z","v":674,"vw":37.525943},{"c":37.5708,"h":37.5708,"l":37.55,"n":6,"o":37.56,"t":"2026-10-20T09:50:00Z","v":573,"vw":37.561632},{"c":37.0242,"h":37.0242,"l":37.0242,"n":1,"o":37.0242,"t":"2026-10-20T09:55:00Z","v":302,"vw":37.0242},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-20T10:00:00Z","v":150,"vw":37.5},{"c":37.49,"h":37.49,"l":37.49,"n":6,"o":37.49,"t":"2026-10-20T10:10:00Z","v":365,"vw":37.49},{"c":37.45,"h":37.45,"l":37.45,"n":1,"o":37.45,"t":"2026-10-20T10:15:00Z","v":289,"vw":37.45},{"c":37.65,"h":37.65,"l":37.6234,"n":9,"o":37.6234,"t":"2026-10-20T10:20:00Z","v":596,"vw":37.633898},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-20T10:25:00Z","v":300,"vw":37.99},{"c":38.09,"h":38.1,"l":38,"n":15,"o":38,"t":"2026-10-20T10:30:00Z","v":1573,"vw":38.03},{"c":38.45,"h":38.45,"l":38.12,"n":16,"o":38.16,"t":"2026-10-20T10:35:00Z","v":1369,"vw":38.251256},{"c":38.429,"h":38.429,"l":38.429,"n":3,"o":38.429,"t":"2026-10-20T10:40:00Z","v":268,"vw":38.429},{"c":37.96,"h":37.96,"l":37.96,"n":3,"o":37.96,"t":"2026-10-20T10:50:00Z","v":121,"vw":37.96},{"c":38.1,"h":38.11,"l":38,"n":8,"o":38,"t":"2026-10-20T10:55:00Z","v":1217,"vw":38.087223},{"c":38.31,"h":38.48,"l":37.96,"n":40,"o":37.96,"t":"2026-10-20T11:00:00Z","v":4258,"vw":38.385336},{"c":38.5,"h":38.5,"l":38.26,"n":18,"o":38.3574,"t":"2026-10-20T11:05:00Z","v":1766,"vw":38.423673},{"c":38.1,"h":38.5,"l":38.1,"n":13,"o":38.4212,"t":"2026-10-20T11:10:00Z","v":1873,"vw":38.355587},{"c":38.25,"h":38.36,"l":38.1341,"n":12,"o":38.36,"t":"2026-10-20T11:15:00Z","v":1312,"vw":38.271015},{"c":38.2,"h":38.2,"l":38.2,"n":13,"o":38.2,"t":"2026-10-20T11:20:00Z","v":720,"vw":38.2},{"c":38.158,"h":38.25,"l":38.11,"n":11,"o":38.25,"t":"2026-10-20T11:25:00Z","v":1222,"vw":38.147736},{"c":38.18,"h":38.18,"l":38,"n":22,"o":38.11,"t":"2026-10-20T11:30:00Z","v":2725,"vw":38.085847},{"c":37.8,"h":38.23,"l":37.8,"n":19,"o":38.21,"t":"2026-10-20T11:35:00Z","v":1656,"vw":38.084376},{"c":37.8511,"h":37.8511,"l":37.72,"n":4,"o":37.72,"t":"2026-10-20T11:40:00Z","v":601,"vw":37.757367},{"c":38.1,"h":38.1,"l":38.047,"n":13,"o":38.047,"t":"2026-10-20T11:45:00Z","v":1261,"vw":38.083468},{"c":38.05,"h":38.1,"l":38,"n":7,"o":38.1,"t":"2026-10-20T11:50:00Z","v":722,"vw":38.035714},{"c":38,"h":38.24,"l":38,"n":12,"o":38.02,"t":"2026-10-20T11:55:00Z","v":2418,"vw":38.116359},{"c":38.3032,"h":38.3032,"l":37.9088,"n":50,"o":38,"t":"2026-10-20T12:00:00Z","v":5992,"vw":38.142353},{"c":38.3,"h":38.3,"l":38.17,"n":10,"o":38.2892,"t":"2026-10-20T12:05:00Z","v":4593,"vw":38.235853},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-20T12:10:00Z","v":5228,"vw":38.25},{"c":38,"h":38.4,"l":38,"n":15,"o":38.3941,"t":"2026-10-20T12:15:00Z","v":6072,"vw":38.313486},{"c":38.24,"h":38.3,"l":38.24,"n":10,"o":38.3,"t":"2026-10-20T12:20:00Z","v":1153,"vw":38.286607},{"c":38.39,"h":38.42,"l":38.24,"n":14,"o":38.42,"t":"2026-10-20T12:30:00Z","v":3549,"vw":38.413824},{"c":37.79,"h":38.12,"l":37.79,"n":31,"o":38.09,"t":"2026-10-20T12:35:00Z","v":4755,"vw":37.881569},{"c":37.77,"h":37.77,"l":37.64,"n":23,"o":37.75,"t":"2026-10-20T12:40:00Z","v":3419,"vw":37.703129},{"c":37.68,"h":38,"l":37.68,"n":34,"o":37.81,"t":"2026-10-20T12:45:00Z","v":8109,"vw":37.838749},{"c":37.73,"h":37.81,"l":37.73,"n":21,"o":37.81,"t":"2026-10-20T12:50:00Z","v":2513,"vw":37.772813},{"c":37.7,"h":37.7,"l":37.7,"n":2,"o":37.7,"t":"2026-10-20T12:55:00Z","v":118,"vw":37.7},{"c":37.74,"h":37.74,"l":37.71,"n":8,"o":37.72,"t":"2026-10-20T13:00:00Z","v":457,"vw":37.721221},{"c":37.58,"h":37.58,"l":37.5433,"n":8,"o":37.5433,"t":"2026-10-20T13:05:00Z","v":1624,"vw":37.555533},{"c":37.58,"h":37.58,"l":37.58,"n":3,"o":37.58,"t":"2026-10-20T13:10:00Z","v":151,"vw":37.58},{"c":37.67,"h":37.73,"l":37.54,"n":19,"o":37.63,"t":"2026-10-20T13:15:00Z","v":2629,"vw":37.649915},{"c":37.67,"h":37.69,"l":37.67,"n":7,"o":37.67,"t":"2026-10-20T13:20:00Z","v":1778,"vw":37.671899},{"c":37.27,"h":37.66,"l":37.27,"n":63,"o":37.29,"t":"2026-10-20T13:25:00Z","v":7836,"vw":37.377828},{"c":38.02,"h":38.1895,"l":36.34,"n":499,"o":37.58,"t":"2026-10-20T13:30:00Z","v":47973,"vw":37.527905},{"c":38.05,"h":38.4795,"l":37.1105,"n":368,"o":38.12,"t":"2026-10-20T13:35:00Z","v":49688,"vw":38.059296},{"c":38.3494,"h":38.95,"l":37.845,"n":383,"o":38.03,"t":"2026-10-20T13:40:00Z","v":57329,"vw":38.534319},{"c":37.5206,"h":38.43,"l":37.4,"n":240,"o":38.43,"t":"2026-10-20T13:45:00Z","v":37706,"vw":37.800698},{"c":37.375,"h":38.18,"l":37.359,"n":304,"o":37.87,"t":"2026-10-20T13:50:00Z","v":40206,"vw":37.899636},{"c":36.65,"h":37.4025,"l":36.45,"n":286,"o":37.37,"t":"2026-10-20T13:55:00Z","v":69382,"vw":36.821503},{"c":36.53,"h":36.87,"l":36.5,"n":175,"o":36.65,"t":"2026-10-20T14:00:00Z","v":30237,"vw":36.688047},{"c":35.8092,"h":36.5,"l":35.26,"n":438,"o":36.5,"t":"2026-10-20T14:05:00Z","v":60756,"vw":35.916025},{"c":35.28,"h":35.86,"l":35.28,"n":271,"o":35.7869,"t":"2026-10-20T14:10:00Z","v":35047,"vw":35.592282},{"c":34.8842,"h":35.56,"l":34.83,"n":171,"o":35.3,"t":"2026-10-20T14:15:00Z","v":22068,"vw":35.019231},{"c":34.49,"h":35.05,"l":34.4101,"n":140,"o":35.05,"t":"2026-10-20T14:20:00Z","v":15336,"vw":34.781584},{"c":33.92,"h":34.8104,"l":33.7,"n":221,"o":34.55,"t":"2026-10-20T14:25:00Z","v":28715,"vw":34.201606},{"c":34.0438,"h":34.27,"l":33.6312,"n":132,"o":33.88,"t":"2026-10-20T14:30:00Z","v":19331,"vw":33.883791},{"c":33.94,"h":34.05,"l":33.69,"n":126,"o":34.04,"t":"2026-10-20T14:35:00Z","v":17287,"vw":33.897959},{"c":33.36,"h":33.89,"l":33.27,"n":122,"o":33.89,"t":"2026-10-20T14:40:00Z","v":28382,"vw":33.510597},{"c":33.55,"h":33.64,"l":33.1,"n":139,"o":33.19,"t":"2026-10-20T14:45:00Z","v":20212,"vw":33.36913},{"c":33.33,"h":33.75,"l":33.09,"n":82,"o":33.56,"t":"2026-10-20T14:50:00Z","v":14417,"vw":33.295998},{"c":33.7,"h":33.7,"l":33.28,"n":84,"o":33.32,"t":"2026-10-20T14:55:00Z","v":17756,"vw":33.500624},{"c":34.12,"h":34.3,"l":33.7,"n":195,"o":33.7,"t":"2026-10-20T15:00:00Z","v":34113,"vw":33.939094},{"c":34.54,"h":34.5999,"l":34.16,"n":104,"o":34.2494,"t":"2026-10-20T15:05:00Z","v":16013,"vw":34.454704},{"c":35.4368,"h":35.94,"l":34.58,"n":328,"o":34.58,"t":"2026-10-20T15:10:00Z","v":58355,"vw":35.40218},{"c":35.04,"h":35.66,"l":34.9,"n":270,"o":35.45,"t":"2026-10-20T15:15:00Z","v":57801,"vw":35.131587},{"c":34.9,"h":35.1599,"l":34.76,"n":157,"o":34.99,"t":"2026-10-20T15:20:00Z","v":30693,"vw":35.015925},{"c":34.83,"h":34.93,"l":34.77,"n":55,"o":34.8035,"t":"2026-10-20T15:25:00Z","v":7459,"vw":34.836346},{"c":35.1637,"h":35.2305,"l":34.65,"n":165,"o":34.7655,"t":"2026-10-20T15:30:00Z","v":17088,"vw":34.988101},{"c":35.3725,"h":35.53,"l":35.13,"n":125,"o":35.13,"t":"2026-10-20T15:35:00Z","v":15051,"vw":35.370689},{"c":35.1958,"h":35.3041,"l":34.9,"n":95,"o":35.3041,"t":"2026-10-20T15:40:00Z","v":18362,"vw":35.058678},{"c":35.3337,"h":35.3337,"l":35.17,"n":31,"o":35.2204,"t":"2026-10-20T15:45:00Z","v":3546,"vw":35.223931},{"c":34.95,"h":35.4,"l":34.94,"n":76,"o":35.3103,"t":"2026-10-20T15:50:00Z","v":17535,"vw":35.272047},{"c":34.92,"h":35.11,"l":34.9,"n":57,"o":35,"t":"2026-10-20T15:55:00Z","v":6012,"vw":34.996361},{"c":35.05,"h":35.1182,"l":34.901,"n":30,"o":34.91,"t":"2026-10-20T16:00:00Z","v":5329,"vw":34.997079},{"c":34.83,"h":35.04,"l":34.7542,"n":45,"o":35.04,"t":"2026-10-20T16:05:00Z","v":3366,"vw":34.826655},{"c":34.91,"h":34.9923,"l":34.82,"n":24,"o":34.85,"t":"2026-10-20T16:10:00Z","v":6832,"vw":34.895958},{"c":35.4368,"h":35.45,"l":35,"n":41,"o":35,"t":"2026-10-20T16:15:00Z","v":6080,"vw":35.368195},{"c":35.1,"h":35.4088,"l":35.05,"n":47,"o":35.4088,"t":"2026-10-20T16:20:00Z","v":5702,"vw":35.200231},{"c":34.82,"h":34.94,"l":34.73,"n":41,"o":34.8701,"t":"2026-10-20T16:25:00Z","v":7273,"vw":34.829719},{"c":34.75,"h":34.9585,"l":34.75,"n":15,"o":34.9585,"t":"2026-10-20T16:30:00Z","v":3349,"vw":34.877523},{"c":34.7756,"h":34.9,"l":34.66,"n":33,"o":34.9,"t":"2026-10-20T16:35:00Z","v":8723,"vw":34.717419},{"c":34.74,"h":34.8,"l":34.67,"n":19,"o":34.8,"t":"2026-10-20T16:40:00Z","v":1526,"vw":34.735136},{"c":34.6,"h":34.695,"l":34.5619,"n":18,"o":34.695,"t":"2026-10-20T16:45:00Z","v":2059,"vw":34.589578},{"c":35.035,"h":35.08,"l":34.69,"n":56,"o":34.69,"t":"2026-10-20T16:50:00Z","v":8261,"vw":34.844832},{"c":35.1573,"h":35.1573,"l":34.8604,"n":37,"o":34.8604,"t":"2026-10-20T16:55:00Z","v":7740,"vw":35.033259},{"c":35.03,"h":35.07,"l":35,"n":44,"o":35,"t":"2026-10-20T17:00:00Z","v":5386,"vw":35.040735},{"c":35.03,"h":35.08,"l":35.03,"n":10,"o":35.03,"t":"2026-10-20T17:05:00Z","v":1028,"vw":35.04816},{"c":34.9,"h":34.9762,"l":34.89,"n":12,"o":34.9762,"t":"2026-10-20T17:10:00Z","v":2406,"vw":34.902513},{"c":35.1477,"h":35.1477,"l":35.0324,"n":14,"o":35.0324,"t":"2026-10-20T17:15:00Z","v":1736,"vw":35.093668},{"c":35.1832,"h":35.1832,"l":34.8657,"n":27,"o":35.08,"t":"2026-10-20T17:20:00Z","v":3652,"vw":35.051907},{"c":35.02,"h":35.1341,"l":35.01,"n":12,"o":35.13,"t":"2026-10-20T17:25:00Z","v":1995,"vw":35.04988},{"c":35.155,"h":35.155,"l":35.01,"n":11,"o":35.01,"t":"2026-10-20T17:30:00Z","v":816,"vw":35.098595},{"c":35.12,"h":35.2,"l":35.12,"n":15,"o":35.2,"t":"2026-10-20T17:35:00Z","v":2102,"vw":35.170488},{"c":35.02,"h":35.135,"l":35.02,"n":12,"o":35.135,"t":"2026-10-20T17:40:00Z","v":1121,"vw":35.105238},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-20T17:45:00Z","v":100,"vw":35.1},{"c":34.94,"h":35.1059,"l":34.94,"n":38,"o":34.94,"t":"2026-10-20T17:50:00Z","v":3650,"vw":34.978009},{"c":34.84,"h":34.94,"l":34.81,"n":15,"o":34.94,"t":"2026-10-20T17:55:00Z","v":1980,"vw":34.824842},{"c":35.04,"h":35.04,"l":34.84,"n":42,"o":34.85,"t":"2026-10-20T18:00:00Z","v":5508,"vw":34.860803},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-10-20T18:05:00Z","v":2030,"vw":35.11},{"c":35.22,"h":35.37,"l":35.12,"n":34,"o":35.12,"t":"2026-10-20T18:10:00Z","v":5622,"vw":35.242704},{"c":35.12,"h":35.28,"l":35.04,"n":16,"o":35.1136,"t":"2026-10-20T18:15:00Z","v":2057,"vw":35.126531},{"c":35.265,"h":35.305,"l":35.2513,"n":6,"o":35.2513,"t":"2026-10-20T18:20:00Z","v":3564,"vw":35.265956},{"c":35.22,"h":35.22,"l":35.22,"n":7,"o":35.22,"t":"2026-10-20T18:25:00Z","v":643,"vw":35.22},{"c":35.41,"h":35.4626,"l":35.27,"n":34,"o":35.35,"t":"2026-10-20T18:30:00Z","v":5827,"vw":35.375706},{"c":35.4591,"h":35.5298,"l":35.4591,"n":8,"o":35.5298,"t":"2026-10-20T18:35:00Z","v":1327,"vw":35.497267},{"c":35.64,"h":35.73,"l":35.42,"n":202,"o":35.42,"t":"2026-10-20T18:40:00Z","v":68634,"vw":35.674142},{"c":35.255,"h":35.64,"l":35.13,"n":62,"o":35.64,"t":"2026-10-20T18:45:00Z","v":7000,"vw":35.382196},{"c":35.095,"h":35.2662,"l":35.03,"n":32,"o":35.2662,"t":"2026-10-20T18:50:00Z","v":2647,"vw":35.131458},{"c":35.045,"h":35.0749,"l":35,"n":44,"o":35.05,"t":"2026-10-20T18:55:00Z","v":6778,"vw":35.048416},{"c":35.025,"h":35.025,"l":34.995,"n":9,"o":35.02,"t":"2026-10-20T19:00:00Z","v":5294,"vw":35.009054},{"c":34.969,"h":34.969,"l":34.969,"n":2,"o":34.969,"t":"2026-10-20T19:05:00Z","v":2251,"vw":34.969},{"c":35.045,"h":35.08,"l":35.03,"n":8,"o":35.03,"t":"2026-10-20T19:10:00Z","v":928,"vw":35.063285},{"c":34.925,"h":35.05,"l":34.88,"n":17,"o":35.05,"t":"2026-10-20T19:15:00Z","v":1620,"vw":34.927751},{"c":35.065,"h":35.065,"l":35.04,"n":9,"o":35.06,"t":"2026-10-20T19:20:00Z","v":1331,"vw":35.059575},{"c":34.92,"h":34.92,"l":34.76,"n":18,"o":34.88,"t":"2026-10-20T19:25:00Z","v":8455,"vw":34.809208},{"c":34.49,"h":34.865,"l":34.425,"n":67,"o":34.865,"t":"2026-10-20T19:30:00Z","v":9238,"vw":34.528998},{"c":34.595,"h":34.6,"l":34.3936,"n":60,"o":34.5568,"t":"2026-10-20T19:35:00Z","v":10460,"vw":34.529452},{"c":34.48,"h":34.53,"l":34.19,"n":85,"o":34.53,"t":"2026-10-20T19:40:00Z","v":16932,"vw":34.338771},{"c":34.61,"h":34.7371,"l":34.4301,"n":38,"o":34.45,"t":"2026-10-20T19:45:00Z","v":5145,"vw":34.643582},{"c":34.29,"h":34.763,"l":34.26,"n":74,"o":34.695,"t":"2026-10-20T19:50:00Z","v":7735,"vw":34.405621},{"c":34.41,"h":34.5199,"l":34.2328,"n":165,"o":34.2328,"t":"2026-10-20T19:55:00Z","v":9972,"vw":34.426587},{"c":34.19,"h":34.55,"l":34.12,"n":40,"o":34.51,"t":"2026-10-20T20:00:00Z","v":6785,"vw":34.316224},{"c":34.01,"h":34.48,"l":34.01,"n":18,"o":34.48,"t":"2026-10-20T20:05:00Z","v":1599,"vw":34.103336},{"c":33.59,"h":33.93,"l":33.5024,"n":44,"o":33.93,"t":"2026-10-20T20:10:00Z","v":4821,"vw":33.718878},{"c":33.8,"h":33.8,"l":33.74,"n":13,"o":33.75,"t":"2026-10-20T20:15:00Z","v":1351,"vw":33.751233},{"c":34.0003,"h":34.079,"l":34.0003,"n":10,"o":34.07,"t":"2026-10-20T20:20:00Z","v":1987,"vw":34.020224},{"c":34,"h":34,"l":34,"n":4,"o":34,"t":"2026-10-20T20:25:00Z","v":330,"vw":34},{"c":33.421,"h":33.84,"l":33.421,"n":10,"o":33.8,"t":"2026-10-20T20:30:00Z","v":1623,"vw":33.62275},{"c":33.27,"h":33.3,"l":33.0896,"n":13,"o":33.0896,"t":"2026-10-20T20:35:00Z","v":1508,"vw":33.203188},{"c":33.56,"h":33.56,"l":33.44,"n":7,"o":33.45,"t":"2026-10-20T20:40:00Z","v":631,"vw":33.466375},{"c":33.18,"h":33.39,"l":33.18,"n":22,"o":33.39,"t":"2026-10-20T20:45:00Z","v":881,"vw":33.329771},{"c":32.45,"h":32.56,"l":32.0681,"n":47,"o":32.56,"t":"2026-10-20T20:50:00Z","v":6512,"vw":32.435659},{"c":32.2,"h":32.7268,"l":32.2,"n":26,"o":32.55,"t":"2026-10-20T20:55:00Z","v":51092,"vw":32.212665},{"c":32.06,"h":32.3,"l":32.06,"n":34,"o":32.23,"t":"2026-10-20T21:00:00Z","v":2482,"vw":32.178322},{"c":31.1325,"h":32.07,"l":31.1,"n":61,"o":32.01,"t":"2026-10-20T21:05:00Z","v":5746,"vw":31.539268},{"c":31.5699,"h":31.69,"l":31.49,"n":26,"o":31.5,"t":"2026-10-20T21:10:00Z","v":2272,"vw":31.587919},{"c":31.35,"h":31.47,"l":31.35,"n":20,"o":31.39,"t":"2026-10-20T21:15:00Z","v":2219,"vw":31.403966},{"c":31.979,"h":32,"l":31.4,"n":31,"o":31.4,"t":"2026-10-20T21:20:00Z","v":2590,"vw":31.942401},{"c":31.98,"h":32.1495,"l":31.98,"n":70,"o":32,"t":"2026-10-20T21:25:00Z","v":9289,"vw":32.010771},{"c":31.41,"h":31.959,"l":31.4001,"n":26,"o":31.959,"t":"2026-10-20T21:30:00Z","v":5404,"vw":31.648329},{"c":30.48,"h":31.4,"l":30.4,"n":95,"o":31.4,"t":"2026-10-20T21:35:00Z","v":7728,"vw":31.003441},{"c":31.05,"h":31.05,"l":30.62,"n":5,"o":30.62,"t":"2026-10-20T21:40:00Z","v":266,"vw":30.815455},{"c":30.95,"h":30.95,"l":30.95,"n":3,"o":30.95,"t":"2026-10-20T21:45:00Z","v":139,"vw":30.95},{"c":31.4385,"h":31.4385,"l":31.01,"n":11,"o":31.0119,"t":"2026-10-20T21:50:00Z","v":1236,"vw":31.054098},{"c":31.0085,"h":31.0085,"l":30.9,"n":6,"o":30.9,"t":"2026-10-20T21:55:00Z","v":2778,"vw":31.00232},{"c":30.7,"h":30.9,"l":30.6058,"n":29,"o":30.9,"t":"2026-10-20T22:00:00Z","v":4336,"vw":30.798842},{"c":30.32,"h":30.64,"l":30.32,"n":41,"o":30.64,"t":"2026-10-20T22:05:00Z","v":4346,"vw":30.508546},{"c":30.7315,"h":30.78,"l":30.21,"n":23,"o":30.21,"t":"2026-10-20T22:10:00Z","v":1857,"vw":30.535093},{"c":30.251,"h":30.45,"l":30.25,"n":24,"o":30.4226,"t":"2026-10-20T22:15:00Z","v":3045,"vw":30.311518},{"c":30.43,"h":30.4316,"l":30.31,"n":18,"o":30.31,"t":"2026-10-20T22:20:00Z","v":2078,"vw":30.405656},{"c":30.5,"h":30.51,"l":30.5,"n":4,"o":30.51,"t":"2026-10-20T22:25:00Z","v":1216,"vw":30.500841},{"c":30.49,"h":30.5,"l":30.45,"n":34,"o":30.45,"t":"2026-10-20T22:30:00Z","v":4201,"vw":30.486366},{"c":30.56,"h":30.68,"l":30.56,"n":7,"o":30.68,"t":"2026-10-20T22:35:00Z","v":842,"vw":30.576736},{"c":30.7413,"h":30.7413,"l":30.48,"n":6,"o":30.5,"t":"2026-10-20T22:40:00Z","v":1171,"vw":30.667947},{"c":30.3643,"h":30.3643,"l":30.3643,"n":3,"o":30.3643,"t":"2026-10-20T22:50:00Z","v":1011,"vw":30.3643},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-20T22:55:00Z","v":170,"vw":30.4},{"c":30.67,"h":30.91,"l":30.67,"n":20,"o":30.74,"t":"2026-10-20T23:00:00Z","v":2331,"vw":30.794512},{"c":31.15,"h":31.15,"l":30.96,"n":15,"o":30.96,"t":"2026-10-20T23:05:00Z","v":1777,"vw":31.114564},{"c":31.5,"h":31.5,"l":31.15,"n":14,"o":31.15,"t":"2026-10-20T23:10:00Z","v":2343,"vw":31.287528},{"c":31.6004,"h":31.6004,"l":31.5,"n":4,"o":31.5,"t":"2026-10-20T23:15:00Z","v":626,"vw":31.516733},{"c":31.3,"h":31.799,"l":31.3,"n":13,"o":31.799,"t":"2026-10-20T23:25:00Z","v":1974,"vw":31.554848},{"c":31.39,"h":31.39,"l":31.35,"n":13,"o":31.35,"t":"2026-10-20T23:30:00Z","v":945,"vw":31.369093},{"c":31.36,"h":31.5,"l":31.36,"n":29,"o":31.5,"t":"2026-10-20T23:35:00Z","v":1250,"vw":31.41778},{"c":31.18,"h":31.3,"l":31.18,"n":15,"o":31.3,"t":"2026-10-20T23:40:00Z","v":1580,"vw":31.190566},{"c":31.15,"h":31.17,"l":31.15,"n":29,"o":31.17,"t":"2026-10-20T23:45:00Z","v":3003,"vw":31.157033},{"c":31,"h":31.15,"l":31,"n":43,"o":31.15,"t":"2026-10-20T23:50:00Z","v":5543,"vw":31.080346},{"c":30.72,"h":30.7996,"l":30.71,"n":13,"o":30.711,"t":"2026-10-20T23:55:00Z","v":1441,"vw":30.739218},{"c":31.08,"h":31.4,"l":30.62,"n":72,"o":30.7286,"t":"2026-10-21T08:00:00Z","v":5670,"vw":30.831201},{"c":30.75,"h":31.25,"l":30.64,"n":36,"o":30.64,"t":"2026-10-21T08:05:00Z","v":2899,"vw":30.828873},{"c":31.5,"h":31.5,"l":31.1,"n":14,"o":31.1,"t":"2026-10-21T08:10:00Z","v":722,"vw":31.26},{"c":31.5,"h":31.72,"l":31.5,"n":11,"o":31.59,"t":"2026-10-21T08:15:00Z","v":1000,"vw":31.552083},{"c":31.46,"h":31.5,"l":31.46,"n":4,"o":31.5,"t":"2026-10-21T08:20:00Z","v":2192,"vw":31.497993},{"c":32.01,"h":32.01,"l":31.93,"n":16,"o":31.93,"t":"2026-10-21T08:30:00Z","v":2277,"vw":31.999063},{"c":32.2,"h":32.24,"l":32.2,"n":10,"o":32.2,"t":"2026-10-21T08:40:00Z","v":974,"vw":32.205051},{"c":32.31,"h":32.31,"l":32.2,"n":7,"o":32.2,"t":"2026-10-21T08:45:00Z","v":486,"vw":32.2825},{"c":32.53,"h":32.53,"l":32.53,"n":2,"o":32.53,"t":"2026-10-21T08:50:00Z","v":151,"vw":32.53},{"c":32.8,"h":32.82,"l":32.7,"n":30,"o":32.7,"t":"2026-10-21T08:55:00Z","v":4351,"vw":32.735737},{"c":32.62,"h":32.88,"l":32.51,"n":18,"o":32.88,"t":"2026-10-21T09:00:00Z","v":1742,"vw":32.680922},{"c":32.6968,"h":32.71,"l":32.31,"n":4,"o":32.31,"t":"2026-10-21T09:05:00Z","v":780,"vw":32.654027},{"c":32.33,"h":32.33,"l":32.33,"n":6,"o":32.33,"t":"2026-10-21T09:10:00Z","v":306,"vw":32.33},{"c":32.23,"h":32.23,"l":32.13,"n":9,"o":32.22,"t":"2026-10-21T09:30:00Z","v":1051,"vw":32.209223},{"c":32.35,"h":32.35,"l":32.21,"n":9,"o":32.21,"t":"2026-10-21T09:35:00Z","v":776,"vw":32.287692},{"c":32.48,"h":32.5,"l":32.48,"n":7,"o":32.5,"t":"2026-10-21T09:40:00Z","v":774,"vw":32.494634},{"c":32.69,"h":32.69,"l":32.48,"n":9,"o":32.57,"t":"2026-10-21T09:45:00Z","v":1100,"vw":32.559043},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-21T09:50:00Z","v":144,"vw":32.14},{"c":32.6,"h":32.6,"l":32.57,"n":5,"o":32.57,"t":"2026-10-21T09:55:00Z","v":1348,"vw":32.595385},{"c":32.68,"h":32.68,"l":32.51,"n":14,"o":32.58,"t":"2026-10-21T10:00:00Z","v":2272,"vw":32.647209},{"c":32.87,"h":32.88,"l":32.86,"n":7,"o":32.86,"t":"2026-10-21T10:05:00Z","v":1085,"vw":32.871949},{"c":32.87,"h":32.87,"l":32.87,"n":5,"o":32.87,"t":"2026-10-21T10:10:00Z","v":361,"vw":32.87},{"c":32.98,"h":32.98,"l":32.84,"n":4,"o":32.84,"t":"2026-10-21T10:15:00Z","v":253,"vw":32.91},{"c":32.67,"h":32.68,"l":32.67,"n":4,"o":32.68,"t":"2026-10-21T10:20:00Z","v":338,"vw":32.673135},{"c":32.8,"h":32.89,"l":32.8,"n":2,"o":32.89,"t":"2026-10-21T10:30:00Z","v":200,"vw":32.845},{"c":32.68,"h":32.68,"l":32.44,"n":7,"o":32.44,"t":"2026-10-21T10:45:00Z","v":894,"vw":32.549286},{"c":32.5,"h":32.5,"l":32.5,"n":9,"o":32.5,"t":"2026-10-21T10:50:00Z","v":642,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-21T10:55:00Z","v":100,"vw":32.5},{"c":32.57,"h":32.57,"l":32.32,"n":22,"o":32.45,"t":"2026-10-21T11:00:00Z","v":2846,"vw":32.44903},{"c":32.8,"h":32.8,"l":32.45,"n":5,"o":32.45,"t":"2026-10-21T11:05:00Z","v":1068,"vw":32.560946},{"c":32.72,"h":32.74,"l":32.72,"n":20,"o":32.74,"t":"2026-10-21T11:10:00Z","v":3251,"vw":32.722839},{"c":32.59,"h":32.987,"l":32.52,"n":17,"o":32.98,"t":"2026-10-21T11:15:00Z","v":3292,"vw":32.574437},{"c":32.63,"h":32.88,"l":32.63,"n":15,"o":32.8,"t":"2026-10-21T11:20:00Z","v":931,"vw":32.773066},{"c":32.5,"h":32.51,"l":32.5,"n":12,"o":32.51,"t":"2026-10-21T11:25:00Z","v":2033,"vw":32.507714},{"c":31.88,"h":32.4,"l":31.88,"n":73,"o":32.4,"t":"2026-10-21T11:30:00Z","v":8139,"vw":32.206429},{"c":31.97,"h":31.97,"l":31.8,"n":25,"o":31.84,"t":"2026-10-21T11:35:00Z","v":1779,"vw":31.849362},{"c":32.03,"h":32.03,"l":31.96,"n":4,"o":31.96,"t":"2026-10-21T11:40:00Z","v":306,"vw":32.006667},{"c":31.7,"h":32.1,"l":31.7,"n":29,"o":32.1,"t":"2026-10-21T11:50:00Z","v":2971,"vw":31.903298},{"c":31.94,"h":31.9483,"l":31.75,"n":8,"o":31.84,"t":"2026-10-21T11:55:00Z","v":636,"vw":31.844717},{"c":32,"h":32,"l":31.95,"n":6,"o":31.97,"t":"2026-10-21T12:00:00Z","v":1650,"vw":31.983333},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-21T12:05:00Z","v":150,"vw":32.17},{"c":32.15,"h":32.2,"l":32.15,"n":6,"o":32.2,"t":"2026-10-21T12:10:00Z","v":372,"vw":32.17654},{"c":32.15,"h":32.18,"l":32.15,"n":5,"o":32.17,"t":"2026-10-21T12:20:00Z","v":740,"vw":32.17},{"c":32.5,"h":32.51,"l":32.49,"n":6,"o":32.51,"t":"2026-10-21T12:25:00Z","v":920,"vw":32.50113},{"c":32.29,"h":32.55,"l":32.29,"n":15,"o":32.54,"t":"2026-10-21T12:30:00Z","v":1444,"vw":32.416345},{"c":32.36,"h":32.36,"l":32.3,"n":2,"o":32.3,"t":"2026-10-21T12:35:00Z","v":519,"vw":32.333526},{"c":32.32,"h":32.36,"l":32.32,"n":5,"o":32.36,"t":"2026-10-21T12:40:00Z","v":243,"vw":32.34},{"c":32.55,"h":32.55,"l":32.48,"n":6,"o":32.48,"t":"2026-10-21T12:45:00Z","v":701,"vw":32.503571},{"c":32.54,"h":32.54,"l":32.54,"n":5,"o":32.54,"t":"2026-10-21T12:50:00Z","v":286,"vw":32.54},{"c":32.11,"h":32.5,"l":32.0175,"n":9,"o":32.5,"t":"2026-10-21T13:00:00Z","v":1082,"vw":32.272976},{"c":32.0799,"h":32.21,"l":32,"n":12,"o":32.03,"t":"2026-10-21T13:05:00Z","v":1057,"vw":32.071126},{"c":32.34,"h":32.43,"l":32.29,"n":10,"o":32.29,"t":"2026-10-21T13:10:00Z","v":880,"vw":32.343401},{"c":31.94,"h":32.19,"l":31.94,"n":38,"o":32.19,"t":"2026-10-21T13:15:00Z","v":1735,"vw":32.018306},{"c":32,"h":32.07,"l":31.8,"n":22,"o":31.8,"t":"2026-10-21T13:20:00Z","v":3579,"vw":31.976082},{"c":32.6,"h":32.6,"l":31.96,"n":57,"o":31.97,"t":"2026-10-21T13:25:00Z","v":5611,"vw":32.250361},{"c":33.98,"h":33.98,"l":31.5,"n":495,"o":32.46,"t":"2026-10-21T13:30:00Z","v":75609,"vw":32.678824},{"c":34.74,"h":35.2429,"l":33.66,"n":506,"o":33.82,"t":"2026-10-21T13:35:00Z","v":79832,"vw":34.661999},{"c":36.8,"h":37.33,"l":34.75,"n":503,"o":34.75,"t":"2026-10-21T13:40:00Z","v":53613,"vw":36.40419},{"c":36,"h":36.914,"l":35.72,"n":392,"o":36.83,"t":"2026-10-21T13:45:00Z","v":48461,"vw":36.130955},{"c":36.02,"h":36.205,"l":35.76,"n":116,"o":35.9454,"t":"2026-10-21T13:50:00Z","v":31487,"vw":35.997267},{"c":35.19,"h":36.03,"l":35.15,"n":189,"o":36,"t":"2026-10-21T13:55:00Z","v":20240,"vw":35.592536},{"c":34.251,"h":35.39,"l":34.165,"n":147,"o":35.35,"t":"2026-10-21T14:00:00Z","v":13159,"vw":34.734729},{"c":35.2,"h":35.25,"l":34.241,"n":204,"o":34.36,"t":"2026-10-21T14:05:00Z","v":19064,"vw":34.792477},{"c":35.61,"h":35.68,"l":35.05,"n":175,"o":35.13,"t":"2026-10-21T14:10:00Z","v":35451,"vw":35.481867},{"c":35.3,"h":35.8595,"l":35.18,"n":142,"o":35.63,"t":"2026-10-21T14:15:00Z","v":23171,"vw":35.446263},{"c":34.44,"h":35.26,"l":34.32,"n":132,"o":35.16,"t":"2026-10-21T14:20:00Z","v":23571,"vw":34.652872},{"c":34.52,"h":34.88,"l":34.3,"n":126,"o":34.55,"t":"2026-10-21T14:25:00Z","v":13238,"vw":34.563782},{"c":34.2,"h":34.56,"l":34.0101,"n":64,"o":34.56,"t":"2026-10-21T14:30:00Z","v":12710,"vw":34.236789},{"c":34.73,"h":34.73,"l":34.12,"n":68,"o":34.17,"t":"2026-10-21T14:35:00Z","v":6784,"vw":34.469445},{"c":34.335,"h":34.7999,"l":34.18,"n":89,"o":34.74,"t":"2026-10-21T14:40:00Z","v":12668,"vw":34.472998},{"c":34,"h":34.38,"l":33.8578,"n":149,"o":34.2867,"t":"2026-10-21T14:45:00Z","v":26925,"vw":34.244662},{"c":33.83,"h":33.92,"l":33.43,"n":116,"o":33.91,"t":"2026-10-21T14:50:00Z","v":13422,"vw":33.771206},{"c":34,"h":34.1,"l":33.93,"n":41,"o":33.9452,"t":"2026-10-21T14:55:00Z","v":9740,"vw":34.017819},{"c":34.1272,"h":34.2057,"l":33.86,"n":46,"o":33.97,"t":"2026-10-21T15:00:00Z","v":3630,"vw":34.088664},{"c":34.01,"h":34.09,"l":33.89,"n":26,"o":34.04,"t":"2026-10-21T15:05:00Z","v":3311,"vw":33.996678},{"c":33.83,"h":33.96,"l":33.69,"n":52,"o":33.84,"t":"2026-10-21T15:10:00Z","v":5451,"vw":33.769816},{"c":34.26,"h":34.26,"l":33.87,"n":29,"o":33.88,"t":"2026-10-21T15:15:00Z","v":4010,"vw":34.153574},{"c":34.38,"h":34.38,"l":34.31,"n":39,"o":34.37,"t":"2026-10-21T15:20:00Z","v":1629,"vw":34.343276},{"c":34.45,"h":34.5599,"l":34.2,"n":92,"o":34.5599,"t":"2026-10-21T15:25:00Z","v":7262,"vw":34.340941},{"c":34.2,"h":34.22,"l":34.11,"n":7,"o":34.18,"t":"2026-10-21T15:30:00Z","v":1310,"vw":34.169174},{"c":33.72,"h":34.04,"l":33.72,"n":62,"o":34.04,"t":"2026-10-21T15:35:00Z","v":8429,"vw":33.820878},{"c":33.8795,"h":33.8795,"l":33.62,"n":48,"o":33.74,"t":"2026-10-21T15:40:00Z","v":5731,"vw":33.772458},{"c":33.66,"h":33.9,"l":33.64,"n":36,"o":33.8,"t":"2026-10-21T15:45:00Z","v":4640,"vw":33.747475},{"c":33.76,"h":33.865,"l":33.52,"n":42,"o":33.6,"t":"2026-10-21T15:50:00Z","v":4351,"vw":33.729839},{"c":33.8979,"h":33.95,"l":33.86,"n":36,"o":33.915,"t":"2026-10-21T15:55:00Z","v":5425,"vw":33.907731},{"c":33.88,"h":34.1,"l":33.88,"n":27,"o":34.1,"t":"2026-10-21T16:00:00Z","v":1392,"vw":34.018202},{"c":34.01,"h":34.01,"l":33.73,"n":27,"o":33.75,"t":"2026-10-21T16:05:00Z","v":2254,"vw":33.880044},{"c":34.19,"h":34.34,"l":34.1001,"n":33,"o":34.1001,"t":"2026-10-21T16:10:00Z","v":6294,"vw":34.23267},{"c":34.2064,"h":34.22,"l":34.08,"n":34,"o":34.22,"t":"2026-10-21T16:15:00Z","v":3443,"vw":34.145688},{"c":34.37,"h":34.3895,"l":34.3,"n":26,"o":34.3,"t":"2026-10-21T16:25:00Z","v":7066,"vw":34.345421},{"c":34.66,"h":34.7,"l":34.5471,"n":28,"o":34.7,"t":"2026-10-21T16:30:00Z","v":4388,"vw":34.597973},{"c":33.73,"h":34.72,"l":33.73,"n":122,"o":34.72,"t":"2026-10-21T16:35:00Z","v":11655,"vw":34.51461},{"c":34.0931,"h":34.2911,"l":33.66,"n":51,"o":33.67,"t":"2026-10-21T16:40:00Z","v":10158,"vw":34.010234},{"c":34.26,"h":34.3426,"l":34.13,"n":7,"o":34.3426,"t":"2026-10-21T16:45:00Z","v":1048,"vw":34.311526},{"c":34.14,"h":34.25,"l":33.99,"n":22,"o":34.25,"t":"2026-10-21T16:50:00Z","v":2558,"vw":34.133621},{"c":34.16,"h":34.2105,"l":34.07,"n":59,"o":34.075,"t":"2026-10-21T16:55:00Z","v":6143,"vw":34.112289},{"c":34.36,"h":34.36,"l":34.36,"n":4,"o":34.36,"t":"2026-10-21T17:00:00Z","v":430,"vw":34.36},{"c":34.1,"h":34.21,"l":34.09,"n":21,"o":34.21,"t":"2026-10-21T17:05:00Z","v":1013,"vw":34.146999},{"c":33.9,"h":34.13,"l":33.88,"n":25,"o":34.13,"t":"2026-10-21T17:10:00Z","v":1305,"vw":33.973878},{"c":33.9306,"h":33.95,"l":33.8686,"n":50,"o":33.8686,"t":"2026-10-21T17:15:00Z","v":5695,"vw":33.936597},{"c":33.91,"h":34.04,"l":33.89,"n":30,"o":34.04,"t":"2026-10-21T17:20:00Z","v":2974,"vw":33.981802},{"c":33.76,"h":33.9,"l":33.76,"n":23,"o":33.87,"t":"2026-10-21T17:25:00Z","v":3763,"vw":33.836228},{"c":33.8389,"h":33.86,"l":33.8389,"n":7,"o":33.86,"t":"2026-10-21T17:30:00Z","v":1387,"vw":33.85453},{"c":33.96,"h":33.98,"l":33.865,"n":11,"o":33.865,"t":"2026-10-21T17:35:00Z","v":3242,"vw":33.942258},{"c":33.94,"h":34,"l":33.9,"n":11,"o":33.9,"t":"2026-10-21T17:40:00Z","v":1735,"vw":33.921548},{"c":33.94,"h":34.06,"l":33.9,"n":19,"o":34.06,"t":"2026-10-21T17:45:00Z","v":1126,"vw":33.976346},{"c":33.86,"h":33.925,"l":33.77,"n":14,"o":33.925,"t":"2026-10-21T17:50:00Z","v":1967,"vw":33.819562},{"c":33.7,"h":33.95,"l":33.69,"n":19,"o":33.95,"t":"2026-10-21T17:55:00Z","v":1964,"vw":33.763698},{"c":33.82,"h":33.82,"l":33.69,"n":16,"o":33.72,"t":"2026-10-21T18:00:00Z","v":2449,"vw":33.701013},{"c":33.7905,"h":33.7905,"l":33.66,"n":32,"o":33.7,"t":"2026-10-21T18:05:00Z","v":4103,"vw":33.716022},{"c":33.83,"h":33.83,"l":33.83,"n":10,"o":33.83,"t":"2026-10-21T18:10:00Z","v":1216,"vw":33.83},{"c":33.83,"h":33.83,"l":33.72,"n":11,"o":33.77,"t":"2026-10-21T18:15:00Z","v":2253,"vw":33.774762},{"c":33.97,"h":33.97,"l":33.95,"n":12,"o":33.95,"t":"2026-10-21T18:20:00Z","v":2297,"vw":33.96},{"c":34.05,"h":34.13,"l":33.985,"n":18,"o":33.985,"t":"2026-10-21T18:25:00Z","v":2125,"vw":34.075705},{"c":34.0407,"h":34.0407,"l":33.91,"n":5,"o":33.91,"t":"2026-10-21T18:30:00Z","v":2290,"vw":34.012795},{"c":33.61,"h":33.84,"l":33.61,"n":14,"o":33.84,"t":"2026-10-21T18:35:00Z","v":1427,"vw":33.717917},{"c":33.46,"h":33.61,"l":33.32,"n":51,"o":33.61,"t":"2026-10-21T18:40:00Z","v":10280,"vw":33.49567},{"c":33.88,"h":33.88,"l":33.73,"n":30,"o":33.73,"t":"2026-10-21T18:45:00Z","v":4314,"vw":33.822405},{"c":33.9,"h":34.11,"l":33.9,"n":42,"o":33.9,"t":"2026-10-21T18:50:00Z","v":8043,"vw":34.058212},{"c":34.3193,"h":34.33,"l":34.1,"n":39,"o":34.1,"t":"2026-10-21T18:55:00Z","v":6236,"vw":34.240396},{"c":34.19,"h":34.5,"l":34.18,"n":49,"o":34.28,"t":"2026-10-21T19:00:00Z","v":10046,"vw":34.278131},{"c":34.225,"h":34.3,"l":34.225,"n":7,"o":34.25,"t":"2026-10-21T19:05:00Z","v":853,"vw":34.256667},{"c":34.44,"h":34.66,"l":34.41,"n":47,"o":34.58,"t":"2026-10-21T19:10:00Z","v":5588,"vw":34.569936},{"c":34.22,"h":34.24,"l":34.041,"n":24,"o":34.24,"t":"2026-10-21T19:15:00Z","v":2010,"vw":34.150048},{"c":34.33,"h":34.37,"l":34.32,"n":5,"o":34.37,"t":"2026-10-21T19:20:00Z","v":401,"vw":34.335},{"c":34.3,"h":34.31,"l":34.3,"n":4,"o":34.31,"t":"2026-10-21T19:25:00Z","v":373,"vw":34.303872},{"c":34.06,"h":34.09,"l":34.06,"n":17,"o":34.09,"t":"2026-10-21T19:30:00Z","v":1811,"vw":34.061779},{"c":33.92,"h":33.92,"l":33.88,"n":35,"o":33.88,"t":"2026-10-21T19:35:00Z","v":1740,"vw":33.89845},{"c":34.02,"h":34.06,"l":33.93,"n":26,"o":33.93,"t":"2026-10-21T19:40:00Z","v":3527,"vw":34.022308},{"c":33.79,"h":33.92,"l":33.745,"n":22,"o":33.92,"t":"2026-10-21T19:45:00Z","v":2832,"vw":33.805228},{"c":33.78,"h":33.97,"l":33.69,"n":37,"o":33.95,"t":"2026-10-21T19:50:00Z","v":3581,"vw":33.842271},{"c":34.32,"h":34.33,"l":33.96,"n":97,"o":34.01,"t":"2026-10-21T19:55:00Z","v":15213,"vw":34.242084},{"c":34.28,"h":34.97,"l":34.28,"n":28,"o":34.39,"t":"2026-10-21T20:00:00Z","v":5074,"vw":34.529178},{"c":34,"h":34.04,"l":34,"n":5,"o":34.04,"t":"2026-10-21T20:05:00Z","v":700,"vw":34.017143},{"c":34.81,"h":34.81,"l":34.18,"n":18,"o":34.18,"t":"2026-10-21T20:10:00Z","v":1505,"vw":34.276281},{"c":34.35,"h":34.77,"l":34.35,"n":4,"o":34.77,"t":"2026-10-21T20:20:00Z","v":251,"vw":34.56},{"c":34.011,"h":34.011,"l":34.011,"n":1,"o":34.011,"t":"2026-10-21T20:25:00Z","v":100,"vw":34.011},{"c":34.13,"h":34.13,"l":34.13,"n":2,"o":34.13,"t":"2026-10-21T20:30:00Z","v":119,"vw":34.13},{"c":33.92,"h":34.65,"l":33.92,"n":30,"o":34.32,"t":"2026-10-21T20:35:00Z","v":3048,"vw":34.12733},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-10-21T21:05:00Z","v":150,"vw":34.81},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-21T21:10:00Z","v":252,"vw":34.81},{"c":34.81,"h":34.81,"l":34.65,"n":3,"o":34.81,"t":"2026-10-21T21:20:00Z","v":680,"vw":34.77},{"c":34.7499,"h":34.7964,"l":34.7499,"n":2,"o":34.7964,"t":"2026-10-21T21:25:00Z","v":400,"vw":34.761525},{"c":34.4,"h":34.4,"l":34,"n":7,"o":34,"t":"2026-10-21T21:35:00Z","v":527,"vw":34.132143},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-21T21:40:00Z","v":125,"vw":34.79},{"c":35,"h":35,"l":34.82,"n":25,"o":34.83,"t":"2026-10-21T21:45:00Z","v":2061,"vw":34.92162},{"c":35.35,"h":35.35,"l":34.96,"n":17,"o":35.288,"t":"2026-10-21T21:50:00Z","v":2657,"vw":35.282702},{"c":35.33,"h":35.33,"l":35.25,"n":5,"o":35.32,"t":"2026-10-21T21:55:00Z","v":878,"vw":35.300354},{"c":35.48,"h":35.48,"l":35.48,"n":4,"o":35.48,"t":"2026-10-21T22:05:00Z","v":352,"vw":35.48},{"c":36.25,"h":36.25,"l":35.99,"n":6,"o":35.99,"t":"2026-10-21T22:15:00Z","v":530,"vw":36.108877},{"c":36.19,"h":36.26,"l":36.17,"n":9,"o":36.26,"t":"2026-10-21T22:20:00Z","v":1642,"vw":36.194774},{"c":36.17,"h":36.17,"l":36.13,"n":12,"o":36.13,"t":"2026-10-21T22:25:00Z","v":1110,"vw":36.159583},{"c":36.15,"h":36.3457,"l":35.79,"n":14,"o":36.3457,"t":"2026-10-21T22:30:00Z","v":1234,"vw":35.9387},{"c":35.89,"h":35.89,"l":35.89,"n":9,"o":35.89,"t":"2026-10-21T22:35:00Z","v":850,"vw":35.89},{"c":36.18,"h":36.18,"l":35.88,"n":3,"o":35.88,"t":"2026-10-21T22:40:00Z","v":488,"vw":35.972213},{"c":35.63,"h":35.81,"l":35.63,"n":6,"o":35.641,"t":"2026-10-21T22:45:00Z","v":1130,"vw":35.6568},{"c":35.989,"h":35.989,"l":35.97,"n":4,"o":35.97,"t":"2026-10-21T22:50:00Z","v":603,"vw":35.982667},{"c":36.05,"h":36.05,"l":35.99,"n":8,"o":35.99,"t":"2026-10-21T22:55:00Z","v":819,"vw":36.002452},{"c":36.4,"h":36.41,"l":36.18,"n":24,"o":36.18,"t":"2026-10-21T23:00:00Z","v":4309,"vw":36.325477},{"c":36.4,"h":36.63,"l":36.4,"n":31,"o":36.429,"t":"2026-10-21T23:05:00Z","v":5174,"vw":36.466304},{"c":36.111,"h":36.6163,"l":35.87,"n":12,"o":35.9883,"t":"2026-10-21T23:10:00Z","v":2121,"vw":36.043266},{"c":36.18,"h":36.53,"l":36.18,"n":5,"o":36.53,"t":"2026-10-21T23:15:00Z","v":907,"vw":36.427778},{"c":36.3862,"h":36.47,"l":36.3862,"n":4,"o":36.47,"t":"2026-10-21T23:20:00Z","v":430,"vw":36.4281},{"c":36.48,"h":36.48,"l":36.48,"n":2,"o":36.48,"t":"2026-10-21T23:25:00Z","v":159,"vw":36.48},{"c":36.33,"h":36.33,"l":36.25,"n":7,"o":36.25,"t":"2026-10-21T23:30:00Z","v":1409,"vw":36.29712},{"c":36.05,"h":36.44,"l":36.05,"n":8,"o":36.0728,"t":"2026-10-21T23:35:00Z","v":1050,"vw":36.099269},{"c":36.49,"h":36.49,"l":36.4,"n":6,"o":36.4,"t":"2026-10-21T23:45:00Z","v":703,"vw":36.448271},{"c":36.705,"h":36.705,"l":36.47,"n":10,"o":36.47,"t":"2026-10-21T23:50:00Z","v":1677,"vw":36.503962},{"c":36.68,"h":36.68,"l":36.6,"n":5,"o":36.6,"t":"2026-10-21T23:55:00Z","v":909,"vw":36.644743},{"c":38.35,"h":38.39,"l":37.43,"n":309,"o":38,"t":"2026-10-22T08:00:00Z","v":31065,"vw":37.8164},{"c":37.9,"h":38.3,"l":37.6,"n":17,"o":38.3,"t":"2026-10-22T08:05:00Z","v":2924,"vw":38.097731},{"c":38.14,"h":38.48,"l":37.9,"n":35,"o":38.47,"t":"2026-10-22T08:10:00Z","v":1319,"vw":38.182097},{"c":38,"h":38,"l":37.81,"n":8,"o":37.81,"t":"2026-10-22T08:15:00Z","v":550,"vw":37.912981},{"c":37.88,"h":37.88,"l":37.74,"n":6,"o":37.8,"t":"2026-10-22T08:20:00Z","v":751,"vw":37.812327},{"c":37.53,"h":37.53,"l":37.48,"n":11,"o":37.5,"t":"2026-10-22T08:25:00Z","v":823,"vw":37.503729},{"c":37.65,"h":37.66,"l":37.65,"n":13,"o":37.65,"t":"2026-10-22T08:30:00Z","v":5135,"vw":37.650393},{"c":37.63,"h":37.63,"l":37.63,"n":2,"o":37.63,"t":"2026-10-22T08:35:00Z","v":222,"vw":37.63},{"c":37,"h":37.24,"l":37,"n":15,"o":37.24,"t":"2026-10-22T08:40:00Z","v":1375,"vw":37.165094},{"c":37.01,"h":37.01,"l":37,"n":2,"o":37,"t":"2026-10-22T08:45:00Z","v":1649,"vw":37.00091},{"c":37.6,"h":37.6,"l":37.3,"n":2,"o":37.3,"t":"2026-10-22T08:50:00Z","v":278,"vw":37.407914},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-22T09:15:00Z","v":127,"vw":37.6},{"c":37.84,"h":37.89,"l":37.84,"n":11,"o":37.89,"t":"2026-10-22T09:40:00Z","v":437,"vw":37.856667},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-22T09:45:00Z","v":100,"vw":37.86},{"c":37.86,"h":37.86,"l":37.86,"n":2,"o":37.86,"t":"2026-10-22T09:50:00Z","v":1010,"vw":37.86},{"c":37.65,"h":37.65,"l":37.65,"n":4,"o":37.65,"t":"2026-10-22T09:55:00Z","v":425,"vw":37.65},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-22T10:10:00Z","v":100,"vw":37.5},{"c":37.4,"h":37.4,"l":37.4,"n":4,"o":37.4,"t":"2026-10-22T10:15:00Z","v":651,"vw":37.4},{"c":37,"h":37.02,"l":37,"n":6,"o":37.02,"t":"2026-10-22T10:20:00Z","v":591,"vw":37.01359},{"c":36.82,"h":36.95,"l":36.82,"n":4,"o":36.95,"t":"2026-10-22T10:25:00Z","v":338,"vw":36.885},{"c":36.63,"h":36.81,"l":36.6,"n":29,"o":36.81,"t":"2026-10-22T10:30:00Z","v":6270,"vw":36.798858},{"c":36.6,"h":36.63,"l":36.6,"n":4,"o":36.63,"t":"2026-10-22T10:35:00Z","v":420,"vw":36.6075},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-10-22T10:40:00Z","v":100,"vw":36.74},{"c":36.78,"h":36.78,"l":36.78,"n":6,"o":36.78,"t":"2026-10-22T10:45:00Z","v":455,"vw":36.78},{"c":37.11,"h":37.11,"l":37.1,"n":6,"o":37.1,"t":"2026-10-22T10:55:00Z","v":602,"vw":37.106},{"c":35.35,"h":36.94,"l":35.35,"n":127,"o":36.66,"t":"2026-10-22T11:00:00Z","v":13438,"vw":36.098277},{"c":35.65,"h":35.9,"l":34.98,"n":59,"o":35,"t":"2026-10-22T11:05:00Z","v":5708,"vw":35.610227},{"c":35.5,"h":35.61,"l":35.1,"n":44,"o":35.61,"t":"2026-10-22T11:10:00Z","v":5385,"vw":35.555074},{"c":35.74,"h":35.74,"l":35.74,"n":4,"o":35.74,"t":"2026-10-22T11:15:00Z","v":365,"vw":35.74},{"c":36,"h":36,"l":35.89,"n":28,"o":35.89,"t":"2026-10-22T11:20:00Z","v":2654,"vw":35.990222},{"c":36.2742,"h":36.2742,"l":36,"n":17,"o":36.06,"t":"2026-10-22T11:25:00Z","v":2537,"vw":36.094362},{"c":35.561,"h":36.01,"l":35.561,"n":13,"o":36.01,"t":"2026-10-22T11:30:00Z","v":1032,"vw":35.763196},{"c":35.49,"h":35.6,"l":35.49,"n":15,"o":35.56,"t":"2026-10-22T11:35:00Z","v":1410,"vw":35.586957},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-10-22T11:40:00Z","v":323,"vw":35.53},{"c":36.1,"h":36.1,"l":35.9098,"n":6,"o":35.91,"t":"2026-10-22T11:45:00Z","v":4487,"vw":35.914246},{"c":36.1,"h":36.1,"l":35.81,"n":15,"o":36.1,"t":"2026-10-22T11:50:00Z","v":1759,"vw":35.900659},{"c":36.05,"h":36.3394,"l":36.05,"n":8,"o":36.3394,"t":"2026-10-22T11:55:00Z","v":5595,"vw":36.155236},{"c":36.8,"h":36.8,"l":36.1236,"n":32,"o":36.1236,"t":"2026-10-22T12:05:00Z","v":3183,"vw":36.463062},{"c":36.4108,"h":36.58,"l":36.4108,"n":8,"o":36.58,"t":"2026-10-22T12:10:00Z","v":724,"vw":36.538469},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-22T12:15:00Z","v":180,"vw":36.41},{"c":36.55,"h":36.55,"l":36.4,"n":14,"o":36.5,"t":"2026-10-22T12:20:00Z","v":1971,"vw":36.45115},{"c":36.4,"h":36.54,"l":36.4,"n":7,"o":36.4,"t":"2026-10-22T12:25:00Z","v":4287,"vw":36.409931},{"c":36.39,"h":36.39,"l":36.39,"n":4,"o":36.39,"t":"2026-10-22T12:30:00Z","v":200,"vw":36.39},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-10-22T12:35:00Z","v":370,"vw":36.3},{"c":36.8,"h":36.8,"l":36.78,"n":9,"o":36.78,"t":"2026-10-22T12:40:00Z","v":278,"vw":36.788621},{"c":36.9,"h":36.9,"l":36.771,"n":6,"o":36.78,"t":"2026-10-22T12:45:00Z","v":988,"vw":36.816474},{"c":36.83,"h":36.99,"l":36.83,"n":9,"o":36.99,"t":"2026-10-22T12:50:00Z","v":1210,"vw":36.953636},{"c":37.12,"h":37.1534,"l":37.12,"n":6,"o":37.1534,"t":"2026-10-22T12:55:00Z","v":547,"vw":37.12668},{"c":37.12,"h":37.12,"l":37.12,"n":2,"o":37.12,"t":"2026-10-22T13:00:00Z","v":201,"vw":37.12},{"c":37.1793,"h":37.1859,"l":37.1793,"n":4,"o":37.1859,"t":"2026-10-22T13:05:00Z","v":2000,"vw":37.180689},{"c":37.37,"h":37.37,"l":36.9809,"n":13,"o":36.9809,"t":"2026-10-22T13:10:00Z","v":2455,"vw":37.192171},{"c":37.49,"h":37.54,"l":37.44,"n":6,"o":37.54,"t":"2026-10-22T13:15:00Z","v":1436,"vw":37.491223},{"c":37.4,"h":37.48,"l":37.25,"n":34,"o":37.2554,"t":"2026-10-22T13:20:00Z","v":3663,"vw":37.339476},{"c":37.21,"h":37.36,"l":37.19,"n":39,"o":37.24,"t":"2026-10-22T13:25:00Z","v":4557,"vw":37.248235},{"c":36.57,"h":37.85,"l":36.42,"n":377,"o":37.16,"t":"2026-10-22T13:30:00Z","v":42757,"vw":37.131092},{"c":36.5299,"h":36.935,"l":36.09,"n":212,"o":36.38,"t":"2026-10-22T13:35:00Z","v":25169,"vw":36.456231},{"c":37.55,"h":37.77,"l":36.59,"n":257,"o":36.59,"t":"2026-10-22T13:40:00Z","v":30299,"vw":37.446654},{"c":38,"h":38.6199,"l":37.45,"n":397,"o":37.45,"t":"2026-10-22T13:45:00Z","v":90824,"vw":38.162803},{"c":38.8,"h":39.29,"l":38.2171,"n":859,"o":38.2171,"t":"2026-10-22T13:50:00Z","v":146355,"vw":38.908476},{"c":38.03,"h":38.86,"l":37.85,"n":301,"o":38.75,"t":"2026-10-22T13:55:00Z","v":35762,"vw":38.32308},{"c":37.765,"h":37.91,"l":37.43,"n":263,"o":37.91,"t":"2026-10-22T14:00:00Z","v":31345,"vw":37.677362},{"c":38.17,"h":38.38,"l":38,"n":136,"o":38,"t":"2026-10-22T14:05:00Z","v":17933,"vw":38.188369},{"c":38.34,"h":38.36,"l":38,"n":82,"o":38.26,"t":"2026-10-22T14:10:00Z","v":5670,"vw":38.204815},{"c":37.9158,"h":38.35,"l":37.8201,"n":93,"o":38.35,"t":"2026-10-22T14:15:00Z","v":12392,"vw":38.055107},{"c":38.28,"h":38.3197,"l":37.9149,"n":66,"o":38.12,"t":"2026-10-22T14:20:00Z","v":7077,"vw":38.15577},{"c":38.56,"h":38.72,"l":38.22,"n":158,"o":38.25,"t":"2026-10-22T14:25:00Z","v":21640,"vw":38.508394},{"c":38.53,"h":38.88,"l":38.2001,"n":118,"o":38.64,"t":"2026-10-22T14:30:00Z","v":19380,"vw":38.51771},{"c":39.01,"h":39.2,"l":38.52,"n":163,"o":38.52,"t":"2026-10-22T14:35:00Z","v":19923,"vw":39.021165},{"c":38.74,"h":38.935,"l":38.6201,"n":85,"o":38.935,"t":"2026-10-22T14:40:00Z","v":7657,"vw":38.725759},{"c":39,"h":39.2986,"l":38.7255,"n":83,"o":38.75,"t":"2026-10-22T14:45:00Z","v":8032,"vw":39.1107},{"c":38.9256,"h":39.22,"l":38.87,"n":70,"o":39.21,"t":"2026-10-22T14:50:00Z","v":8946,"vw":39.083952},{"c":39.15,"h":39.15,"l":38.859,"n":37,"o":38.859,"t":"2026-10-22T14:55:00Z","v":3311,"vw":39.033947},{"c":39.16,"h":39.25,"l":38.77,"n":150,"o":38.9,"t":"2026-10-22T15:00:00Z","v":27309,"vw":39.023527},{"c":39.22,"h":39.4,"l":39.165,"n":89,"o":39.24,"t":"2026-10-22T15:05:00Z","v":9089,"vw":39.260253},{"c":39.595,"h":39.6099,"l":39.25,"n":107,"o":39.27,"t":"2026-10-22T15:10:00Z","v":16227,"vw":39.431233},{"c":38.8,"h":39.569,"l":38.59,"n":103,"o":39.51,"t":"2026-10-22T15:15:00Z","v":15097,"vw":39.185412},{"c":38.58,"h":38.78,"l":38.58,"n":61,"o":38.66,"t":"2026-10-22T15:20:00Z","v":8204,"vw":38.639718},{"c":38.95,"h":39,"l":38.64,"n":73,"o":38.64,"t":"2026-10-22T15:25:00Z","v":6899,"vw":38.792783},{"c":39.08,"h":39.26,"l":39.08,"n":32,"o":39.115,"t":"2026-10-22T15:30:00Z","v":2789,"vw":39.14576},{"c":38.68,"h":39.11,"l":38.68,"n":21,"o":39.11,"t":"2026-10-22T15:35:00Z","v":8839,"vw":39.063235},{"c":38.81,"h":39.05,"l":38.7,"n":101,"o":38.99,"t":"2026-10-22T15:40:00Z","v":8163,"vw":38.95061},{"c":38.7905,"h":38.94,"l":38.76,"n":29,"o":38.875,"t":"2026-10-22T15:45:00Z","v":2378,"vw":38.815099},{"c":38.81,"h":39.0443,"l":38.641,"n":17,"o":39.0443,"t":"2026-10-22T15:50:00Z","v":6208,"vw":38.690555},{"c":39.05,"h":39.203,"l":38.7,"n":45,"o":38.79,"t":"2026-10-22T15:55:00Z","v":4376,"vw":38.866725},{"c":38.9599,"h":38.9599,"l":38.7,"n":27,"o":38.82,"t":"2026-10-22T16:00:00Z","v":4032,"vw":38.802732},{"c":38.94,"h":39.03,"l":38.811,"n":24,"o":39.02,"t":"2026-10-22T16:05:00Z","v":2869,"vw":38.932754},{"c":38.92,"h":38.94,"l":38.87,"n":5,"o":38.94,"t":"2026-10-22T16:10:00Z","v":559,"vw":38.910239},{"c":38.74,"h":38.91,"l":38.72,"n":19,"o":38.91,"t":"2026-10-22T16:15:00Z","v":3847,"vw":38.783326},{"c":38.83,"h":38.87,"l":38.64,"n":62,"o":38.75,"t":"2026-10-22T16:20:00Z","v":13054,"vw":38.830153},{"c":38.705,"h":38.765,"l":38.64,"n":25,"o":38.66,"t":"2026-10-22T16:25:00Z","v":2396,"vw":38.685579},{"c":39.09,"h":39.09,"l":38.82,"n":20,"o":38.82,"t":"2026-10-22T16:30:00Z","v":5061,"vw":38.958213},{"c":38.83,"h":38.98,"l":38.82,"n":19,"o":38.98,"t":"2026-10-22T16:35:00Z","v":2466,"vw":38.909756},{"c":39.21,"h":39.25,"l":38.75,"n":115,"o":38.75,"t":"2026-10-22T16:40:00Z","v":15372,"vw":39.128721},{"c":39.505,"h":39.5332,"l":39.295,"n":94,"o":39.32,"t":"2026-10-22T16:45:00Z","v":10601,"vw":39.432797},{"c":39.2575,"h":39.59,"l":39.2575,"n":152,"o":39.46,"t":"2026-10-22T16:50:00Z","v":19904,"vw":39.357513},{"c":39.16,"h":39.31,"l":39.16,"n":27,"o":39.26,"t":"2026-10-22T16:55:00Z","v":3684,"vw":39.26724},{"c":39.44,"h":39.44,"l":39.14,"n":37,"o":39.14,"t":"2026-10-22T17:00:00Z","v":3173,"vw":39.326327},{"c":39.39,"h":39.41,"l":39.23,"n":39,"o":39.27,"t":"2026-10-22T17:05:00Z","v":12478,"vw":39.285721},{"c":39.3,"h":39.48,"l":39.3,"n":13,"o":39.45,"t":"2026-10-22T17:10:00Z","v":1636,"vw":39.417145},{"c":39.3101,"h":39.63,"l":39.2,"n":50,"o":39.365,"t":"2026-10-22T17:15:00Z","v":3873,"vw":39.38806},{"c":39.64,"h":39.64,"l":39.29,"n":41,"o":39.29,"t":"2026-10-22T17:20:00Z","v":6101,"vw":39.483453},{"c":39.66,"h":39.81,"l":39.64,"n":24,"o":39.81,"t":"2026-10-22T17:25:00Z","v":1092,"vw":39.681215},{"c":39.5499,"h":39.5499,"l":39.46,"n":11,"o":39.46,"t":"2026-10-22T17:30:00Z","v":593,"vw":39.523355},{"c":39.67,"h":39.775,"l":39.67,"n":16,"o":39.69,"t":"2026-10-22T17:35:00Z","v":1143,"vw":39.698604},{"c":39.934,"h":39.9989,"l":39.89,"n":142,"o":39.95,"t":"2026-10-22T17:40:00Z","v":7391,"vw":39.94236},{"c":40.29,"h":40.29,"l":39.9437,"n":115,"o":39.99,"t":"2026-10-22T17:45:00Z","v":12347,"vw":40.118542},{"c":40.16,"h":40.41,"l":40.1303,"n":67,"o":40.27,"t":"2026-10-22T17:50:00Z","v":7741,"vw":40.263481},{"c":40.3,"h":40.3,"l":40.175,"n":32,"o":40.175,"t":"2026-10-22T17:55:00Z","v":3144,"vw":40.248282},{"c":40.45,"h":40.6758,"l":40.3,"n":58,"o":40.3,"t":"2026-10-22T18:00:00Z","v":9741,"vw":40.434656},{"c":40.23,"h":40.4413,"l":40.2271,"n":44,"o":40.41,"t":"2026-10-22T18:05:00Z","v":3910,"vw":40.357591},{"c":40.15,"h":40.31,"l":40.08,"n":47,"o":40.25,"t":"2026-10-22T18:10:00Z","v":12582,"vw":40.134814},{"c":40.16,"h":40.2,"l":40.15,"n":10,"o":40.15,"t":"2026-10-22T18:15:00Z","v":850,"vw":40.16016},{"c":39.8614,"h":40,"l":39.83,"n":71,"o":39.84,"t":"2026-10-22T18:20:00Z","v":4949,"vw":39.886401},{"c":40.19,"h":40.19,"l":40.0535,"n":31,"o":40.0535,"t":"2026-10-22T18:25:00Z","v":1525,"vw":40.155959},{"c":40.165,"h":40.315,"l":40.165,"n":24,"o":40.31,"t":"2026-10-22T18:30:00Z","v":1171,"vw":40.231614},{"c":40.01,"h":40.12,"l":40,"n":16,"o":40.12,"t":"2026-10-22T18:35:00Z","v":1745,"vw":40.022438},{"c":39.75,"h":40.15,"l":39.75,"n":105,"o":40.03,"t":"2026-10-22T18:40:00Z","v":6211,"vw":39.865111},{"c":39.92,"h":39.97,"l":39.7554,"n":32,"o":39.76,"t":"2026-10-22T18:45:00Z","v":3772,"vw":39.855759},{"c":39.82,"h":39.9,"l":39.82,"n":28,"o":39.9,"t":"2026-10-22T18:50:00Z","v":3086,"vw":39.888096},{"c":39.64,"h":39.71,"l":39.59,"n":29,"o":39.71,"t":"2026-10-22T18:55:00Z","v":2761,"vw":39.636873},{"c":39.8275,"h":39.9095,"l":39.7706,"n":56,"o":39.9095,"t":"2026-10-22T19:00:00Z","v":4096,"vw":39.813331},{"c":39.7875,"h":39.7886,"l":39.64,"n":19,"o":39.7886,"t":"2026-10-22T19:05:00Z","v":3053,"vw":39.705103},{"c":39.68,"h":40.02,"l":39.645,"n":44,"o":39.9882,"t":"2026-10-22T19:10:00Z","v":5952,"vw":39.880934},{"c":39.68,"h":39.76,"l":39.6201,"n":47,"o":39.6917,"t":"2026-10-22T19:15:00Z","v":3138,"vw":39.689638},{"c":39.73,"h":39.9487,"l":39.5103,"n":58,"o":39.68,"t":"2026-10-22T19:20:00Z","v":4719,"vw":39.663671},{"c":39.5935,"h":39.665,"l":39.55,"n":22,"o":39.57,"t":"2026-10-22T19:25:00Z","v":3335,"vw":39.578199},{"c":39.631,"h":39.631,"l":39.631,"n":5,"o":39.631,"t":"2026-10-22T19:30:00Z","v":772,"vw":39.631},{"c":40.12,"h":40.12,"l":39.94,"n":21,"o":40.03,"t":"2026-10-22T19:35:00Z","v":1540,"vw":40.002624},{"c":40.1892,"h":40.2,"l":40,"n":42,"o":40.07,"t":"2026-10-22T19:40:00Z","v":4182,"vw":40.098351},{"c":40.05,"h":40.4,"l":39.99,"n":90,"o":40.22,"t":"2026-10-22T19:45:00Z","v":6133,"vw":40.209021},{"c":39.39,"h":39.89,"l":39.39,"n":69,"o":39.89,"t":"2026-10-22T19:50:00Z","v":4015,"vw":39.619962},{"c":39.34,"h":39.385,"l":39.17,"n":97,"o":39.37,"t":"2026-10-22T19:55:00Z","v":11022,"vw":39.251606},{"c":39.04,"h":39.35,"l":39.02,"n":11,"o":39.35,"t":"2026-10-22T20:00:00Z","v":3669,"vw":39.235279},{"c":39.31,"h":39.31,"l":39.1,"n":14,"o":39.1,"t":"2026-10-22T20:05:00Z","v":483,"vw":39.202941},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-22T20:15:00Z","v":100,"vw":39.88},{"c":40.08,"h":40.08,"l":40.06,"n":2,"o":40.06,"t":"2026-10-22T20:35:00Z","v":400,"vw":40.07},{"c":40.2,"h":40.42,"l":40.2,"n":16,"o":40.33,"t":"2026-10-22T20:40:00Z","v":5402,"vw":40.356059},{"c":40.99,"h":40.99,"l":40.24,"n":40,"o":40.4374,"t":"2026-10-22T20:45:00Z","v":2055,"vw":40.585007},{"c":40.9,"h":41.07,"l":40.85,"n":23,"o":41,"t":"2026-10-22T20:50:00Z","v":7107,"vw":40.914974},{"c":40.8,"h":40.8,"l":40.76,"n":7,"o":40.8,"t":"2026-10-22T20:55:00Z","v":579,"vw":40.788916},{"c":40.9,"h":40.989,"l":40.64,"n":12,"o":40.77,"t":"2026-10-22T21:00:00Z","v":1308,"vw":40.906826},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-10-22T21:05:00Z","v":230,"vw":40.09},{"c":39.931,"h":40.15,"l":39.931,"n":5,"o":40.15,"t":"2026-10-22T21:10:00Z","v":391,"vw":40.006517},{"c":39.81,"h":39.81,"l":39.81,"n":2,"o":39.81,"t":"2026-10-22T21:15:00Z","v":114,"vw":39.81},{"c":39.81,"h":39.81,"l":39.81,"n":2,"o":39.81,"t":"2026-10-22T21:20:00Z","v":294,"vw":39.81},{"c":40.13,"h":40.13,"l":40.13,"n":8,"o":40.13,"t":"2026-10-22T21:25:00Z","v":285,"vw":40.13},{"c":40.6,"h":40.6,"l":40.6,"n":7,"o":40.6,"t":"2026-10-22T21:30:00Z","v":270,"vw":40.6},{"c":40.6,"h":40.6,"l":40.6,"n":4,"o":40.6,"t":"2026-10-22T21:35:00Z","v":262,"vw":40.6},{"c":40.77,"h":40.77,"l":40.77,"n":2,"o":40.77,"t":"2026-10-22T21:45:00Z","v":801,"vw":40.77},{"c":40.6,"h":40.6,"l":40.6,"n":3,"o":40.6,"t":"2026-10-22T21:50:00Z","v":168,"vw":40.6},{"c":41.3,"h":41.3,"l":40.77,"n":34,"o":40.77,"t":"2026-10-22T21:55:00Z","v":4423,"vw":41.144116},{"c":40.32,"h":40.33,"l":40.32,"n":4,"o":40.33,"t":"2026-10-22T22:00:00Z","v":264,"vw":40.32515},{"c":40.1,"h":40.16,"l":40.1,"n":12,"o":40.16,"t":"2026-10-22T22:35:00Z","v":3000,"vw":40.111921},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-22T22:45:00Z","v":282,"vw":40.65},{"c":40.77,"h":40.77,"l":40.64,"n":10,"o":40.65,"t":"2026-10-22T22:55:00Z","v":1237,"vw":40.705065}],"history":[{"c":26.0598,"h":26.0598,"l":23.19,"n":34,"o":23.19,"t":"2026-01-22T05:00:00Z","v":3320,"vw":25.228793},{"c":27.2005,"h":27.38,"l":25.25,"n":79,"o":27.38,"t":"2026-01-23T05:00:00Z","v":8014,"vw":26.250428},{"c":28.9634,"h":28.9634,"l":23.7424,"n":153,"o":24.21,"t":"2026-01-26T05:00:00Z","v":16196,"vw":26.603573},{"c":24.9675,"h":27.57,"l":24.02,"n":310,"o":27.27,"t":"2026-01-27T05:00:00Z","v":43804,"vw":25.513074},{"c":23.5,"h":25.66,"l":23.23,"n":215,"o":23.76,"t":"2026-01-28T05:00:00Z","v":40067,"vw":24.078592},{"c":26.3415,"h":27.5586,"l":25,"n":102,"o":25.04,"t":"2026-01-29T05:00:00Z","v":21416,"vw":25.748978},{"c":31.71,"h":32.12,"l":28,"n":300,"o":28,"t":"2026-01-30T05:00:00Z","v":40879,"vw":29.941025},{"c":29.3797,"h":31.59,"l":28.915,"n":232,"o":30.73,"t":"2026-02-02T05:00:00Z","v":33043,"vw":30.234222},{"c":28.3166,"h":31.64,"l":27.79,"n":166,"o":28.74,"t":"2026-02-03T05:00:00Z","v":22291,"vw":29.386801},{"c":33.0616,"h":35.23,"l":29.95,"n":251,"o":30.4892,"t":"2026-02-04T05:00:00Z","v":27599,"vw":33.434129},{"c":39.895,"h":40,"l":34.58,"n":799,"o":36.28,"t":"2026-02-05T05:00:00Z","v":71006,"vw":37.664634},{"c":26.52,"h":35.72,"l":26.23,"n":846,"o":34.22,"t":"2026-02-06T05:00:00Z","v":87410,"vw":30.645382},{"c":22.56,"h":27.87,"l":22.03,"n":592,"o":27.51,"t":"2026-02-09T05:00:00Z","v":75910,"vw":23.18517},{"c":23.0252,"h":23.0252,"l":21.29,"n":416,"o":22.41,"t":"2026-02-10T05:00:00Z","v":61170,"vw":22.083105},{"c":24.51,"h":25.25,"l":21.92,"n":842,"o":21.92,"t":"2026-02-11T05:00:00Z","v":142962,"vw":24.391211},{"c":24.07,"h":29.4,"l":23.49,"n":2899,"o":26.69,"t":"2026-02-12T05:00:00Z","v":411091,"vw":25.680251},{"c":19.5,"h":24.5,"l":18.46,"n":1297,"o":23.65,"t":"2026-02-13T05:00:00Z","v":161666,"vw":20.693418},{"c":19.5,"h":21.35,"l":19.11,"n":1920,"o":20.45,"t":"2026-02-17T05:00:00Z","v":198596,"vw":19.923608},{"c":17.83,"h":19.783,"l":16.88,"n":1187,"o":18.77,"t":"2026-02-18T05:00:00Z","v":248096,"vw":17.924318},{"c":15.8591,"h":18.225,"l":15.74,"n":2198,"o":18.1699,"t":"2026-02-19T05:00:00Z","v":512225,"vw":16.368283},{"c":18.64,"h":18.87,"l":15.67,"n":1702,"o":16.29,"t":"2026-02-20T05:00:00Z","v":281753,"vw":17.628781},{"c":17.71,"h":19.5784,"l":17.48,"n":985,"o":19.5784,"t":"2026-02-23T05:00:00Z","v":162756,"vw":18.337656},{"c":17.0216,"h":18.14,"l":16.68,"n":599,"o":18.02,"t":"2026-02-24T05:00:00Z","v":110356,"vw":17.334115},{"c":15.83,"h":16.74,"l":15.38,"n":716,"o":16.16,"t":"2026-02-25T05:00:00Z","v":153293,"vw":15.967944},{"c":16.21,"h":17,"l":15.19,"n":772,"o":15.75,"t":"2026-02-26T05:00:00Z","v":146901,"vw":16.086308},{"c":20.42,"h":21.23,"l":18,"n":1761,"o":18.06,"t":"2026-02-27T05:00:00Z","v":290017,"vw":19.94468},{"c":20.46,"h":22.34,"l":20.38,"n":1869,"o":22.14,"t":"2026-03-02T05:00:00Z","v":211332,"vw":21.306868},{"c":22.32,"h":23.8,"l":21.02,"n":2173,"o":22.62,"t":"2026-03-03T05:00:00Z","v":211418,"vw":22.493652},{"c":16.8,"h":20.5093,"l":16.4,"n":3175,"o":20.42,"t":"2026-03-04T05:00:00Z","v":404942,"vw":17.72544},{"c":17.4,"h":18.8,"l":16.2249,"n":2604,"o":17.45,"t":"2026-03-05T05:00:00Z","v":263163,"vw":17.550213},{"c":19.68,"h":19.9,"l":17.75,"n":1894,"o":18.8,"t":"2026-03-06T05:00:00Z","v":182968,"vw":18.684987},{"c":17.29,"h":20.9775,"l":17.2,"n":2451,"o":20.72,"t":"2026-03-09T04:00:00Z","v":219107,"vw":18.623614},{"c":16.74,"h":17.1,"l":16.155,"n":1282,"o":16.9,"t":"2026-03-10T04:00:00Z","v":112014,"vw":16.575987},{"c":11.35,"h":13.88,"l":10.66,"n":14171,"o":13.73,"t":"2026-03-11T04:00:00Z","v":2099459,"vw":11.766682},{"c":12.1,"h":12.4699,"l":11.575,"n":4708,"o":12.1,"t":"2026-03-12T04:00:00Z","v":935097,"vw":12.017826},{"c":11.03,"h":11.73,"l":10.3,"n":6356,"o":11.73,"t":"2026-03-13T04:00:00Z","v":1312029,"vw":10.781125},{"c":7.78,"h":8.86,"l":7.31,"n":19141,"o":8.75,"t":"2026-03-16T04:00:00Z","v":5033677,"vw":7.841996},{"c":9.36,"h":9.725,"l":8.756,"n":10417,"o":8.86,"t":"2026-03-17T04:00:00Z","v":2683596,"vw":9.352624},{"c":8.94,"h":9.7,"l":8.31,"n":6774,"o":9.57,"t":"2026-03-18T04:00:00Z","v":1951278,"vw":8.887574},{"c":8.51,"h":9.6,"l":8.51,"n":4079,"o":9.6,"t":"2026-03-19T04:00:00Z","v":1243014,"vw":8.922122},{"c":9.04,"h":9.789,"l":8.25,"n":4000,"o":8.75,"t":"2026-03-20T04:00:00Z","v":898010,"vw":9.100894},{"c":9.59,"h":9.7,"l":8.54,"n":3646,"o":9.15,"t":"2026-03-23T04:00:00Z","v":593493,"vw":9.053887},{"c":9.5,"h":9.99,"l":9.07,"n":4120,"o":9.32,"t":"2026-03-24T04:00:00Z","v":896560,"vw":9.554606},{"c":9.5,"h":9.765,"l":8.88,"n":2779,"o":9.13,"t":"2026-03-25T04:00:00Z","v":597228,"vw":9.310463},{"c":10.96,"h":11.05,"l":9.83,"n":2454,"o":9.83,"t":"2026-03-26T04:00:00Z","v":413693,"vw":10.532268},{"c":12.03,"h":12.16,"l":11.0162,"n":3120,"o":11.12,"t":"2026-03-27T04:00:00Z","v":562033,"vw":11.752817},{"c":14.15,"h":14.67,"l":11.7,"n":4630,"o":11.7,"t":"2026-03-30T04:00:00Z","v":637459,"vw":13.519395},{"c":10.59,"h":13.04,"l":10.57,"n":8317,"o":12.51,"t":"2026-03-31T04:00:00Z","v":1385932,"vw":11.642415},{"c":10.97,"h":11.068,"l":9.8,"n":5095,"o":10.22,"t":"2026-04-01T04:00:00Z","v":819336,"vw":10.374211},{"c":9.52,"h":12.24,"l":9.47,"n":9530,"o":12.24,"t":"2026-04-02T04:00:00Z","v":2521303,"vw":10.180406},{"c":8.85,"h":9.681,"l":8.635,"n":5671,"o":9.53,"t":"2026-04-06T04:00:00Z","v":1361001,"vw":8.952131},{"c":8.09,"h":9.23,"l":8.03,"n":9881,"o":9.23,"t":"2026-04-07T04:00:00Z","v":2515379,"vw":8.525784},{"c":7.05,"h":7.799,"l":6.685,"n":5325,"o":6.76,"t":"2026-04-08T04:00:00Z","v":1905587,"vw":7.219697},{"c":5.81,"h":7.14,"l":5.785,"n":14714,"o":7.14,"t":"2026-04-09T04:00:00Z","v":4415643,"vw":6.341528},{"c":5.05,"h":5.9,"l":4.63,"n":20348,"o":5.9,"t":"2026-04-10T04:00:00Z","v":8148641,"vw":4.963},{"c":4.38,"h":5.21,"l":4.04,"n":18333,"o":5.2,"t":"2026-04-13T04:00:00Z","v":8674276,"vw":4.343318},{"c":3.97,"h":4.14,"l":3.73,"n":15593,"o":4.03,"t":"2026-04-14T04:00:00Z","v":8519660,"vw":3.902256},{"c":3.72,"h":4.21,"l":3.71,"n":12956,"o":4.05,"t":"2026-04-15T04:00:00Z","v":8952621,"vw":3.971517},{"c":3.78,"h":4.01,"l":3.64,"n":11883,"o":3.73,"t":"2026-04-16T04:00:00Z","v":7045010,"vw":3.866274},{"c":4.15,"h":4.25,"l":3.85,"n":11011,"o":3.87,"t":"2026-04-17T04:00:00Z","v":6074468,"vw":4.121933},{"c":4.07,"h":4.3199,"l":3.92,"n":8104,"o":4.22,"t":"2026-04-20T04:00:00Z","v":4846127,"vw":4.109305},{"c":4.19,"h":4.24,"l":3.87,"n":8001,"o":3.95,"t":"2026-04-21T04:00:00Z","v":3561004,"vw":4.033504},{"c":4.21,"h":4.25,"l":3.62,"n":6310,"o":3.855,"t":"2026-04-22T04:00:00Z","v":3313464,"vw":3.980199},{"c":4.15,"h":4.32,"l":3.695,"n":8251,"o":4.25,"t":"2026-04-23T04:00:00Z","v":5119140,"vw":3.967996},{"c":4.69,"h":4.75,"l":3.75,"n":8082,"o":3.83,"t":"2026-04-24T04:00:00Z","v":4698814,"vw":4.382626},{"c":4.82,"h":5.23,"l":4.59,"n":8124,"o":4.59,"t":"2026-04-27T04:00:00Z","v":3672415,"vw":4.914961},{"c":5.47,"h":5.635,"l":5.07,"n":10137,"o":5.28,"t":"2026-04-28T04:00:00Z","v":4386365,"vw":5.418889},{"c":5.01,"h":5.55,"l":4.8,"n":9932,"o":5.08,"t":"2026-04-29T04:00:00Z","v":3476801,"vw":5.252036},{"c":5.22,"h":5.43,"l":4.59,"n":9411,"o":4.72,"t":"2026-04-30T04:00:00Z","v":2730585,"vw":5.164513},{"c":3.97,"h":5.07,"l":3.87,"n":18567,"o":4.95,"t":"2026-05-01T04:00:00Z","v":8266236,"vw":4.182514},{"c":2.855,"h":3.71,"l":2.71,"n":24362,"o":3.7,"t":"2026-05-04T04:00:00Z","v":17519918,"vw":3.031409},{"c":2.87,"h":3.1,"l":2.745,"n":9604,"o":3,"t":"2026-05-05T04:00:00Z","v":6873306,"vw":2.876318},{"c":2.25,"h":2.89,"l":2.22,"n":17174,"o":2.75,"t":"2026-05-06T04:00:00Z","v":11793240,"vw":2.464323},{"c":2.49,"h":2.66,"l":2.19,"n":13162,"o":2.36,"t":"2026-05-07T04:00:00Z","v":13617121,"vw":2.452914},{"c":2.7,"h":2.702,"l":2.4,"n":7414,"o":2.52,"t":"2026-05-08T04:00:00Z","v":6681062,"vw":2.59494},{"c":2.41,"h":2.63,"l":2.11,"n":7356,"o":2.61,"t":"2026-05-11T04:00:00Z","v":8532726,"vw":2.280986},{"c":2.59,"h":2.77,"l":2.4399,"n":6219,"o":2.55,"t":"2026-05-12T04:00:00Z","v":6338348,"vw":2.631603},{"c":1.78,"h":2.14,"l":1.5,"n":52221,"o":1.885,"t":"2026-05-13T04:00:00Z","v":60007415,"vw":1.756074},{"c":1.54,"h":1.78,"l":1.33,"n":24640,"o":1.685,"t":"2026-05-14T04:00:00Z","v":46235958,"vw":1.467799},{"c":1.555,"h":1.6799,"l":1.44,"n":17632,"o":1.61,"t":"2026-05-15T04:00:00Z","v":35296844,"vw":1.55039},{"c":1.84,"h":1.9856,"l":1.59,"n":12593,"o":1.595,"t":"2026-05-18T04:00:00Z","v":19912410,"vw":1.852741},{"c":1.89,"h":2.16,"l":1.79,"n":13682,"o":2.02,"t":"2026-05-19T04:00:00Z","v":23195293,"vw":1.978692},{"c":1.99,"h":2.02,"l":1.76,"n":6611,"o":1.76,"t":"2026-05-20T04:00:00Z","v":13063757,"vw":1.921825},{"c":1.41,"h":1.64,"l":1.28,"n":17496,"o":1.59,"t":"2026-05-21T04:00:00Z","v":29815940,"vw":1.37952},{"c":1.48,"h":1.53,"l":1.39,"n":5492,"o":1.43,"t":"2026-05-22T04:00:00Z","v":13684286,"vw":1.459672},{"c":1.575,"h":1.6099,"l":1.39,"n":3742,"o":1.39,"t":"2026-05-26T04:00:00Z","v":9911029,"vw":1.522038},{"c":1.565,"h":1.72,"l":1.55,"n":8840,"o":1.59,"t":"2026-05-27T04:00:00Z","v":19375788,"vw":1.630421},{"c":1.305,"h":1.41,"l":1.21,"n":12071,"o":1.24,"t":"2026-05-28T04:00:00Z","v":37315389,"vw":1.302813},{"c":1.255,"h":1.48,"l":1.2233,"n":6165,"o":1.28,"t":"2026-05-29T04:00:00Z","v":22244215,"vw":1.3544},{"c":0.86,"h":1.17,"l":0.7938,"n":25775,"o":1.12,"t":"2026-06-01T04:00:00Z","v":58778445,"vw":0.887301},{"c":0.9104,"h":0.9124,"l":0.79,"n":8150,"o":0.82,"t":"2026-06-02T04:00:00Z","v":26905865,"vw":0.871169},{"c":9.76,"h":10.015,"l":8.689,"n":5684,"o":9.19,"t":"2026-06-03T04:00:00Z","v":2001628,"vw":9.570945},{"c":9.12,"h":11.05,"l":8.76,"n":15849,"o":10.6,"t":"2026-06-04T04:00:00Z","v":3535692,"vw":9.978599},{"c":11.35,"h":12.14,"l":9.78,"n":14540,"o":10.04,"t":"2026-06-05T04:00:00Z","v":3508847,"vw":11.178636},{"c":12.33,"h":12.36,"l":10.07,"n":6712,"o":10.07,"t":"2026-06-08T04:00:00Z","v":2573614,"vw":11.401903},{"c":12.1,"h":14.3379,"l":10.16,"n":7086,"o":10.95,"t":"2026-06-09T04:00:00Z","v":2034409,"vw":12.246325},{"c":13.03,"h":14.11,"l":10.96,"n":5574,"o":12.65,"t":"2026-06-10T04:00:00Z","v":1685176,"vw":12.081448},{"c":11.69,"h":13.85,"l":10.97,"n":4996,"o":13.73,"t":"2026-06-11T04:00:00Z","v":1493034,"vw":12.427923},{"c":10.63,"h":11.61,"l":9.52,"n":5009,"o":10.54,"t":"2026-06-12T04:00:00Z","v":1672324,"vw":10.369699},{"c":8.13,"h":9.48,"l":7.93,"n":9517,"o":8.96,"t":"2026-06-15T04:00:00Z","v":3241764,"vw":8.417774},{"c":7.82,"h":8.55,"l":7.085,"n":7790,"o":8.41,"t":"2026-06-16T04:00:00Z","v":3232697,"vw":7.63485},{"c":6.88,"h":7.87,"l":5.9101,"n":18525,"o":7.83,"t":"2026-06-17T04:00:00Z","v":9821552,"vw":6.661838},{"c":6.58,"h":7.1572,"l":6.04,"n":8257,"o":6.07,"t":"2026-06-18T04:00:00Z","v":5239510,"vw":6.660097},{"c":6.75,"h":7.01,"l":6.01,"n":6066,"o":6.46,"t":"2026-06-22T04:00:00Z","v":4330479,"vw":6.633332},{"c":7.13,"h":8.24,"l":6.2146,"n":12489,"o":8.06,"t":"2026-06-23T04:00:00Z","v":7504781,"vw":6.933494},{"c":7.99,"h":8.5,"l":7.09,"n":7882,"o":7.11,"t":"2026-06-24T04:00:00Z","v":3515954,"vw":8.005221},{"c":8.15,"h":8.4,"l":7.01,"n":6118,"o":7.17,"t":"2026-06-25T04:00:00Z","v":2466969,"vw":7.892384},{"c":9.18,"h":9.5725,"l":8.6701,"n":5203,"o":8.93,"t":"2026-06-26T04:00:00Z","v":1907601,"vw":9.146531},{"c":7.6,"h":9.61,"l":7.42,"n":12650,"o":8.54,"t":"2026-06-29T04:00:00Z","v":4111253,"vw":8.250841},{"c":6.71,"h":7.905,"l":5.91,"n":17458,"o":7.71,"t":"2026-06-30T04:00:00Z","v":7512993,"vw":6.440586},{"c":9.05,"h":9.12,"l":8.18,"n":13681,"o":8.4,"t":"2026-07-01T04:00:00Z","v":8404745,"vw":8.620578},{"c":10.07,"h":10.74,"l":8.4,"n":21578,"o":8.7,"t":"2026-07-02T04:00:00Z","v":8095823,"vw":9.952314},{"c":10.34,"h":10.96,"l":9.245,"n":8807,"o":9.96,"t":"2026-07-06T04:00:00Z","v":2652780,"vw":9.97379},{"c":12.06,"h":12.2266,"l":10.92,"n":9588,"o":11.4,"t":"2026-07-07T04:00:00Z","v":3226143,"vw":11.610331},{"c":9.41,"h":12.375,"l":9.24,"n":19481,"o":12.3,"t":"2026-07-08T04:00:00Z","v":5386403,"vw":10.774281},{"c":9.475,"h":9.85,"l":8.301,"n":7459,"o":8.36,"t":"2026-07-09T04:00:00Z","v":2783532,"vw":9.238439},{"c":9.19,"h":10.2499,"l":8.77,"n":7068,"o":9.61,"t":"2026-07-10T04:00:00Z","v":2429552,"vw":9.395048},{"c":9.92,"h":10.415,"l":9.24,"n":8816,"o":9.78,"t":"2026-07-13T04:00:00Z","v":2709957,"vw":9.878725},{"c":11.48,"h":11.59,"l":8.875,"n":9088,"o":9.27,"t":"2026-07-14T04:00:00Z","v":2313025,"vw":10.757029},{"c":10.84,"h":12.3,"l":10.45,"n":11282,"o":11.02,"t":"2026-07-15T04:00:00Z","v":3921960,"vw":11.241728},{"c":13.9,"h":14.1202,"l":11.58,"n":12889,"o":11.83,"t":"2026-07-16T04:00:00Z","v":4040029,"vw":13.019366},{"c":12.82,"h":15.109,"l":11.4501,"n":13772,"o":15.03,"t":"2026-07-17T04:00:00Z","v":3608105,"vw":12.7915},{"c":12.17,"h":12.7222,"l":10.54,"n":10642,"o":11.54,"t":"2026-07-20T04:00:00Z","v":3290361,"vw":11.749524},{"c":22.8,"h":32.81,"l":22.64,"n":16842,"o":32.41,"t":"2026-07-21T04:00:00Z","v":2475341,"vw":25.956764},{"c":22.47,"h":24.33,"l":20.455,"n":12797,"o":23.96,"t":"2026-07-22T04:00:00Z","v":2322445,"vw":21.644825},{"c":21.94,"h":23.385,"l":20.1,"n":10839,"o":23.28,"t":"2026-07-23T04:00:00Z","v":2016865,"vw":21.812789},{"c":28.58,"h":28.8599,"l":22.38,"n":13936,"o":22.38,"t":"2026-07-24T04:00:00Z","v":2967780,"vw":26.176533},{"c":28.49,"h":30.7,"l":24.99,"n":13614,"o":25.77,"t":"2026-07-27T04:00:00Z","v":2067775,"vw":28.556831},{"c":34.03,"h":36.6,"l":31,"n":16465,"o":31.4,"t":"2026-07-28T04:00:00Z","v":2417035,"vw":34.635519},{"c":42.61,"h":43.67,"l":33.36,"n":14095,"o":33.7,"t":"2026-07-29T04:00:00Z","v":1569841,"vw":39.781832},{"c":19.54,"h":30.74,"l":15.41,"n":67125,"o":29.21,"t":"2026-07-30T04:00:00Z","v":9611963,"vw":19.153247},{"c":19.01,"h":20.71,"l":16.1877,"n":26232,"o":16.62,"t":"2026-07-31T04:00:00Z","v":5732768,"vw":19.161553},{"c":14.6,"h":21.9056,"l":12.9,"n":54402,"o":20.38,"t":"2026-08-03T04:00:00Z","v":10215674,"vw":14.832725},{"c":12.77,"h":14.23,"l":12.32,"n":25314,"o":14.02,"t":"2026-08-04T04:00:00Z","v":5649208,"vw":13.105598},{"c":13.52,"h":14.1999,"l":12.56,"n":21336,"o":13.39,"t":"2026-08-05T04:00:00Z","v":5244269,"vw":13.136941},{"c":17.17,"h":17.32,"l":14.01,"n":34904,"o":15.2,"t":"2026-08-06T04:00:00Z","v":6597925,"vw":15.590878},{"c":17.53,"h":18.86,"l":15.83,"n":29661,"o":15.9,"t":"2026-08-07T04:00:00Z","v":4507952,"vw":17.82267},{"c":18.22,"h":18.47,"l":16.05,"n":20205,"o":17.91,"t":"2026-08-10T04:00:00Z","v":2666532,"vw":17.278942},{"c":16.47,"h":17.62,"l":16.05,"n":19221,"o":17.49,"t":"2026-08-11T04:00:00Z","v":2287128,"vw":16.800728},{"c":5.31,"h":12.5312,"l":5.28,"n":166031,"o":10.95,"t":"2026-08-12T04:00:00Z","v":43651793,"vw":7.893336},{"c":5.38,"h":5.6973,"l":4.5501,"n":73498,"o":5.35,"t":"2026-08-13T04:00:00Z","v":45318871,"vw":5.079009},{"c":4.435,"h":5.31,"l":4.4,"n":87624,"o":5.26,"t":"2026-08-14T04:00:00Z","v":45641233,"vw":4.705764},{"c":4.7,"h":4.86,"l":4.33,"n":37365,"o":4.45,"t":"2026-08-17T04:00:00Z","v":33561117,"vw":4.580619},{"c":5.42,"h":5.55,"l":4.5,"n":51239,"o":4.72,"t":"2026-08-18T04:00:00Z","v":35159486,"vw":5.113423},{"c":6.51,"h":6.935,"l":5.97,"n":64096,"o":6.13,"t":"2026-08-19T04:00:00Z","v":34997947,"vw":6.536811},{"c":6.72,"h":7.18,"l":6.54,"n":29980,"o":6.54,"t":"2026-08-20T04:00:00Z","v":12456539,"vw":6.916658},{"c":6.77,"h":6.845,"l":6.07,"n":20390,"o":6.35,"t":"2026-08-21T04:00:00Z","v":9765931,"vw":6.537787},{"c":7.27,"h":7.835,"l":7.11,"n":23279,"o":7.29,"t":"2026-08-24T04:00:00Z","v":9096857,"vw":7.493771},{"c":6.52,"h":7.1,"l":6.42,"n":19190,"o":6.8,"t":"2026-08-25T04:00:00Z","v":6556434,"vw":6.748039},{"c":7,"h":7.02,"l":6.57,"n":13289,"o":6.93,"t":"2026-08-26T04:00:00Z","v":4671573,"vw":6.841013},{"c":6.69,"h":6.9,"l":6.051,"n":17965,"o":6.3,"t":"2026-08-27T04:00:00Z","v":6760636,"vw":6.550255},{"c":7.27,"h":7.5,"l":6.97,"n":15875,"o":7.12,"t":"2026-08-28T04:00:00Z","v":5207078,"vw":7.276544},{"c":7.49,"h":7.8099,"l":7.32,"n":10715,"o":7.49,"t":"2026-08-31T04:00:00Z","v":3600633,"vw":7.592766},{"c":7.97,"h":8.3,"l":7.7302,"n":12895,"o":7.93,"t":"2026-09-01T04:00:00Z","v":4333253,"vw":8.010815},{"c":7.62,"h":8.32,"l":7.52,"n":16205,"o":8.3,"t":"2026-09-02T04:00:00Z","v":4580926,"vw":7.863595},{"c":7.11,"h":8.1501,"l":7.045,"n":14524,"o":7.61,"t":"2026-09-03T04:00:00Z","v":5078327,"vw":7.386335},{"c":6.05,"h":7.21,"l":6.05,"n":19619,"o":7.16,"t":"2026-09-04T04:00:00Z","v":6853830,"vw":6.591535},{"c":5.14,"h":5.64,"l":4.555,"n":31989,"o":5.64,"t":"2026-09-08T04:00:00Z","v":16112884,"vw":5.015379},{"c":5.28,"h":5.28,"l":4.86,"n":14778,"o":4.96,"t":"2026-09-09T04:00:00Z","v":8418835,"vw":5.10944},{"c":5.81,"h":5.9,"l":5.37,"n":23834,"o":5.63,"t":"2026-09-10T04:00:00Z","v":10413686,"vw":5.705366},{"c":6,"h":6.0399,"l":5.45,"n":19155,"o":5.45,"t":"2026-09-11T04:00:00Z","v":7300533,"vw":5.830672},{"c":6.66,"h":7.1,"l":6.275,"n":23420,"o":7.03,"t":"2026-09-14T04:00:00Z","v":10332906,"vw":6.548758},{"c":6.96,"h":6.985,"l":6.395,"n":12107,"o":6.69,"t":"2026-09-15T04:00:00Z","v":4476740,"vw":6.743958},{"c":6.84,"h":6.89,"l":6.09,"n":18702,"o":6.6,"t":"2026-09-16T04:00:00Z","v":8131020,"vw":6.4575},{"c":6.26,"h":6.8,"l":5.31,"n":27347,"o":5.485,"t":"2026-09-17T04:00:00Z","v":10563933,"vw":6.381233},{"c":5.96,"h":6.71,"l":5.9,"n":16001,"o":6.25,"t":"2026-09-18T04:00:00Z","v":7033578,"vw":6.252886},{"c":5.44,"h":6.0649,"l":5.2,"n":16505,"o":5.8,"t":"2026-09-21T04:00:00Z","v":6802584,"vw":5.50363},{"c":21.24,"h":21.97,"l":19.25,"n":7813,"o":21.68,"t":"2026-09-22T04:00:00Z","v":996890,"vw":20.43819},{"c":22.98,"h":22.98,"l":21.2,"n":6816,"o":21.4,"t":"2026-09-23T04:00:00Z","v":1137625,"vw":21.999738},{"c":19.58,"h":22.26,"l":18.45,"n":29600,"o":21.97,"t":"2026-09-24T04:00:00Z","v":6448321,"vw":19.475099},{"c":20.53,"h":20.83,"l":19.01,"n":9148,"o":19.23,"t":"2026-09-25T04:00:00Z","v":1840015,"vw":20.270023},{"c":21.42,"h":22.04,"l":19.15,"n":9659,"o":20.79,"t":"2026-09-28T04:00:00Z","v":1984783,"vw":20.719084},{"c":20.41,"h":21.1,"l":18.6984,"n":12487,"o":20.8,"t":"2026-09-29T04:00:00Z","v":2549136,"vw":19.734662},{"c":20.66,"h":20.84,"l":18.21,"n":10404,"o":19.41,"t":"2026-09-30T04:00:00Z","v":1966447,"vw":19.812825},{"c":21.32,"h":22.0072,"l":20.1372,"n":7018,"o":20.71,"t":"2026-10-01T04:00:00Z","v":1302824,"vw":21.230355},{"c":19.38,"h":20.8,"l":18.42,"n":11266,"o":20.8,"t":"2026-10-02T04:00:00Z","v":2469161,"vw":19.19591},{"c":20.99,"h":21.37,"l":19.2,"n":6105,"o":19.41,"t":"2026-10-05T04:00:00Z","v":1379317,"vw":20.633351},{"c":17.98,"h":20.28,"l":17.0101,"n":32254,"o":20.28,"t":"2026-10-06T04:00:00Z","v":6915509,"vw":17.91466},{"c":19.74,"h":20.21,"l":18.82,"n":14852,"o":19.1,"t":"2026-10-07T04:00:00Z","v":2972482,"vw":19.658021},{"c":22.63,"h":22.99,"l":20.27,"n":12297,"o":20.4,"t":"2026-10-08T04:00:00Z","v":2474403,"vw":21.876691},{"c":22.37,"h":22.88,"l":21.64,"n":3850,"o":22.11,"t":"2026-10-09T04:00:00Z","v":731818,"vw":22.376344},{"c":24.6,"h":25.275,"l":23.13,"n":4331,"o":23.13,"t":"2026-10-12T04:00:00Z","v":703980,"vw":24.635923},{"c":25.35,"h":27.535,"l":25.15,"n":7324,"o":26.87,"t":"2026-10-13T04:00:00Z","v":1201381,"vw":26.456197},{"c":30.48,"h":31.24,"l":27.4,"n":9696,"o":28.29,"t":"2026-10-14T04:00:00Z","v":1355670,"vw":30.144753},{"c":29.68,"h":37.98,"l":29.48,"n":14332,"o":34.12,"t":"2026-10-15T04:00:00Z","v":2113070,"vw":34.575209},{"c":37.05,"h":37.6999,"l":31.77,"n":12597,"o":31.95,"t":"2026-10-16T04:00:00Z","v":1964008,"vw":34.94142},{"c":34.79,"h":36.5096,"l":31.87,"n":9840,"o":31.89,"t":"2026-10-19T04:00:00Z","v":1547375,"vw":34.871478},{"c":34.51,"h":38.95,"l":33.09,"n":9990,"o":37.58,"t":"2026-10-20T04:00:00Z","v":1481782,"vw":35.645815},{"c":34.39,"h":37.33,"l":31.5,"n":7005,"o":32.5,"t":"2026-10-21T04:00:00Z","v":890600,"vw":34.585496},{"c":39.35,"h":40.6758,"l":36.09,"n":8754,"o":37.16,"t":"2026-10-22T04:00:00Z","v":1075345,"vw":38.723727}],"volatilityBars":[{"c":5.71,"h":5.82,"l":5.66,"n":106,"o":5.82,"t":"2026-09-21T08:00:00Z","v":34648,"vw":5.717329},{"c":5.72,"h":5.72,"l":5.71,"n":18,"o":5.71,"t":"2026-09-21T08:15:00Z","v":11560,"vw":5.719386},{"c":5.7105,"h":5.72,"l":5.71,"n":11,"o":5.72,"t":"2026-09-21T08:30:00Z","v":14010,"vw":5.713367},{"c":5.74,"h":5.74,"l":5.72,"n":10,"o":5.73,"t":"2026-09-21T08:45:00Z","v":5241,"vw":5.722885},{"c":5.73,"h":5.73,"l":5.6909,"n":11,"o":5.73,"t":"2026-09-21T09:00:00Z","v":4840,"vw":5.721758},{"c":5.73,"h":5.73,"l":5.72,"n":5,"o":5.72,"t":"2026-09-21T09:15:00Z","v":2439,"vw":5.724914},{"c":5.7,"h":5.74,"l":5.7,"n":7,"o":5.73,"t":"2026-09-21T09:30:00Z","v":3154,"vw":5.725504},{"c":5.9,"h":5.9,"l":5.71,"n":32,"o":5.71,"t":"2026-09-21T09:45:00Z","v":15823,"vw":5.800368},{"c":5.81,"h":5.92,"l":5.81,"n":8,"o":5.92,"t":"2026-09-21T10:00:00Z","v":5185,"vw":5.849443},{"c":5.79,"h":5.81,"l":5.79,"n":12,"o":5.81,"t":"2026-09-21T10:15:00Z","v":2880,"vw":5.800182},{"c":5.78,"h":5.78,"l":5.78,"n":22,"o":5.78,"t":"2026-09-21T10:30:00Z","v":20400,"vw":5.78},{"c":5.81,"h":5.81,"l":5.78,"n":47,"o":5.78,"t":"2026-09-21T10:45:00Z","v":25127,"vw":5.786572},{"c":5.8527,"h":5.8652,"l":5.7503,"n":75,"o":5.81,"t":"2026-09-21T11:00:00Z","v":25690,"vw":5.814201},{"c":5.86,"h":5.93,"l":5.86,"n":24,"o":5.87,"t":"2026-09-21T11:15:00Z","v":14900,"vw":5.880437},{"c":5.87,"h":5.87,"l":5.83,"n":23,"o":5.85,"t":"2026-09-21T11:30:00Z","v":9336,"vw":5.863464},{"c":5.81,"h":5.85,"l":5.81,"n":12,"o":5.8409,"t":"2026-09-21T11:45:00Z","v":8737,"vw":5.847316},{"c":5.76,"h":5.84,"l":5.73,"n":66,"o":5.84,"t":"2026-09-21T12:00:00Z","v":27836,"vw":5.784533},{"c":5.77,"h":5.78,"l":5.71,"n":41,"o":5.7405,"t":"2026-09-21T12:15:00Z","v":23239,"vw":5.740176},{"c":5.72,"h":5.77,"l":5.701,"n":34,"o":5.76,"t":"2026-09-21T12:30:00Z","v":13995,"vw":5.739924},{"c":5.84,"h":5.85,"l":5.73,"n":40,"o":5.73,"t":"2026-09-21T12:45:00Z","v":22090,"vw":5.755838},{"c":5.83,"h":5.87,"l":5.82,"n":19,"o":5.85,"t":"2026-09-21T13:00:00Z","v":9260,"vw":5.834809},{"c":5.82,"h":5.85,"l":5.8,"n":119,"o":5.85,"t":"2026-09-21T13:15:00Z","v":44111,"vw":5.827777},{"c":5.7998,"h":6.0649,"l":5.725,"n":2137,"o":5.8,"t":"2026-09-21T13:30:00Z","v":508775,"vw":5.88136},{"c":5.875,"h":5.9,"l":5.63,"n":1532,"o":5.79,"t":"2026-09-21T13:45:00Z","v":351908,"vw":5.749293},{"c":5.69,"h":5.97,"l":5.65,"n":1365,"o":5.875,"t":"2026-09-21T14:00:00Z","v":345537,"vw":5.802012},{"c":5.67,"h":5.8,"l":5.67,"n":626,"o":5.685,"t":"2026-09-21T14:15:00Z","v":207451,"vw":5.712118},{"c":5.73,"h":5.76,"l":5.65,"n":924,"o":5.679,"t":"2026-09-21T14:30:00Z","v":296314,"vw":5.696791},{"c":5.6568,"h":5.735,"l":5.655,"n":355,"o":5.73,"t":"2026-09-21T14:45:00Z","v":126136,"vw":5.689739},{"c":5.445,"h":5.68,"l":5.425,"n":990,"o":5.665,"t":"2026-09-21T15:00:00Z","v":491307,"vw":5.534543},{"c":5.4,"h":5.46,"l":5.33,"n":1029,"o":5.435,"t":"2026-09-21T15:15:00Z","v":587149,"vw":5.391322},{"c":5.365,"h":5.41,"l":5.34,"n":620,"o":5.406,"t":"2026-09-21T15:30:00Z","v":280558,"vw":5.372954},{"c":5.425,"h":5.43,"l":5.335,"n":374,"o":5.375,"t":"2026-09-21T15:45:00Z","v":234829,"vw":5.374752},{"c":5.4899,"h":5.4979,"l":5.4002,"n":413,"o":5.4203,"t":"2026-09-21T16:00:00Z","v":176936,"vw":5.435111},{"c":5.445,"h":5.54,"l":5.41,"n":390,"o":5.48,"t":"2026-09-21T16:15:00Z","v":158153,"vw":5.471961},{"c":5.46,"h":5.515,"l":5.42,"n":238,"o":5.44,"t":"2026-09-21T16:30:00Z","v":124532,"vw":5.463474},{"c":5.415,"h":5.45,"l":5.38,"n":233,"o":5.45,"t":"2026-09-21T16:45:00Z","v":120385,"vw":5.413686},{"c":5.45,"h":5.45,"l":5.38,"n":224,"o":5.405,"t":"2026-09-21T17:00:00Z","v":105204,"vw":5.410454},{"c":5.445,"h":5.48,"l":5.3999,"n":177,"o":5.458,"t":"2026-09-21T17:15:00Z","v":91948,"vw":5.444091},{"c":5.37,"h":5.4394,"l":5.37,"n":270,"o":5.435,"t":"2026-09-21T17:30:00Z","v":102150,"vw":5.393892},{"c":5.26,"h":5.38,"l":5.255,"n":651,"o":5.37,"t":"2026-09-21T17:45:00Z","v":302219,"vw":5.311014},{"c":5.28,"h":5.31,"l":5.265,"n":239,"o":5.265,"t":"2026-09-21T18:00:00Z","v":126696,"vw":5.288059},{"c":5.2551,"h":5.2899,"l":5.22,"n":440,"o":5.27,"t":"2026-09-21T18:15:00Z","v":211199,"vw":5.255664},{"c":5.2028,"h":5.2675,"l":5.2028,"n":278,"o":5.2599,"t":"2026-09-21T18:30:00Z","v":107852,"vw":5.243686},{"c":5.33,"h":5.34,"l":5.2,"n":342,"o":5.21,"t":"2026-09-21T18:45:00Z","v":167256,"vw":5.257558},{"c":5.34,"h":5.38,"l":5.305,"n":350,"o":5.33,"t":"2026-09-21T19:00:00Z","v":193733,"vw":5.339619},{"c":5.43,"h":5.445,"l":5.33,"n":309,"o":5.34,"t":"2026-09-21T19:15:00Z","v":267301,"vw":5.394602},{"c":5.43,"h":5.46,"l":5.3621,"n":432,"o":5.4321,"t":"2026-09-21T19:30:00Z","v":263868,"vw":5.405485},{"c":5.45,"h":5.485,"l":5.4007,"n":477,"o":5.4368,"t":"2026-09-21T19:45:00Z","v":347378,"vw":5.441229},{"c":5.47,"h":5.4799,"l":5.44,"n":60,"o":5.45,"t":"2026-09-21T20:00:00Z","v":33513,"vw":5.456646},{"c":5.486,"h":5.486,"l":5.46,"n":45,"o":5.47,"t":"2026-09-21T20:15:00Z","v":10389,"vw":5.465763},{"c":5.4879,"h":5.4879,"l":5.47,"n":26,"o":5.471,"t":"2026-09-21T20:30:00Z","v":11462,"vw":5.479703},{"c":5.491,"h":5.5,"l":5.491,"n":18,"o":5.491,"t":"2026-09-21T20:45:00Z","v":8204,"vw":5.497219},{"c":5.4906,"h":5.5,"l":5.49,"n":37,"o":5.5,"t":"2026-09-21T21:00:00Z","v":58502,"vw":5.499009},{"c":5.474,"h":5.4893,"l":5.47,"n":14,"o":5.4893,"t":"2026-09-21T21:15:00Z","v":1964,"vw":5.479257},{"c":5.45,"h":5.46,"l":5.45,"n":9,"o":5.46,"t":"2026-09-21T21:30:00Z","v":1625,"vw":5.450704},{"c":5.45,"h":5.45,"l":5.44,"n":11,"o":5.45,"t":"2026-09-21T21:45:00Z","v":14901,"vw":5.449434},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-09-21T22:00:00Z","v":200,"vw":5.45},{"c":5.41,"h":5.48,"l":5.41,"n":4,"o":5.48,"t":"2026-09-21T22:15:00Z","v":2248,"vw":5.445961},{"c":5.45,"h":5.4794,"l":5.4,"n":10,"o":5.4114,"t":"2026-09-21T22:30:00Z","v":8399,"vw":5.408836},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-09-21T22:45:00Z","v":250,"vw":5.46},{"c":5.42,"h":5.42,"l":5.42,"n":4,"o":5.42,"t":"2026-09-21T23:00:00Z","v":1501,"vw":5.42},{"c":5.39,"h":5.42,"l":5.39,"n":7,"o":5.4,"t":"2026-09-21T23:15:00Z","v":2133,"vw":5.401802},{"c":5.39,"h":5.39,"l":5.37,"n":4,"o":5.3762,"t":"2026-09-21T23:30:00Z","v":1030,"vw":5.373729},{"c":5.4,"h":5.4,"l":5.38,"n":14,"o":5.4,"t":"2026-09-21T23:45:00Z","v":2684,"vw":5.390734},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-22T08:00:00Z","v":100,"vw":21.6},{"c":22.4,"h":22.4,"l":22.39,"n":3,"o":22.39,"t":"2026-09-22T08:15:00Z","v":532,"vw":22.397619},{"c":22.41,"h":22.65,"l":22.27,"n":6,"o":22.27,"t":"2026-09-22T08:30:00Z","v":448,"vw":22.436005},{"c":22.12,"h":22.39,"l":22.12,"n":7,"o":22.39,"t":"2026-09-22T08:45:00Z","v":1817,"vw":22.283526},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-09-22T09:45:00Z","v":125,"vw":22},{"c":21.41,"h":21.76,"l":21.41,"n":11,"o":21.74,"t":"2026-09-22T10:00:00Z","v":1946,"vw":21.64056},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-09-22T11:00:00Z","v":200,"vw":22.15},{"c":21.99,"h":22,"l":21.94,"n":7,"o":21.94,"t":"2026-09-22T11:30:00Z","v":917,"vw":21.984445},{"c":22.07,"h":22.07,"l":21.93,"n":5,"o":21.93,"t":"2026-09-22T11:45:00Z","v":928,"vw":21.987062},{"c":22.05,"h":22.13,"l":22,"n":8,"o":22,"t":"2026-09-22T12:00:00Z","v":928,"vw":22.075556},{"c":22.03,"h":22.07,"l":22.03,"n":3,"o":22.07,"t":"2026-09-22T12:15:00Z","v":357,"vw":22.058796},{"c":22.1,"h":22.1,"l":21.94,"n":7,"o":21.94,"t":"2026-09-22T12:30:00Z","v":1015,"vw":22.0395},{"c":21.91,"h":22.06,"l":21.91,"n":6,"o":22.06,"t":"2026-09-22T12:45:00Z","v":863,"vw":22.016445},{"c":21.88,"h":21.92,"l":21.88,"n":3,"o":21.92,"t":"2026-09-22T13:00:00Z","v":540,"vw":21.888},{"c":21.8,"h":22.06,"l":21.8,"n":16,"o":21.95,"t":"2026-09-22T13:15:00Z","v":2206,"vw":21.973179},{"c":20.25,"h":21.97,"l":19.73,"n":1327,"o":21.68,"t":"2026-09-22T13:30:00Z","v":153345,"vw":20.36035},{"c":19.6399,"h":20.505,"l":19.25,"n":1365,"o":20.2222,"t":"2026-09-22T13:45:00Z","v":223380,"vw":19.705159},{"c":19.75,"h":20.32,"l":19.62,"n":521,"o":19.64,"t":"2026-09-22T14:00:00Z","v":129526,"vw":19.940934},{"c":20.04,"h":20.2599,"l":19.72,"n":287,"o":19.8,"t":"2026-09-22T14:15:00Z","v":31601,"vw":20.058685},{"c":20.48,"h":20.5,"l":19.8403,"n":279,"o":20.0999,"t":"2026-09-22T14:30:00Z","v":41785,"vw":20.246512},{"c":21,"h":21.04,"l":20.3843,"n":356,"o":20.4477,"t":"2026-09-22T14:45:00Z","v":62760,"vw":20.738923},{"c":20.9019,"h":21.2,"l":20.84,"n":296,"o":20.9696,"t":"2026-09-22T15:00:00Z","v":55884,"vw":21.010458},{"c":21.2894,"h":21.324,"l":20.8699,"n":151,"o":20.96,"t":"2026-09-22T15:15:00Z","v":32206,"vw":20.996344},{"c":21.17,"h":21.27,"l":21.1191,"n":107,"o":21.2423,"t":"2026-09-22T15:30:00Z","v":13728,"vw":21.19765},{"c":21.1462,"h":21.25,"l":21.1,"n":97,"o":21.1,"t":"2026-09-22T15:45:00Z","v":22655,"vw":21.203654},{"c":21.19,"h":21.36,"l":21.1001,"n":121,"o":21.1577,"t":"2026-09-22T16:00:00Z","v":16106,"vw":21.249922},{"c":21.4626,"h":21.5045,"l":21.1724,"n":106,"o":21.1724,"t":"2026-09-22T16:15:00Z","v":12155,"vw":21.329956},{"c":21.5101,"h":21.6176,"l":21.391,"n":162,"o":21.52,"t":"2026-09-22T16:30:00Z","v":29094,"vw":21.54876},{"c":21.4,"h":21.52,"l":21.36,"n":81,"o":21.492,"t":"2026-09-22T16:45:00Z","v":13314,"vw":21.438966},{"c":21.63,"h":21.635,"l":21.41,"n":45,"o":21.41,"t":"2026-09-22T17:00:00Z","v":3932,"vw":21.548605},{"c":21.54,"h":21.67,"l":21.46,"n":41,"o":21.67,"t":"2026-09-22T17:15:00Z","v":4109,"vw":21.56682},{"c":21.44,"h":21.66,"l":21.44,"n":25,"o":21.66,"t":"2026-09-22T17:30:00Z","v":6630,"vw":21.585231},{"c":21.4399,"h":21.586,"l":21.378,"n":43,"o":21.49,"t":"2026-09-22T17:45:00Z","v":6553,"vw":21.411957},{"c":21.3,"h":21.48,"l":21.27,"n":245,"o":21.4353,"t":"2026-09-22T18:00:00Z","v":7645,"vw":21.335493},{"c":21.17,"h":21.4154,"l":20.925,"n":724,"o":21.31,"t":"2026-09-22T18:15:00Z","v":33634,"vw":21.242413},{"c":21.13,"h":21.2999,"l":21.11,"n":157,"o":21.255,"t":"2026-09-22T18:30:00Z","v":5808,"vw":21.214163},{"c":21.23,"h":21.3723,"l":21.13,"n":82,"o":21.13,"t":"2026-09-22T18:45:00Z","v":4075,"vw":21.296858},{"c":21.32,"h":21.32,"l":21.2,"n":36,"o":21.3,"t":"2026-09-22T19:00:00Z","v":990,"vw":21.267093},{"c":20.995,"h":21.22,"l":20.85,"n":87,"o":21.15,"t":"2026-09-22T19:15:00Z","v":19212,"vw":20.996277},{"c":21.1203,"h":21.1203,"l":20.85,"n":63,"o":21.065,"t":"2026-09-22T19:30:00Z","v":9609,"vw":20.970321},{"c":21.24,"h":21.315,"l":20.88,"n":188,"o":21.05,"t":"2026-09-22T19:45:00Z","v":19337,"vw":21.109571},{"c":21.197,"h":21.2727,"l":21.197,"n":8,"o":21.2727,"t":"2026-09-22T20:00:00Z","v":1740,"vw":21.266323},{"c":21.37,"h":21.37,"l":21.3,"n":5,"o":21.3,"t":"2026-09-22T20:15:00Z","v":401,"vw":21.3374},{"c":21.28,"h":21.33,"l":21.17,"n":14,"o":21.33,"t":"2026-09-22T20:30:00Z","v":4006,"vw":21.262735},{"c":21.25,"h":21.3489,"l":21.25,"n":5,"o":21.3489,"t":"2026-09-22T20:45:00Z","v":2200,"vw":21.287758},{"c":21.48,"h":21.48,"l":21.31,"n":7,"o":21.31,"t":"2026-09-22T21:15:00Z","v":684,"vw":21.399493},{"c":21.305,"h":21.305,"l":21.305,"n":1,"o":21.305,"t":"2026-09-22T21:30:00Z","v":500,"vw":21.305},{"c":21.25,"h":21.3,"l":21.25,"n":3,"o":21.3,"t":"2026-09-22T22:00:00Z","v":395,"vw":21.280519},{"c":21.21,"h":21.24,"l":21.2,"n":13,"o":21.24,"t":"2026-09-22T22:15:00Z","v":4147,"vw":21.208807},{"c":21.211,"h":21.211,"l":21.211,"n":1,"o":21.211,"t":"2026-09-22T22:30:00Z","v":400,"vw":21.211},{"c":21.25,"h":21.26,"l":21.25,"n":6,"o":21.25,"t":"2026-09-22T22:45:00Z","v":651,"vw":21.252154},{"c":21.1588,"h":21.25,"l":21.1588,"n":9,"o":21.25,"t":"2026-09-22T23:00:00Z","v":1770,"vw":21.1947},{"c":21.15,"h":21.16,"l":21.15,"n":3,"o":21.16,"t":"2026-09-22T23:45:00Z","v":924,"vw":21.1511},{"c":20.9,"h":21.15,"l":20.9,"n":41,"o":21.1092,"t":"2026-09-23T08:00:00Z","v":5511,"vw":21.045357},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-09-23T08:15:00Z","v":417,"vw":20.93},{"c":20.95,"h":20.95,"l":20.9,"n":7,"o":20.91,"t":"2026-09-23T08:30:00Z","v":1585,"vw":20.920221},{"c":20.9717,"h":21.01,"l":20.9542,"n":11,"o":20.9542,"t":"2026-09-23T08:45:00Z","v":1161,"vw":20.99434},{"c":21.41,"h":21.42,"l":21.28,"n":18,"o":21.34,"t":"2026-09-23T10:00:00Z","v":1779,"vw":21.378916},{"c":21.46,"h":21.47,"l":21.46,"n":2,"o":21.47,"t":"2026-09-23T10:30:00Z","v":427,"vw":21.463934},{"c":21.3631,"h":21.3631,"l":21.3274,"n":3,"o":21.3274,"t":"2026-09-23T10:45:00Z","v":524,"vw":21.345388},{"c":21.59,"h":21.61,"l":21.47,"n":15,"o":21.47,"t":"2026-09-23T11:00:00Z","v":3964,"vw":21.539905},{"c":21.88,"h":21.88,"l":21.56,"n":50,"o":21.56,"t":"2026-09-23T11:15:00Z","v":15910,"vw":21.7723},{"c":22.1565,"h":22.28,"l":21.99,"n":94,"o":22,"t":"2026-09-23T11:30:00Z","v":19348,"vw":22.111595},{"c":22.1,"h":22.28,"l":22.03,"n":40,"o":22.21,"t":"2026-09-23T11:45:00Z","v":7271,"vw":22.113127},{"c":22.19,"h":22.23,"l":22.08,"n":43,"o":22.1,"t":"2026-09-23T12:00:00Z","v":13041,"vw":22.138007},{"c":22.05,"h":22.2,"l":22.04,"n":32,"o":22.12,"t":"2026-09-23T12:15:00Z","v":4250,"vw":22.101054},{"c":21.85,"h":21.98,"l":21.85,"n":37,"o":21.98,"t":"2026-09-23T12:30:00Z","v":13314,"vw":21.860251},{"c":21.85,"h":21.96,"l":21.85,"n":15,"o":21.9407,"t":"2026-09-23T12:45:00Z","v":1443,"vw":21.907844},{"c":21.91,"h":22.0389,"l":21.91,"n":18,"o":21.99,"t":"2026-09-23T13:00:00Z","v":1467,"vw":21.977736},{"c":21.54,"h":21.84,"l":21.4556,"n":77,"o":21.84,"t":"2026-09-23T13:15:00Z","v":4280,"vw":21.595703},{"c":21.6016,"h":22.59,"l":21.2,"n":1238,"o":21.4,"t":"2026-09-23T13:30:00Z","v":163764,"vw":22.126395},{"c":21.5299,"h":21.895,"l":21.23,"n":643,"o":21.65,"t":"2026-09-23T13:45:00Z","v":87277,"vw":21.625398},{"c":21.991,"h":22.1,"l":21.365,"n":459,"o":21.4701,"t":"2026-09-23T14:00:00Z","v":65014,"vw":21.678173},{"c":22.0701,"h":22.4598,"l":21.94,"n":445,"o":21.9484,"t":"2026-09-23T14:15:00Z","v":81591,"vw":22.229531},{"c":21.915,"h":22.2601,"l":21.7328,"n":289,"o":22.1,"t":"2026-09-23T14:30:00Z","v":46673,"vw":21.922088},{"c":21.36,"h":21.97,"l":21.36,"n":344,"o":21.89,"t":"2026-09-23T14:45:00Z","v":62072,"vw":21.590324},{"c":21.62,"h":21.62,"l":21.28,"n":223,"o":21.41,"t":"2026-09-23T15:00:00Z","v":47018,"vw":21.464439},{"c":21.63,"h":21.71,"l":21.5147,"n":96,"o":21.56,"t":"2026-09-23T15:15:00Z","v":17991,"vw":21.592319},{"c":21.55,"h":21.77,"l":21.55,"n":81,"o":21.635,"t":"2026-09-23T15:30:00Z","v":20117,"vw":21.690784},{"c":21.9,"h":22.1,"l":21.5287,"n":162,"o":21.5287,"t":"2026-09-23T15:45:00Z","v":28202,"vw":21.880219},{"c":22.05,"h":22.11,"l":21.9,"n":140,"o":21.9,"t":"2026-09-23T16:00:00Z","v":38516,"vw":22.022393},{"c":22.16,"h":22.17,"l":21.89,"n":124,"o":21.97,"t":"2026-09-23T16:15:00Z","v":17251,"vw":22.02112},{"c":22.2,"h":22.2,"l":22.02,"n":71,"o":22.08,"t":"2026-09-23T16:30:00Z","v":12835,"vw":22.135678},{"c":22.1703,"h":22.34,"l":22.0822,"n":71,"o":22.21,"t":"2026-09-23T16:45:00Z","v":11308,"vw":22.236169},{"c":22.48,"h":22.48,"l":22.02,"n":132,"o":22.14,"t":"2026-09-23T17:00:00Z","v":35659,"vw":22.341557},{"c":22.1,"h":22.42,"l":22.08,"n":73,"o":22.42,"t":"2026-09-23T17:15:00Z","v":10843,"vw":22.217284},{"c":22,"h":22.19,"l":22,"n":69,"o":22.174,"t":"2026-09-23T17:30:00Z","v":21592,"vw":22.126905},{"c":21.7745,"h":22.0188,"l":21.7745,"n":181,"o":21.915,"t":"2026-09-23T17:45:00Z","v":37203,"vw":21.938915},{"c":22,"h":22.01,"l":21.84,"n":55,"o":21.84,"t":"2026-09-23T18:00:00Z","v":5656,"vw":21.935612},{"c":21.96,"h":21.973,"l":21.8,"n":22,"o":21.89,"t":"2026-09-23T18:15:00Z","v":5251,"vw":21.912898},{"c":21.9585,"h":21.97,"l":21.9415,"n":20,"o":21.96,"t":"2026-09-23T18:30:00Z","v":11707,"vw":21.968483},{"c":22.05,"h":22.1,"l":22.015,"n":41,"o":22.0417,"t":"2026-09-23T18:45:00Z","v":7995,"vw":22.053601},{"c":22.165,"h":22.18,"l":22.0284,"n":48,"o":22.05,"t":"2026-09-23T19:00:00Z","v":6145,"vw":22.106594},{"c":22.18,"h":22.25,"l":22.1121,"n":101,"o":22.19,"t":"2026-09-23T19:15:00Z","v":22882,"vw":22.209115},{"c":22.7,"h":22.739,"l":22.2099,"n":241,"o":22.21,"t":"2026-09-23T19:30:00Z","v":39006,"vw":22.466545},{"c":22.91,"h":22.955,"l":22.64,"n":294,"o":22.7563,"t":"2026-09-23T19:45:00Z","v":46188,"vw":22.880198},{"c":22.92,"h":23.0986,"l":22.7879,"n":68,"o":22.98,"t":"2026-09-23T20:00:00Z","v":11128,"vw":22.98168},{"c":22.9,"h":22.91,"l":22.76,"n":8,"o":22.91,"t":"2026-09-23T20:15:00Z","v":1709,"vw":22.830582},{"c":22.81,"h":22.81,"l":22.775,"n":4,"o":22.8,"t":"2026-09-23T20:30:00Z","v":875,"vw":22.793824},{"c":22.89,"h":22.89,"l":22.83,"n":12,"o":22.83,"t":"2026-09-23T20:45:00Z","v":3804,"vw":22.859442},{"c":22.8,"h":22.81,"l":22.79,"n":13,"o":22.8,"t":"2026-09-23T21:15:00Z","v":2348,"vw":22.803987},{"c":22.78,"h":22.78,"l":22.75,"n":14,"o":22.78,"t":"2026-09-23T21:30:00Z","v":2019,"vw":22.772986},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-09-23T21:45:00Z","v":200,"vw":22.74},{"c":22.5904,"h":22.75,"l":22.5904,"n":120,"o":22.6,"t":"2026-09-23T22:00:00Z","v":39760,"vw":22.665707},{"c":22.6,"h":22.72,"l":22.6,"n":16,"o":22.63,"t":"2026-09-23T22:15:00Z","v":9702,"vw":22.700517},{"c":22.75,"h":22.75,"l":22.7499,"n":4,"o":22.7499,"t":"2026-09-23T22:30:00Z","v":765,"vw":22.749971},{"c":22.53,"h":22.631,"l":22.53,"n":9,"o":22.6309,"t":"2026-09-23T22:45:00Z","v":1069,"vw":22.594545},{"c":22.66,"h":22.66,"l":22.6,"n":14,"o":22.6,"t":"2026-09-23T23:00:00Z","v":1355,"vw":22.631441},{"c":22.75,"h":22.8,"l":22.68,"n":26,"o":22.68,"t":"2026-09-23T23:15:00Z","v":8919,"vw":22.754682},{"c":22.8483,"h":22.8483,"l":22.7288,"n":3,"o":22.76,"t":"2026-09-23T23:45:00Z","v":2225,"vw":22.739429},{"c":22.93,"h":23.38,"l":22.7,"n":197,"o":22.76,"t":"2026-09-24T08:00:00Z","v":23277,"vw":22.904172},{"c":23.5,"h":23.5,"l":23.18,"n":49,"o":23.18,"t":"2026-09-24T08:15:00Z","v":4051,"vw":23.355556},{"c":23.56,"h":23.64,"l":23.37,"n":33,"o":23.5,"t":"2026-09-24T08:30:00Z","v":3796,"vw":23.52525},{"c":23.5,"h":23.75,"l":23.5,"n":20,"o":23.73,"t":"2026-09-24T08:45:00Z","v":1681,"vw":23.684923},{"c":23.46,"h":23.5,"l":23.4,"n":16,"o":23.5,"t":"2026-09-24T09:00:00Z","v":1870,"vw":23.459683},{"c":23.48,"h":23.59,"l":23.45,"n":28,"o":23.57,"t":"2026-09-24T09:15:00Z","v":3382,"vw":23.502515},{"c":23.7,"h":23.72,"l":23.55,"n":115,"o":23.55,"t":"2026-09-24T09:30:00Z","v":12399,"vw":23.65941},{"c":23.46,"h":23.7,"l":23.46,"n":8,"o":23.7,"t":"2026-09-24T09:45:00Z","v":1563,"vw":23.534667},{"c":23.15,"h":23.43,"l":23.05,"n":62,"o":23.43,"t":"2026-09-24T10:00:00Z","v":15048,"vw":23.355625},{"c":23.13,"h":23.21,"l":23.07,"n":9,"o":23.21,"t":"2026-09-24T10:15:00Z","v":1988,"vw":23.162974},{"c":22.88,"h":23,"l":22.88,"n":4,"o":23,"t":"2026-09-24T10:30:00Z","v":575,"vw":22.901818},{"c":22.8,"h":22.92,"l":22.8,"n":32,"o":22.92,"t":"2026-09-24T10:45:00Z","v":2907,"vw":22.836403},{"c":22.7,"h":22.84,"l":22.64,"n":49,"o":22.8395,"t":"2026-09-24T11:00:00Z","v":5421,"vw":22.752653},{"c":22.5944,"h":22.63,"l":22.4,"n":72,"o":22.63,"t":"2026-09-24T11:15:00Z","v":10001,"vw":22.520056},{"c":22.63,"h":22.68,"l":22.49,"n":99,"o":22.68,"t":"2026-09-24T11:30:00Z","v":28087,"vw":22.619668},{"c":22.8,"h":22.82,"l":22.5583,"n":24,"o":22.63,"t":"2026-09-24T11:45:00Z","v":7716,"vw":22.630287},{"c":22.4004,"h":22.7,"l":22.4,"n":51,"o":22.69,"t":"2026-09-24T12:00:00Z","v":16274,"vw":22.57017},{"c":22.679,"h":22.8,"l":22.285,"n":62,"o":22.33,"t":"2026-09-24T12:15:00Z","v":11326,"vw":22.513621},{"c":22.76,"h":23.02,"l":22.67,"n":69,"o":22.67,"t":"2026-09-24T12:30:00Z","v":11898,"vw":22.811026},{"c":22.49,"h":22.73,"l":22.38,"n":65,"o":22.729,"t":"2026-09-24T12:45:00Z","v":9730,"vw":22.54039},{"c":22.44,"h":22.45,"l":22.3,"n":103,"o":22.45,"t":"2026-09-24T13:00:00Z","v":21814,"vw":22.403501},{"c":21.86,"h":22.52,"l":21.77,"n":181,"o":22.44,"t":"2026-09-24T13:15:00Z","v":30240,"vw":22.245352},{"c":20.345,"h":22.26,"l":19.59,"n":2996,"o":21.97,"t":"2026-09-24T13:30:00Z","v":587616,"vw":20.346997},{"c":20.915,"h":21.5,"l":20.22,"n":1380,"o":20.34,"t":"2026-09-24T13:45:00Z","v":273106,"vw":20.83601},{"c":20.24,"h":20.8,"l":20.18,"n":1172,"o":20.8,"t":"2026-09-24T14:00:00Z","v":210508,"vw":20.461243},{"c":19.36,"h":20.45,"l":19.35,"n":2506,"o":20.2,"t":"2026-09-24T14:15:00Z","v":477083,"vw":19.913937},{"c":19.3399,"h":19.6195,"l":19.03,"n":1861,"o":19.3622,"t":"2026-09-24T14:30:00Z","v":320238,"vw":19.284912},{"c":19.99,"h":20.35,"l":19.345,"n":1714,"o":19.3602,"t":"2026-09-24T14:45:00Z","v":393548,"vw":19.904564},{"c":19.97,"h":20.31,"l":19.83,"n":743,"o":19.97,"t":"2026-09-24T15:00:00Z","v":135312,"vw":20.087808},{"c":20.328,"h":20.4,"l":19.632,"n":572,"o":19.9,"t":"2026-09-24T15:15:00Z","v":117552,"vw":20.000001},{"c":19.9501,"h":20.37,"l":19.9501,"n":393,"o":20.29,"t":"2026-09-24T15:30:00Z","v":75927,"vw":20.195283},{"c":19.84,"h":20.1,"l":19.74,"n":443,"o":19.9899,"t":"2026-09-24T15:45:00Z","v":86349,"vw":19.915597},{"c":20.0448,"h":20.25,"l":19.7306,"n":399,"o":19.83,"t":"2026-09-24T16:00:00Z","v":62158,"vw":20.030002},{"c":19.33,"h":20,"l":19.2,"n":1200,"o":20,"t":"2026-09-24T16:15:00Z","v":274375,"vw":19.345978},{"c":19.32,"h":19.6799,"l":19.06,"n":951,"o":19.375,"t":"2026-09-24T16:30:00Z","v":284288,"vw":19.313853},{"c":18.7,"h":19.3638,"l":18.7,"n":1660,"o":19.3,"t":"2026-09-24T16:45:00Z","v":455483,"vw":19.056927},{"c":18.54,"h":18.9,"l":18.48,"n":1508,"o":18.69,"t":"2026-09-24T17:00:00Z","v":338781,"vw":18.628988},{"c":18.9,"h":19.1,"l":18.6193,"n":768,"o":18.6193,"t":"2026-09-24T17:15:00Z","v":169174,"vw":18.890622},{"c":18.78,"h":19,"l":18.56,"n":731,"o":18.91,"t":"2026-09-24T17:30:00Z","v":168976,"vw":18.693606},{"c":18.54,"h":18.82,"l":18.45,"n":1372,"o":18.8195,"t":"2026-09-24T17:45:00Z","v":242578,"vw":18.563392},{"c":18.9457,"h":19.1467,"l":18.55,"n":923,"o":18.58,"t":"2026-09-24T18:00:00Z","v":331858,"vw":18.947334},{"c":18.78,"h":18.9556,"l":18.66,"n":411,"o":18.9279,"t":"2026-09-24T18:15:00Z","v":72154,"vw":18.778513},{"c":18.73,"h":18.88,"l":18.62,"n":311,"o":18.75,"t":"2026-09-24T18:30:00Z","v":44791,"vw":18.736023},{"c":18.595,"h":18.67,"l":18.4642,"n":791,"o":18.66,"t":"2026-09-24T18:45:00Z","v":142743,"vw":18.564103},{"c":18.86,"h":18.978,"l":18.645,"n":539,"o":18.65,"t":"2026-09-24T19:00:00Z","v":146097,"vw":18.872723},{"c":19.0901,"h":19.16,"l":18.6501,"n":467,"o":18.835,"t":"2026-09-24T19:15:00Z","v":103580,"vw":18.804605},{"c":18.94,"h":19.15,"l":18.92,"n":497,"o":19.1,"t":"2026-09-24T19:30:00Z","v":154581,"vw":19.089514},{"c":19.57,"h":19.58,"l":18.8109,"n":1016,"o":18.9565,"t":"2026-09-24T19:45:00Z","v":274896,"vw":19.322847},{"c":19.58,"h":19.68,"l":19.54,"n":230,"o":19.58,"t":"2026-09-24T20:00:00Z","v":81474,"vw":19.593182},{"c":19.71,"h":19.8186,"l":19.591,"n":58,"o":19.6,"t":"2026-09-24T20:15:00Z","v":9303,"vw":19.737885},{"c":19.64,"h":19.74,"l":19.64,"n":49,"o":19.74,"t":"2026-09-24T20:30:00Z","v":7488,"vw":19.682354},{"c":19.5699,"h":19.6513,"l":19.5699,"n":19,"o":19.6513,"t":"2026-09-24T20:45:00Z","v":2592,"vw":19.622574},{"c":19.62,"h":19.62,"l":19.5609,"n":20,"o":19.58,"t":"2026-09-24T21:00:00Z","v":4094,"vw":19.578846},{"c":19.6191,"h":19.6191,"l":19.59,"n":6,"o":19.59,"t":"2026-09-24T21:15:00Z","v":632,"vw":19.599212},{"c":19.56,"h":19.6199,"l":19.53,"n":25,"o":19.57,"t":"2026-09-24T21:30:00Z","v":78162,"vw":19.572642},{"c":19.55,"h":19.55,"l":19.5207,"n":12,"o":19.55,"t":"2026-09-24T21:45:00Z","v":941,"vw":19.5429},{"c":19.62,"h":19.63,"l":19.5636,"n":41,"o":19.59,"t":"2026-09-24T22:00:00Z","v":17198,"vw":19.601442},{"c":19.6999,"h":19.7,"l":19.6304,"n":29,"o":19.64,"t":"2026-09-24T22:15:00Z","v":3388,"vw":19.679119},{"c":19.71,"h":19.71,"l":19.6239,"n":58,"o":19.64,"t":"2026-09-24T22:30:00Z","v":11632,"vw":19.705682},{"c":19.7101,"h":19.72,"l":19.71,"n":36,"o":19.7101,"t":"2026-09-24T22:45:00Z","v":7668,"vw":19.711177},{"c":19.76,"h":19.76,"l":19.7199,"n":48,"o":19.72,"t":"2026-09-24T23:00:00Z","v":5010,"vw":19.73456},{"c":19.75,"h":19.769,"l":19.74,"n":38,"o":19.769,"t":"2026-09-24T23:15:00Z","v":32396,"vw":19.75584},{"c":19.73,"h":19.75,"l":19.71,"n":25,"o":19.75,"t":"2026-09-24T23:30:00Z","v":6983,"vw":19.73536},{"c":19.693,"h":19.73,"l":19.66,"n":22,"o":19.73,"t":"2026-09-24T23:45:00Z","v":5627,"vw":19.686715},{"c":18.8,"h":19.3,"l":18.75,"n":270,"o":19.25,"t":"2026-09-25T08:00:00Z","v":33844,"vw":18.934284},{"c":18.72,"h":18.82,"l":18.7,"n":15,"o":18.8,"t":"2026-09-25T08:15:00Z","v":2061,"vw":18.76666},{"c":18.72,"h":18.8,"l":18.71,"n":18,"o":18.72,"t":"2026-09-25T08:30:00Z","v":3434,"vw":18.762895},{"c":18.73,"h":18.74,"l":18.7,"n":21,"o":18.7,"t":"2026-09-25T08:45:00Z","v":2180,"vw":18.715554},{"c":18.72,"h":18.72,"l":18.68,"n":20,"o":18.71,"t":"2026-09-25T09:00:00Z","v":4108,"vw":18.696681},{"c":18.75,"h":18.75,"l":18.66,"n":31,"o":18.67,"t":"2026-09-25T09:15:00Z","v":13691,"vw":18.684889},{"c":18.8,"h":18.82,"l":18.77,"n":11,"o":18.77,"t":"2026-09-25T09:30:00Z","v":2556,"vw":18.808113},{"c":18.89,"h":18.89,"l":18.85,"n":11,"o":18.85,"t":"2026-09-25T09:45:00Z","v":2910,"vw":18.881878},{"c":18.8,"h":18.85,"l":18.8,"n":9,"o":18.85,"t":"2026-09-25T10:00:00Z","v":1673,"vw":18.831486},{"c":18.71,"h":18.8,"l":18.71,"n":3,"o":18.8,"t":"2026-09-25T10:30:00Z","v":625,"vw":18.7744},{"c":18.69,"h":18.72,"l":18.66,"n":24,"o":18.71,"t":"2026-09-25T10:45:00Z","v":2549,"vw":18.687637},{"c":18.72,"h":18.87,"l":18.65,"n":143,"o":18.7289,"t":"2026-09-25T11:00:00Z","v":26097,"vw":18.732317},{"c":18.72,"h":18.8,"l":18.67,"n":61,"o":18.71,"t":"2026-09-25T11:15:00Z","v":11589,"vw":18.718765},{"c":18.81,"h":18.8993,"l":18.7,"n":63,"o":18.79,"t":"2026-09-25T11:30:00Z","v":53970,"vw":18.754606},{"c":18.678,"h":18.8,"l":18.67,"n":46,"o":18.8,"t":"2026-09-25T11:45:00Z","v":13983,"vw":18.733131},{"c":18.7406,"h":18.7637,"l":18.68,"n":31,"o":18.7,"t":"2026-09-25T12:00:00Z","v":5019,"vw":18.727013},{"c":18.82,"h":18.95,"l":18.75,"n":41,"o":18.79,"t":"2026-09-25T12:15:00Z","v":22428,"vw":18.830924},{"c":18.92,"h":18.92,"l":18.81,"n":46,"o":18.86,"t":"2026-09-25T12:30:00Z","v":18723,"vw":18.89371},{"c":18.95,"h":19,"l":18.75,"n":31,"o":18.82,"t":"2026-09-25T12:45:00Z","v":3318,"vw":18.863565},{"c":18.75,"h":18.97,"l":18.72,"n":125,"o":18.96,"t":"2026-09-25T13:00:00Z","v":28820,"vw":18.813445},{"c":19.16,"h":19.28,"l":18.7549,"n":211,"o":18.76,"t":"2026-09-25T13:15:00Z","v":31987,"vw":19.083965},{"c":19.9478,"h":20.1,"l":19.01,"n":1469,"o":19.23,"t":"2026-09-25T13:30:00Z","v":299797,"vw":19.702306},{"c":20.06,"h":20.285,"l":19.8818,"n":786,"o":19.94,"t":"2026-09-25T13:45:00Z","v":131402,"vw":20.052051},{"c":20.63,"h":20.7172,"l":20.04,"n":1005,"o":20.04,"t":"2026-09-25T14:00:00Z","v":229035,"vw":20.399251},{"c":20.68,"h":20.77,"l":20.29,"n":892,"o":20.63,"t":"2026-09-25T14:15:00Z","v":175526,"vw":20.519362},{"c":20.53,"h":20.73,"l":20.421,"n":396,"o":20.64,"t":"2026-09-25T14:30:00Z","v":67975,"vw":20.583843},{"c":20.6,"h":20.65,"l":20.39,"n":219,"o":20.49,"t":"2026-09-25T14:45:00Z","v":42511,"vw":20.519612},{"c":20.505,"h":20.67,"l":20.4871,"n":293,"o":20.6,"t":"2026-09-25T15:00:00Z","v":60721,"vw":20.572104},{"c":20.375,"h":20.58,"l":20.375,"n":152,"o":20.505,"t":"2026-09-25T15:15:00Z","v":48333,"vw":20.446778},{"c":20.6,"h":20.6,"l":20.26,"n":177,"o":20.3,"t":"2026-09-25T15:30:00Z","v":38033,"vw":20.3937},{"c":20.52,"h":20.83,"l":20.49,"n":342,"o":20.6,"t":"2026-09-25T15:45:00Z","v":63849,"vw":20.705337},{"c":20.26,"h":20.5219,"l":20.0819,"n":260,"o":20.52,"t":"2026-09-25T16:00:00Z","v":61240,"vw":20.248883},{"c":20.52,"h":20.62,"l":20.071,"n":200,"o":20.2155,"t":"2026-09-25T16:15:00Z","v":44803,"vw":20.338918},{"c":20.17,"h":20.55,"l":20.15,"n":82,"o":20.55,"t":"2026-09-25T16:30:00Z","v":14797,"vw":20.31015},{"c":20.5,"h":20.5,"l":20.145,"n":93,"o":20.145,"t":"2026-09-25T16:45:00Z","v":18212,"vw":20.296903},{"c":20.3,"h":20.45,"l":20.3,"n":66,"o":20.45,"t":"2026-09-25T17:00:00Z","v":9806,"vw":20.395343},{"c":20.27,"h":20.3,"l":20.197,"n":101,"o":20.3,"t":"2026-09-25T17:15:00Z","v":21764,"vw":20.267533},{"c":20.21,"h":20.379,"l":20.19,"n":89,"o":20.295,"t":"2026-09-25T17:30:00Z","v":18512,"vw":20.297161},{"c":20.3796,"h":20.3796,"l":20.19,"n":54,"o":20.23,"t":"2026-09-25T17:45:00Z","v":6962,"vw":20.270648},{"c":20.365,"h":20.43,"l":20.331,"n":56,"o":20.35,"t":"2026-09-25T18:00:00Z","v":11930,"vw":20.383252},{"c":20.4618,"h":20.49,"l":20.35,"n":68,"o":20.36,"t":"2026-09-25T18:15:00Z","v":14853,"vw":20.395183},{"c":20.46,"h":20.4999,"l":20.3704,"n":59,"o":20.41,"t":"2026-09-25T18:30:00Z","v":13938,"vw":20.417117},{"c":20.42,"h":20.48,"l":20.38,"n":69,"o":20.43,"t":"2026-09-25T18:45:00Z","v":15853,"vw":20.429464},{"c":20.31,"h":20.45,"l":20.26,"n":99,"o":20.44,"t":"2026-09-25T19:00:00Z","v":18927,"vw":20.376343},{"c":20.3316,"h":20.42,"l":20.29,"n":102,"o":20.33,"t":"2026-09-25T19:15:00Z","v":17311,"vw":20.355264},{"c":20.5,"h":20.55,"l":20.36,"n":129,"o":20.36,"t":"2026-09-25T19:30:00Z","v":25501,"vw":20.48267},{"c":20.53,"h":20.53,"l":20.426,"n":244,"o":20.426,"t":"2026-09-25T19:45:00Z","v":43720,"vw":20.488887},{"c":20.45,"h":20.54,"l":20.45,"n":34,"o":20.53,"t":"2026-09-25T20:00:00Z","v":5166,"vw":20.521413},{"c":20.5,"h":20.51,"l":20.46,"n":22,"o":20.5,"t":"2026-09-25T20:15:00Z","v":4120,"vw":20.494814},{"c":20.4,"h":20.42,"l":20.4,"n":7,"o":20.42,"t":"2026-09-25T20:30:00Z","v":2075,"vw":20.414561},{"c":20.42,"h":20.45,"l":20.42,"n":6,"o":20.45,"t":"2026-09-25T20:45:00Z","v":3700,"vw":20.441815},{"c":20.4016,"h":20.4016,"l":20.4016,"n":1,"o":20.4016,"t":"2026-09-25T21:15:00Z","v":1020,"vw":20.4016},{"c":20.34,"h":20.4,"l":20.16,"n":50,"o":20.4,"t":"2026-09-25T21:30:00Z","v":3757,"vw":20.226531},{"c":20.3,"h":20.34,"l":20.01,"n":11,"o":20.01,"t":"2026-09-25T21:45:00Z","v":3918,"vw":20.126206},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-09-25T22:15:00Z","v":200,"vw":20.01},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-09-25T22:30:00Z","v":110,"vw":20.02},{"c":20.36,"h":20.36,"l":20.03,"n":4,"o":20.03,"t":"2026-09-25T22:45:00Z","v":1565,"vw":20.076696},{"c":20.32,"h":20.32,"l":20.32,"n":7,"o":20.32,"t":"2026-09-25T23:00:00Z","v":793,"vw":20.32},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-09-25T23:15:00Z","v":1500,"vw":20.33},{"c":20.365,"h":20.4,"l":20.34,"n":14,"o":20.35,"t":"2026-09-25T23:30:00Z","v":2720,"vw":20.350769},{"c":20.33,"h":20.36,"l":20.3,"n":28,"o":20.36,"t":"2026-09-25T23:45:00Z","v":2632,"vw":20.310534},{"c":21.41,"h":21.6,"l":21.07,"n":184,"o":21.55,"t":"2026-09-28T08:00:00Z","v":19860,"vw":21.354837},{"c":21.39,"h":21.41,"l":21.33,"n":5,"o":21.33,"t":"2026-09-28T08:15:00Z","v":1419,"vw":21.377953},{"c":21.54,"h":21.54,"l":21.4,"n":17,"o":21.46,"t":"2026-09-28T08:30:00Z","v":2428,"vw":21.485895},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-09-28T08:45:00Z","v":807,"vw":21.58},{"c":21.7,"h":21.7,"l":21.5,"n":15,"o":21.5,"t":"2026-09-28T09:00:00Z","v":2092,"vw":21.584399},{"c":21.54,"h":21.54,"l":21.52,"n":8,"o":21.54,"t":"2026-09-28T09:15:00Z","v":700,"vw":21.532495},{"c":21.52,"h":21.8,"l":21.51,"n":16,"o":21.74,"t":"2026-09-28T09:30:00Z","v":4515,"vw":21.608291},{"c":21.5,"h":21.51,"l":21.5,"n":12,"o":21.51,"t":"2026-09-28T09:45:00Z","v":1841,"vw":21.502353},{"c":21.56,"h":21.58,"l":21.56,"n":4,"o":21.57,"t":"2026-09-28T10:00:00Z","v":800,"vw":21.566068},{"c":21.58,"h":21.58,"l":21.55,"n":2,"o":21.55,"t":"2026-09-28T10:30:00Z","v":484,"vw":21.567603},{"c":21.43,"h":21.43,"l":21.41,"n":7,"o":21.41,"t":"2026-09-28T10:45:00Z","v":1427,"vw":21.423884},{"c":21.48,"h":21.48,"l":21.3,"n":43,"o":21.3805,"t":"2026-09-28T11:00:00Z","v":16273,"vw":21.371006},{"c":21.28,"h":21.4,"l":21.28,"n":18,"o":21.4,"t":"2026-09-28T11:15:00Z","v":2542,"vw":21.323948},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-09-28T11:30:00Z","v":369,"vw":21.3},{"c":21.4,"h":21.45,"l":21.4,"n":7,"o":21.45,"t":"2026-09-28T11:45:00Z","v":836,"vw":21.441667},{"c":21.34,"h":21.55,"l":21.22,"n":55,"o":21.4526,"t":"2026-09-28T12:00:00Z","v":8147,"vw":21.447312},{"c":21.21,"h":21.35,"l":21.2,"n":25,"o":21.26,"t":"2026-09-28T12:15:00Z","v":3744,"vw":21.240759},{"c":21.01,"h":21.2,"l":21.01,"n":29,"o":21.15,"t":"2026-09-28T12:30:00Z","v":5796,"vw":21.101651},{"c":21.1,"h":21.1,"l":20.97,"n":20,"o":21,"t":"2026-09-28T12:45:00Z","v":3251,"vw":21.02935},{"c":21,"h":21.2401,"l":21,"n":24,"o":21.11,"t":"2026-09-28T13:00:00Z","v":6517,"vw":21.1297},{"c":20.78,"h":21.32,"l":20.78,"n":88,"o":21.0015,"t":"2026-09-28T13:15:00Z","v":32195,"vw":21.043545},{"c":19.8,"h":21.2,"l":19.15,"n":1497,"o":20.79,"t":"2026-09-28T13:30:00Z","v":316150,"vw":19.817179},{"c":19.86,"h":20.2235,"l":19.56,"n":721,"o":19.85,"t":"2026-09-28T13:45:00Z","v":212596,"vw":19.930917},{"c":20.1503,"h":20.33,"l":19.665,"n":496,"o":19.9,"t":"2026-09-28T14:00:00Z","v":158771,"vw":20.049898},{"c":20.1863,"h":20.22,"l":19.9146,"n":279,"o":20.16,"t":"2026-09-28T14:15:00Z","v":53598,"vw":20.067575},{"c":21.42,"h":21.42,"l":20.21,"n":1212,"o":20.25,"t":"2026-09-28T14:30:00Z","v":238568,"vw":21.009685},{"c":21.525,"h":21.63,"l":21.3633,"n":747,"o":21.42,"t":"2026-09-28T14:45:00Z","v":157169,"vw":21.496545},{"c":21.71,"h":21.7497,"l":21.51,"n":301,"o":21.58,"t":"2026-09-28T15:00:00Z","v":49327,"vw":21.61398},{"c":21.58,"h":22.04,"l":21.54,"n":538,"o":21.75,"t":"2026-09-28T15:15:00Z","v":84619,"vw":21.804254},{"c":21.615,"h":21.75,"l":21.4405,"n":344,"o":21.63,"t":"2026-09-28T15:30:00Z","v":59092,"vw":21.613179},{"c":21.2498,"h":21.65,"l":21.215,"n":369,"o":21.5601,"t":"2026-09-28T15:45:00Z","v":55383,"vw":21.417839},{"c":21.43,"h":21.477,"l":21.18,"n":113,"o":21.2,"t":"2026-09-28T16:00:00Z","v":21381,"vw":21.386195},{"c":20.82,"h":21.4308,"l":20.76,"n":363,"o":21.43,"t":"2026-09-28T16:15:00Z","v":83607,"vw":20.958617},{"c":21.08,"h":21.115,"l":20.77,"n":176,"o":20.81,"t":"2026-09-28T16:30:00Z","v":32260,"vw":20.918156},{"c":21.26,"h":21.26,"l":21,"n":100,"o":21.0599,"t":"2026-09-28T16:45:00Z","v":21117,"vw":21.092895},{"c":21.06,"h":21.42,"l":21.03,"n":131,"o":21.3,"t":"2026-09-28T17:00:00Z","v":25433,"vw":21.251281},{"c":21.22,"h":21.22,"l":20.9603,"n":108,"o":21.0008,"t":"2026-09-28T17:15:00Z","v":20142,"vw":21.084789},{"c":21.13,"h":21.2213,"l":21.08,"n":45,"o":21.2213,"t":"2026-09-28T17:30:00Z","v":3581,"vw":21.146047},{"c":21,"h":21.14,"l":20.93,"n":60,"o":21.14,"t":"2026-09-28T17:45:00Z","v":12945,"vw":21.00515},{"c":21.1397,"h":21.15,"l":20.93,"n":96,"o":20.9925,"t":"2026-09-28T18:00:00Z","v":23662,"vw":21.023108},{"c":21.014,"h":21.18,"l":21.014,"n":70,"o":21.145,"t":"2026-09-28T18:15:00Z","v":13823,"vw":21.106239},{"c":21.03,"h":21.15,"l":21.03,"n":55,"o":21.03,"t":"2026-09-28T18:30:00Z","v":6980,"vw":21.077006},{"c":20.85,"h":21.03,"l":20.82,"n":86,"o":21.03,"t":"2026-09-28T18:45:00Z","v":17607,"vw":20.914062},{"c":21.2,"h":21.2,"l":20.864,"n":85,"o":20.864,"t":"2026-09-28T19:00:00Z","v":22604,"vw":21.056895},{"c":21.32,"h":21.36,"l":21.1613,"n":111,"o":21.1775,"t":"2026-09-28T19:15:00Z","v":21994,"vw":21.297161},{"c":21.385,"h":21.385,"l":21.2135,"n":92,"o":21.34,"t":"2026-09-28T19:30:00Z","v":12996,"vw":21.298128},{"c":21.47,"h":21.49,"l":21.305,"n":478,"o":21.305,"t":"2026-09-28T19:45:00Z","v":96426,"vw":21.424242},{"c":21.5,"h":21.6,"l":21.42,"n":66,"o":21.42,"t":"2026-09-28T20:00:00Z","v":15354,"vw":21.525997},{"c":21.3903,"h":21.52,"l":21.3903,"n":13,"o":21.5,"t":"2026-09-28T20:15:00Z","v":7002,"vw":21.510874},{"c":21.5,"h":21.5,"l":21.4269,"n":13,"o":21.47,"t":"2026-09-28T20:30:00Z","v":3155,"vw":21.470151},{"c":21.4406,"h":21.49,"l":21.4406,"n":4,"o":21.49,"t":"2026-09-28T20:45:00Z","v":510,"vw":21.48012},{"c":21.38,"h":21.42,"l":21.38,"n":18,"o":21.42,"t":"2026-09-28T21:00:00Z","v":5200,"vw":21.405682},{"c":21.35,"h":21.37,"l":21.35,"n":12,"o":21.37,"t":"2026-09-28T21:15:00Z","v":5602,"vw":21.359701},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-09-28T21:45:00Z","v":400,"vw":21.37},{"c":21.55,"h":21.61,"l":21.45,"n":14,"o":21.59,"t":"2026-09-28T22:00:00Z","v":941,"vw":21.539412},{"c":21.4847,"h":21.5,"l":21.37,"n":7,"o":21.3786,"t":"2026-09-28T22:15:00Z","v":750,"vw":21.410334},{"c":21.3517,"h":21.4,"l":21.3517,"n":2,"o":21.4,"t":"2026-09-28T23:00:00Z","v":1147,"vw":21.362101},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-09-28T23:15:00Z","v":500,"vw":21.31},{"c":21.429,"h":21.429,"l":21.429,"n":1,"o":21.429,"t":"2026-09-28T23:45:00Z","v":200,"vw":21.429},{"c":21.02,"h":22.02,"l":21,"n":125,"o":21.93,"t":"2026-09-29T08:00:00Z","v":9307,"vw":21.52575},{"c":20.61,"h":20.8,"l":20.61,"n":19,"o":20.8,"t":"2026-09-29T08:15:00Z","v":3738,"vw":20.711976},{"c":20.72,"h":20.8,"l":20.72,"n":11,"o":20.78,"t":"2026-09-29T08:30:00Z","v":1432,"vw":20.78155},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-09-29T09:00:00Z","v":217,"vw":21},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-29T09:15:00Z","v":100,"vw":21},{"c":21.01,"h":21.01,"l":20.99,"n":9,"o":21,"t":"2026-09-29T09:45:00Z","v":3350,"vw":20.994848},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-09-29T10:00:00Z","v":100,"vw":21.01},{"c":21,"h":21,"l":20.97,"n":8,"o":20.97,"t":"2026-09-29T10:15:00Z","v":3000,"vw":20.989694},{"c":20.99,"h":20.99,"l":20.71,"n":24,"o":20.78,"t":"2026-09-29T11:00:00Z","v":4901,"vw":20.767334},{"c":20.9,"h":20.92,"l":20.9,"n":6,"o":20.92,"t":"2026-09-29T11:30:00Z","v":424,"vw":20.906667},{"c":20.78,"h":21,"l":20.78,"n":12,"o":20.98,"t":"2026-09-29T11:45:00Z","v":1309,"vw":20.931905},{"c":21,"h":21,"l":20.9,"n":4,"o":20.9,"t":"2026-09-29T12:00:00Z","v":884,"vw":20.958754},{"c":20.91,"h":21.12,"l":20.75,"n":8,"o":20.75,"t":"2026-09-29T12:15:00Z","v":1210,"vw":20.960289},{"c":20.9,"h":21.1,"l":20.9,"n":15,"o":21.02,"t":"2026-09-29T12:30:00Z","v":6595,"vw":20.954888},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-09-29T12:45:00Z","v":301,"vw":20.85},{"c":20.76,"h":20.8,"l":20.76,"n":8,"o":20.8,"t":"2026-09-29T13:00:00Z","v":553,"vw":20.776097},{"c":20.87,"h":20.89,"l":20.71,"n":51,"o":20.75,"t":"2026-09-29T13:15:00Z","v":7148,"vw":20.760832},{"c":20.21,"h":21.1,"l":20.07,"n":883,"o":20.8,"t":"2026-09-29T13:30:00Z","v":171549,"vw":20.612151},{"c":19.73,"h":20.52,"l":19.55,"n":1624,"o":20.1,"t":"2026-09-29T13:45:00Z","v":305160,"vw":19.926015},{"c":19.8784,"h":20.4,"l":19.4001,"n":971,"o":19.7696,"t":"2026-09-29T14:00:00Z","v":165054,"vw":19.960518},{"c":18.9253,"h":20.15,"l":18.6984,"n":1358,"o":19.86,"t":"2026-09-29T14:15:00Z","v":301155,"vw":19.191986},{"c":19.1,"h":19.13,"l":18.75,"n":866,"o":18.94,"t":"2026-09-29T14:30:00Z","v":204203,"vw":18.947553},{"c":19.2282,"h":19.35,"l":18.88,"n":581,"o":19.119,"t":"2026-09-29T14:45:00Z","v":129093,"vw":19.156326},{"c":19.34,"h":19.5644,"l":19.22,"n":725,"o":19.22,"t":"2026-09-29T15:00:00Z","v":171289,"vw":19.409068},{"c":19.765,"h":19.9299,"l":19.2,"n":829,"o":19.35,"t":"2026-09-29T15:15:00Z","v":214819,"vw":19.619158},{"c":19.83,"h":19.85,"l":19.6,"n":254,"o":19.756,"t":"2026-09-29T15:30:00Z","v":48718,"vw":19.732222},{"c":19.8678,"h":19.98,"l":19.6576,"n":375,"o":19.7707,"t":"2026-09-29T15:45:00Z","v":58851,"vw":19.845136},{"c":19.6,"h":19.88,"l":19.57,"n":171,"o":19.83,"t":"2026-09-29T16:00:00Z","v":39259,"vw":19.647297},{"c":19.7,"h":19.77,"l":19.501,"n":266,"o":19.6216,"t":"2026-09-29T16:15:00Z","v":52720,"vw":19.628159},{"c":19.985,"h":20,"l":19.695,"n":158,"o":19.695,"t":"2026-09-29T16:30:00Z","v":34998,"vw":19.878844},{"c":19.7955,"h":20.0237,"l":19.78,"n":323,"o":19.9082,"t":"2026-09-29T16:45:00Z","v":46526,"vw":19.884308},{"c":19.78,"h":19.92,"l":19.6765,"n":98,"o":19.795,"t":"2026-09-29T17:00:00Z","v":22412,"vw":19.834392},{"c":19.69,"h":19.8811,"l":19.69,"n":86,"o":19.775,"t":"2026-09-29T17:15:00Z","v":29878,"vw":19.803645},{"c":20.08,"h":20.08,"l":19.7,"n":129,"o":19.75,"t":"2026-09-29T17:30:00Z","v":23254,"vw":19.932889},{"c":20.075,"h":20.15,"l":19.9082,"n":138,"o":20.03,"t":"2026-09-29T17:45:00Z","v":32762,"vw":20.043898},{"c":20.0587,"h":20.1,"l":19.77,"n":119,"o":20.03,"t":"2026-09-29T18:00:00Z","v":28419,"vw":19.990529},{"c":20.12,"h":20.12,"l":19.97,"n":72,"o":20,"t":"2026-09-29T18:15:00Z","v":17283,"vw":20.046276},{"c":20.04,"h":20.32,"l":19.932,"n":278,"o":20.16,"t":"2026-09-29T18:30:00Z","v":58437,"vw":20.150196},{"c":20.21,"h":20.27,"l":20.01,"n":158,"o":20.065,"t":"2026-09-29T18:45:00Z","v":30118,"vw":20.191147},{"c":20.22,"h":20.22,"l":20.05,"n":103,"o":20.22,"t":"2026-09-29T19:00:00Z","v":15357,"vw":20.162918},{"c":20.21,"h":20.34,"l":20.15,"n":278,"o":20.2483,"t":"2026-09-29T19:15:00Z","v":45696,"vw":20.228426},{"c":20.4978,"h":20.5,"l":20.061,"n":313,"o":20.24,"t":"2026-09-29T19:30:00Z","v":44011,"vw":20.365206},{"c":20.47,"h":20.5245,"l":20.12,"n":665,"o":20.47,"t":"2026-09-29T19:45:00Z","v":164311,"vw":20.337112},{"c":20.2386,"h":20.41,"l":20.2386,"n":54,"o":20.41,"t":"2026-09-29T20:00:00Z","v":6812,"vw":20.317432},{"c":20.26,"h":20.339,"l":20.2363,"n":19,"o":20.2363,"t":"2026-09-29T20:15:00Z","v":3336,"vw":20.262455},{"c":20.22,"h":20.221,"l":20.22,"n":4,"o":20.221,"t":"2026-09-29T20:30:00Z","v":1084,"vw":20.220554},{"c":20.2012,"h":20.23,"l":20.2012,"n":9,"o":20.23,"t":"2026-09-29T20:45:00Z","v":9700,"vw":20.204423},{"c":20.25,"h":20.2514,"l":20.25,"n":5,"o":20.25,"t":"2026-09-29T21:15:00Z","v":1562,"vw":20.250726},{"c":20.11,"h":20.2,"l":20.11,"n":13,"o":20.2,"t":"2026-09-29T21:30:00Z","v":1566,"vw":20.181259},{"c":20.138,"h":20.138,"l":20.11,"n":4,"o":20.11,"t":"2026-09-29T21:45:00Z","v":5650,"vw":20.111168},{"c":20.05,"h":20.1,"l":20.05,"n":3,"o":20.1,"t":"2026-09-29T22:00:00Z","v":695,"vw":20.067986},{"c":20.0522,"h":20.0522,"l":20.03,"n":3,"o":20.03,"t":"2026-09-29T22:15:00Z","v":300,"vw":20.03745},{"c":20.05,"h":20.15,"l":20.05,"n":5,"o":20.05,"t":"2026-09-29T22:30:00Z","v":640,"vw":20.070133},{"c":20.1,"h":20.1,"l":20.011,"n":14,"o":20.02,"t":"2026-09-29T22:45:00Z","v":1111,"vw":20.043946},{"c":19.89,"h":20,"l":19.89,"n":14,"o":20,"t":"2026-09-29T23:30:00Z","v":4385,"vw":19.895633},{"c":19.92,"h":20.05,"l":19.88,"n":19,"o":20.01,"t":"2026-09-29T23:45:00Z","v":7923,"vw":19.949412},{"c":19.75,"h":20.13,"l":19.71,"n":92,"o":20.03,"t":"2026-09-30T08:00:00Z","v":9592,"vw":19.935559},{"c":19.9,"h":19.9,"l":19.89,"n":4,"o":19.9,"t":"2026-09-30T08:30:00Z","v":600,"vw":19.898333},{"c":19.4,"h":19.88,"l":19.4,"n":53,"o":19.88,"t":"2026-09-30T09:00:00Z","v":11022,"vw":19.609817},{"c":19.5,"h":19.6,"l":19.4,"n":24,"o":19.4,"t":"2026-09-30T09:15:00Z","v":4933,"vw":19.499304},{"c":19.53,"h":19.53,"l":19.4,"n":24,"o":19.5,"t":"2026-09-30T09:30:00Z","v":3964,"vw":19.452671},{"c":19.58,"h":19.58,"l":19.53,"n":4,"o":19.53,"t":"2026-09-30T09:45:00Z","v":1513,"vw":19.537937},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-09-30T10:00:00Z","v":100,"vw":19.74},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-09-30T10:15:00Z","v":179,"vw":19.6},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-09-30T10:30:00Z","v":1604,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-09-30T10:45:00Z","v":840,"vw":19.55},{"c":19.9221,"h":19.94,"l":19.59,"n":78,"o":19.59,"t":"2026-09-30T11:00:00Z","v":27308,"vw":19.877133},{"c":19.8,"h":19.97,"l":19.8,"n":85,"o":19.91,"t":"2026-09-30T11:15:00Z","v":35613,"vw":19.891057},{"c":19.91,"h":19.91,"l":19.73,"n":27,"o":19.81,"t":"2026-09-30T11:30:00Z","v":5958,"vw":19.797845},{"c":19.88,"h":19.9,"l":19.8472,"n":11,"o":19.9,"t":"2026-09-30T11:45:00Z","v":3760,"vw":19.895072},{"c":19.9625,"h":20.05,"l":19.889,"n":45,"o":19.889,"t":"2026-09-30T12:00:00Z","v":7674,"vw":19.959771},{"c":19.65,"h":20.15,"l":19.65,"n":65,"o":20,"t":"2026-09-30T12:15:00Z","v":12680,"vw":19.931796},{"c":19.3,"h":19.8,"l":19.2,"n":233,"o":19.65,"t":"2026-09-30T12:30:00Z","v":36540,"vw":19.371306},{"c":19.33,"h":19.65,"l":19.17,"n":111,"o":19.31,"t":"2026-09-30T12:45:00Z","v":16899,"vw":19.314543},{"c":19.35,"h":19.6,"l":19.2,"n":64,"o":19.25,"t":"2026-09-30T13:00:00Z","v":15909,"vw":19.241457},{"c":19.3,"h":19.41,"l":19.2,"n":42,"o":19.33,"t":"2026-09-30T13:15:00Z","v":4424,"vw":19.297221},{"c":19.5614,"h":20,"l":18.21,"n":2261,"o":19.41,"t":"2026-09-30T13:30:00Z","v":521077,"vw":19.020621},{"c":19.37,"h":19.8199,"l":19.35,"n":510,"o":19.57,"t":"2026-09-30T13:45:00Z","v":70200,"vw":19.627295},{"c":19.91,"h":20.2,"l":19.39,"n":561,"o":19.39,"t":"2026-09-30T14:00:00Z","v":129660,"vw":19.907667},{"c":20.145,"h":20.165,"l":19.91,"n":481,"o":19.92,"t":"2026-09-30T14:15:00Z","v":105405,"vw":20.04654},{"c":20.15,"h":20.39,"l":20.09,"n":544,"o":20.11,"t":"2026-09-30T14:30:00Z","v":61968,"vw":20.290893},{"c":20.15,"h":20.2495,"l":19.99,"n":431,"o":20.15,"t":"2026-09-30T14:45:00Z","v":93520,"vw":20.057422},{"c":20.4703,"h":20.53,"l":20.1,"n":261,"o":20.1309,"t":"2026-09-30T15:00:00Z","v":33996,"vw":20.390132},{"c":20.42,"h":20.688,"l":20.42,"n":414,"o":20.5,"t":"2026-09-30T15:15:00Z","v":66032,"vw":20.567787},{"c":20.205,"h":20.425,"l":20.15,"n":223,"o":20.425,"t":"2026-09-30T15:30:00Z","v":36464,"vw":20.242838},{"c":19.94,"h":20.28,"l":19.94,"n":183,"o":20.24,"t":"2026-09-30T15:45:00Z","v":36027,"vw":20.088365},{"c":19.67,"h":19.9498,"l":19.63,"n":301,"o":19.9,"t":"2026-09-30T16:00:00Z","v":57699,"vw":19.767616},{"c":20.0381,"h":20.0381,"l":19.6137,"n":289,"o":19.63,"t":"2026-09-30T16:15:00Z","v":52638,"vw":19.880387},{"c":19.99,"h":20.12,"l":19.98,"n":182,"o":20.02,"t":"2026-09-30T16:30:00Z","v":38973,"vw":20.057855},{"c":20.09,"h":20.14,"l":20.01,"n":102,"o":20.06,"t":"2026-09-30T16:45:00Z","v":23192,"vw":20.098414},{"c":20.1899,"h":20.21,"l":20.065,"n":81,"o":20.0802,"t":"2026-09-30T17:00:00Z","v":14378,"vw":20.115163},{"c":20.37,"h":20.4319,"l":20.205,"n":169,"o":20.22,"t":"2026-09-30T17:15:00Z","v":30949,"vw":20.301401},{"c":20.41,"h":20.445,"l":20.3305,"n":108,"o":20.3514,"t":"2026-09-30T17:30:00Z","v":18569,"vw":20.379693},{"c":20.31,"h":20.4375,"l":20.2404,"n":109,"o":20.4,"t":"2026-09-30T17:45:00Z","v":19202,"vw":20.35034},{"c":20.26,"h":20.33,"l":20.21,"n":66,"o":20.33,"t":"2026-09-30T18:00:00Z","v":9810,"vw":20.266487},{"c":20.39,"h":20.42,"l":20.2502,"n":55,"o":20.2502,"t":"2026-09-30T18:15:00Z","v":10317,"vw":20.398346},{"c":20.22,"h":20.4763,"l":20.1658,"n":147,"o":20.38,"t":"2026-09-30T18:30:00Z","v":22218,"vw":20.355581},{"c":20.27,"h":20.29,"l":20.195,"n":122,"o":20.235,"t":"2026-09-30T18:45:00Z","v":13280,"vw":20.240593},{"c":20.115,"h":20.28,"l":20.09,"n":95,"o":20.2,"t":"2026-09-30T19:00:00Z","v":13479,"vw":20.160322},{"c":20.37,"h":20.37,"l":20.06,"n":136,"o":20.15,"t":"2026-09-30T19:15:00Z","v":20081,"vw":20.248311},{"c":20.67,"h":20.8,"l":20.4,"n":628,"o":20.4,"t":"2026-09-30T19:30:00Z","v":118712,"vw":20.646457},{"c":20.67,"h":20.84,"l":20.53,"n":415,"o":20.623,"t":"2026-09-30T19:45:00Z","v":76303,"vw":20.649918},{"c":20.43,"h":20.8,"l":20.43,"n":210,"o":20.66,"t":"2026-09-30T20:00:00Z","v":45105,"vw":20.61568},{"c":20.6,"h":20.6,"l":20.49,"n":8,"o":20.49,"t":"2026-09-30T20:15:00Z","v":2106,"vw":20.53755},{"c":20.21,"h":20.45,"l":20.21,"n":13,"o":20.45,"t":"2026-09-30T20:30:00Z","v":1650,"vw":20.303323},{"c":20.6011,"h":20.6207,"l":20.3,"n":19,"o":20.54,"t":"2026-09-30T20:45:00Z","v":4770,"vw":20.575062},{"c":20.7,"h":20.7,"l":20.59,"n":21,"o":20.59,"t":"2026-09-30T21:00:00Z","v":3278,"vw":20.653567},{"c":20.36,"h":20.8,"l":20.36,"n":7,"o":20.74,"t":"2026-09-30T21:15:00Z","v":2680,"vw":20.705134},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-09-30T21:30:00Z","v":120,"vw":20.58},{"c":20.55,"h":20.56,"l":20.55,"n":4,"o":20.56,"t":"2026-09-30T22:00:00Z","v":554,"vw":20.555298},{"c":20.38,"h":20.38,"l":20.35,"n":8,"o":20.36,"t":"2026-09-30T23:15:00Z","v":2320,"vw":20.359772},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-09-30T23:30:00Z","v":2400,"vw":20.37},{"c":20.05,"h":20.05,"l":19.4,"n":299,"o":19.63,"t":"2026-10-01T08:00:00Z","v":33879,"vw":19.67039},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-01T08:15:00Z","v":1100,"vw":20.08},{"c":20.2,"h":20.2,"l":20.1,"n":5,"o":20.1,"t":"2026-10-01T08:30:00Z","v":3000,"vw":20.14},{"c":19.9,"h":19.92,"l":19.9,"n":12,"o":19.92,"t":"2026-10-01T08:45:00Z","v":1710,"vw":19.909375},{"c":19.59,"h":19.8,"l":19.59,"n":28,"o":19.8,"t":"2026-10-01T09:00:00Z","v":3150,"vw":19.7875},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-01T10:00:00Z","v":250,"vw":20.06},{"c":19.7,"h":19.77,"l":19.7,"n":16,"o":19.77,"t":"2026-10-01T10:30:00Z","v":2047,"vw":19.759726},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-01T10:45:00Z","v":805,"vw":19.7},{"c":19.8,"h":19.83,"l":19.6503,"n":78,"o":19.6503,"t":"2026-10-01T11:00:00Z","v":7370,"vw":19.75267},{"c":19.95,"h":20.03,"l":19.91,"n":6,"o":19.91,"t":"2026-10-01T11:15:00Z","v":1250,"vw":19.9284},{"c":19.85,"h":20.06,"l":19.85,"n":22,"o":19.97,"t":"2026-10-01T11:30:00Z","v":3229,"vw":19.995984},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-01T11:45:00Z","v":500,"vw":19.93},{"c":20.1,"h":20.1,"l":19.98,"n":14,"o":19.98,"t":"2026-10-01T12:00:00Z","v":1633,"vw":20.049006},{"c":20.25,"h":20.25,"l":20.15,"n":9,"o":20.22,"t":"2026-10-01T12:15:00Z","v":1601,"vw":20.175563},{"c":20.22,"h":20.25,"l":20.2,"n":19,"o":20.23,"t":"2026-10-01T12:30:00Z","v":13245,"vw":20.245133},{"c":20.33,"h":20.33,"l":20.13,"n":15,"o":20.16,"t":"2026-10-01T12:45:00Z","v":2535,"vw":20.260039},{"c":20.1159,"h":20.3,"l":20.1159,"n":3,"o":20.25,"t":"2026-10-01T13:00:00Z","v":700,"vw":20.237986},{"c":20.66,"h":20.69,"l":20.1473,"n":69,"o":20.1473,"t":"2026-10-01T13:15:00Z","v":4169,"vw":20.497875},{"c":20.87,"h":21.1729,"l":20.23,"n":674,"o":20.71,"t":"2026-10-01T13:30:00Z","v":173743,"vw":20.686675},{"c":21.39,"h":21.77,"l":20.73,"n":717,"o":20.73,"t":"2026-10-01T13:45:00Z","v":175818,"vw":21.420496},{"c":21.7785,"h":22.0072,"l":21.48,"n":507,"o":21.48,"t":"2026-10-01T14:00:00Z","v":84612,"vw":21.800611},{"c":21.89,"h":21.925,"l":21.631,"n":209,"o":21.6729,"t":"2026-10-01T14:15:00Z","v":35992,"vw":21.76023},{"c":21.45,"h":21.95,"l":21.4,"n":367,"o":21.8222,"t":"2026-10-01T14:30:00Z","v":52428,"vw":21.64307},{"c":21.62,"h":21.66,"l":21.25,"n":172,"o":21.45,"t":"2026-10-01T14:45:00Z","v":22278,"vw":21.471311},{"c":21.78,"h":21.9,"l":21.56,"n":149,"o":21.5996,"t":"2026-10-01T15:00:00Z","v":24407,"vw":21.757783},{"c":21.5,"h":21.76,"l":21.321,"n":227,"o":21.76,"t":"2026-10-01T15:15:00Z","v":47197,"vw":21.552869},{"c":21.625,"h":21.76,"l":21.555,"n":160,"o":21.555,"t":"2026-10-01T15:30:00Z","v":34027,"vw":21.689204},{"c":21.36,"h":21.64,"l":21.36,"n":716,"o":21.5921,"t":"2026-10-01T15:45:00Z","v":130848,"vw":21.424207},{"c":21.435,"h":21.435,"l":21.2,"n":155,"o":21.375,"t":"2026-10-01T16:00:00Z","v":28720,"vw":21.301859},{"c":21.44,"h":21.47,"l":21.2505,"n":77,"o":21.42,"t":"2026-10-01T16:15:00Z","v":13389,"vw":21.403942},{"c":21.33,"h":21.4508,"l":21.2179,"n":91,"o":21.4508,"t":"2026-10-01T16:30:00Z","v":15581,"vw":21.320218},{"c":21.5,"h":21.6213,"l":21.19,"n":65,"o":21.32,"t":"2026-10-01T16:45:00Z","v":8809,"vw":21.453745},{"c":21.4,"h":21.52,"l":21.4,"n":46,"o":21.49,"t":"2026-10-01T17:00:00Z","v":5657,"vw":21.441938},{"c":20.36,"h":21.43,"l":20.36,"n":481,"o":21.42,"t":"2026-10-01T17:15:00Z","v":72311,"vw":20.96448},{"c":20.55,"h":20.7462,"l":20.1372,"n":363,"o":20.31,"t":"2026-10-01T17:30:00Z","v":80896,"vw":20.459652},{"c":20.82,"h":20.85,"l":20.3604,"n":152,"o":20.55,"t":"2026-10-01T17:45:00Z","v":39608,"vw":20.619528},{"c":21.2333,"h":21.49,"l":20.835,"n":227,"o":20.85,"t":"2026-10-01T18:00:00Z","v":57983,"vw":21.281305},{"c":21.1,"h":21.3188,"l":21.05,"n":190,"o":21.295,"t":"2026-10-01T18:15:00Z","v":37073,"vw":21.180605},{"c":21.2,"h":21.2,"l":21.03,"n":68,"o":21.145,"t":"2026-10-01T18:30:00Z","v":8627,"vw":21.1478},{"c":20.95,"h":21.19,"l":20.95,"n":58,"o":21.1376,"t":"2026-10-01T18:45:00Z","v":8370,"vw":21.128688},{"c":21.2,"h":21.21,"l":20.9517,"n":49,"o":20.97,"t":"2026-10-01T19:00:00Z","v":6296,"vw":21.089694},{"c":21.11,"h":21.2094,"l":21.0338,"n":29,"o":21.2094,"t":"2026-10-01T19:15:00Z","v":7919,"vw":21.100376},{"c":21.36,"h":21.36,"l":21.11,"n":90,"o":21.16,"t":"2026-10-01T19:30:00Z","v":13354,"vw":21.258538},{"c":21.4,"h":21.4617,"l":21.26,"n":148,"o":21.34,"t":"2026-10-01T19:45:00Z","v":24892,"vw":21.331529},{"c":21.28,"h":21.35,"l":21.28,"n":16,"o":21.32,"t":"2026-10-01T20:00:00Z","v":2362,"vw":21.328291},{"c":21.28,"h":21.28,"l":21.27,"n":4,"o":21.27,"t":"2026-10-01T20:15:00Z","v":800,"vw":21.271758},{"c":21.2352,"h":21.2352,"l":21.2352,"n":2,"o":21.2352,"t":"2026-10-01T20:30:00Z","v":180,"vw":21.2352},{"c":21.25,"h":21.27,"l":21.25,"n":5,"o":21.26,"t":"2026-10-01T21:00:00Z","v":1000,"vw":21.257},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-01T21:30:00Z","v":100,"vw":21.29},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-01T21:45:00Z","v":100,"vw":21.3},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-01T23:30:00Z","v":100,"vw":20.98},{"c":20.9658,"h":21.06,"l":20.9658,"n":8,"o":21.034,"t":"2026-10-01T23:45:00Z","v":960,"vw":21.020461},{"c":20.6,"h":21.15,"l":20.6,"n":93,"o":20.97,"t":"2026-10-02T08:00:00Z","v":25828,"vw":20.973217},{"c":20.61,"h":20.782,"l":20.6,"n":4,"o":20.782,"t":"2026-10-02T08:15:00Z","v":910,"vw":20.718989},{"c":20.68,"h":20.68,"l":20.68,"n":7,"o":20.68,"t":"2026-10-02T08:30:00Z","v":1432,"vw":20.68},{"c":20.65,"h":20.65,"l":20.6,"n":7,"o":20.6,"t":"2026-10-02T08:45:00Z","v":587,"vw":20.611538},{"c":20.65,"h":20.65,"l":20.65,"n":2,"o":20.65,"t":"2026-10-02T09:15:00Z","v":223,"vw":20.65},{"c":20.6,"h":20.6,"l":20.6,"n":4,"o":20.6,"t":"2026-10-02T09:45:00Z","v":1800,"vw":20.6},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-02T10:00:00Z","v":151,"vw":20.79},{"c":20.79,"h":20.79,"l":20.79,"n":12,"o":20.79,"t":"2026-10-02T10:30:00Z","v":1268,"vw":20.79},{"c":21.01,"h":21.02,"l":20.6,"n":16,"o":20.75,"t":"2026-10-02T11:00:00Z","v":3230,"vw":20.824708},{"c":20.7,"h":20.79,"l":20.7,"n":7,"o":20.79,"t":"2026-10-02T11:15:00Z","v":2068,"vw":20.70439},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-02T11:30:00Z","v":100,"vw":20.75},{"c":21.1,"h":21.1,"l":21.1,"n":11,"o":21.1,"t":"2026-10-02T11:45:00Z","v":746,"vw":21.1},{"c":21.12,"h":21.19,"l":21.1155,"n":34,"o":21.14,"t":"2026-10-02T12:00:00Z","v":10199,"vw":21.172248},{"c":21.25,"h":21.25,"l":21.17,"n":12,"o":21.18,"t":"2026-10-02T12:15:00Z","v":4760,"vw":21.182959},{"c":20.78,"h":20.82,"l":20.45,"n":108,"o":20.75,"t":"2026-10-02T12:30:00Z","v":40326,"vw":20.675305},{"c":20.4006,"h":20.6369,"l":20.4006,"n":6,"o":20.6369,"t":"2026-10-02T12:45:00Z","v":445,"vw":20.480065},{"c":20.45,"h":20.55,"l":20.32,"n":28,"o":20.42,"t":"2026-10-02T13:00:00Z","v":7348,"vw":20.402105},{"c":20.69,"h":20.69,"l":20.3,"n":112,"o":20.45,"t":"2026-10-02T13:15:00Z","v":21940,"vw":20.346996},{"c":19.3802,"h":20.8,"l":19.2,"n":845,"o":20.8,"t":"2026-10-02T13:30:00Z","v":176394,"vw":19.757395},{"c":19.29,"h":19.7,"l":19.175,"n":1031,"o":19.4,"t":"2026-10-02T13:45:00Z","v":228628,"vw":19.390425},{"c":19.055,"h":19.38,"l":18.95,"n":1400,"o":19.2001,"t":"2026-10-02T14:00:00Z","v":227138,"vw":19.086863},{"c":18.6006,"h":19.12,"l":18.5103,"n":1122,"o":19.1,"t":"2026-10-02T14:15:00Z","v":187429,"vw":18.792149},{"c":18.7187,"h":18.88,"l":18.615,"n":504,"o":18.615,"t":"2026-10-02T14:30:00Z","v":128215,"vw":18.765331},{"c":18.93,"h":19.02,"l":18.42,"n":895,"o":18.72,"t":"2026-10-02T14:45:00Z","v":185503,"vw":18.626085},{"c":19.18,"h":19.355,"l":18.7,"n":862,"o":18.825,"t":"2026-10-02T15:00:00Z","v":251042,"vw":19.124277},{"c":19.3,"h":19.45,"l":19.05,"n":365,"o":19.17,"t":"2026-10-02T15:15:00Z","v":125883,"vw":19.277401},{"c":19.18,"h":19.3499,"l":19.075,"n":199,"o":19.295,"t":"2026-10-02T15:30:00Z","v":48408,"vw":19.210022},{"c":19.1,"h":19.31,"l":19.06,"n":84,"o":19.16,"t":"2026-10-02T15:45:00Z","v":14620,"vw":19.140511},{"c":18.91,"h":19.045,"l":18.825,"n":412,"o":19,"t":"2026-10-02T16:00:00Z","v":90715,"vw":18.929072},{"c":19.12,"h":19.18,"l":18.82,"n":156,"o":18.87,"t":"2026-10-02T16:15:00Z","v":26710,"vw":18.90515},{"c":19.4,"h":19.44,"l":19.08,"n":341,"o":19.12,"t":"2026-10-02T16:30:00Z","v":89252,"vw":19.246702},{"c":19.45,"h":19.45,"l":19.26,"n":162,"o":19.4,"t":"2026-10-02T16:45:00Z","v":59697,"vw":19.379503},{"c":19.58,"h":19.63,"l":19.3501,"n":285,"o":19.45,"t":"2026-10-02T17:00:00Z","v":64389,"vw":19.496383},{"c":19.7,"h":19.7,"l":19.46,"n":230,"o":19.551,"t":"2026-10-02T17:15:00Z","v":43750,"vw":19.578156},{"c":19.615,"h":19.7,"l":19.48,"n":123,"o":19.7,"t":"2026-10-02T17:30:00Z","v":30196,"vw":19.604391},{"c":19.4034,"h":19.595,"l":19.3901,"n":86,"o":19.51,"t":"2026-10-02T17:45:00Z","v":20394,"vw":19.449189},{"c":19.27,"h":19.56,"l":19.27,"n":106,"o":19.4126,"t":"2026-10-02T18:00:00Z","v":25343,"vw":19.408771},{"c":19.5729,"h":19.5995,"l":19.32,"n":85,"o":19.3493,"t":"2026-10-02T18:15:00Z","v":25435,"vw":19.477398},{"c":19.47,"h":19.66,"l":19.47,"n":158,"o":19.6,"t":"2026-10-02T18:30:00Z","v":40157,"vw":19.592286},{"c":19.587,"h":19.587,"l":19.48,"n":47,"o":19.48,"t":"2026-10-02T18:45:00Z","v":7201,"vw":19.515168},{"c":19.53,"h":19.55,"l":19.4501,"n":75,"o":19.55,"t":"2026-10-02T19:00:00Z","v":17480,"vw":19.481167},{"c":19.6,"h":19.66,"l":19.51,"n":274,"o":19.51,"t":"2026-10-02T19:15:00Z","v":52149,"vw":19.578662},{"c":19.455,"h":19.5,"l":19.2101,"n":158,"o":19.5,"t":"2026-10-02T19:30:00Z","v":35614,"vw":19.37702},{"c":19.45,"h":19.57,"l":19.3297,"n":437,"o":19.41,"t":"2026-10-02T19:45:00Z","v":98077,"vw":19.425075},{"c":19.411,"h":19.45,"l":19.38,"n":46,"o":19.38,"t":"2026-10-02T20:00:00Z","v":8271,"vw":19.418501},{"c":19.42,"h":19.45,"l":19.3801,"n":9,"o":19.3801,"t":"2026-10-02T20:15:00Z","v":2971,"vw":19.412386},{"c":19.44,"h":19.46,"l":19.39,"n":14,"o":19.4201,"t":"2026-10-02T20:30:00Z","v":2450,"vw":19.429332},{"c":19.44,"h":19.44,"l":19.4139,"n":5,"o":19.4139,"t":"2026-10-02T20:45:00Z","v":3762,"vw":19.43201},{"c":19.44,"h":19.44,"l":19.43,"n":12,"o":19.44,"t":"2026-10-02T21:00:00Z","v":1507,"vw":19.439123},{"c":19.47,"h":19.47,"l":19.45,"n":4,"o":19.45,"t":"2026-10-02T21:15:00Z","v":4245,"vw":19.45326},{"c":19.45,"h":19.47,"l":19.45,"n":6,"o":19.47,"t":"2026-10-02T21:30:00Z","v":2516,"vw":19.451175},{"c":19.45,"h":19.45,"l":19.45,"n":3,"o":19.45,"t":"2026-10-02T21:45:00Z","v":1015,"vw":19.45},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-02T22:00:00Z","v":400,"vw":19.45},{"c":19.46,"h":19.46,"l":19.45,"n":3,"o":19.45,"t":"2026-10-02T22:15:00Z","v":633,"vw":19.452447},{"c":19.45,"h":19.45,"l":19.44,"n":30,"o":19.44,"t":"2026-10-02T22:30:00Z","v":4925,"vw":19.440817},{"c":19.45,"h":19.4951,"l":19.45,"n":2,"o":19.4951,"t":"2026-10-02T22:45:00Z","v":300,"vw":19.480067},{"c":19.39,"h":19.41,"l":19.39,"n":33,"o":19.41,"t":"2026-10-02T23:00:00Z","v":4519,"vw":19.403831},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-02T23:15:00Z","v":2049,"vw":19.43},{"c":19.35,"h":19.4,"l":19.35,"n":7,"o":19.37,"t":"2026-10-02T23:30:00Z","v":704,"vw":19.370736},{"c":19.37,"h":19.39,"l":19.37,"n":8,"o":19.39,"t":"2026-10-02T23:45:00Z","v":1578,"vw":19.378726},{"c":19,"h":19.11,"l":18.88,"n":69,"o":19,"t":"2026-10-05T08:00:00Z","v":10497,"vw":18.980751},{"c":19,"h":19,"l":18.9,"n":3,"o":18.9,"t":"2026-10-05T08:15:00Z","v":875,"vw":18.955714},{"c":19.24,"h":19.24,"l":19.2,"n":4,"o":19.2,"t":"2026-10-05T08:30:00Z","v":441,"vw":19.230148},{"c":19.29,"h":19.29,"l":19.29,"n":2,"o":19.29,"t":"2026-10-05T08:45:00Z","v":350,"vw":19.29},{"c":19.24,"h":19.24,"l":19.24,"n":2,"o":19.24,"t":"2026-10-05T09:00:00Z","v":301,"vw":19.24},{"c":19.4,"h":19.42,"l":19.2,"n":8,"o":19.25,"t":"2026-10-05T09:30:00Z","v":1462,"vw":19.362544},{"c":19.37,"h":19.3772,"l":19.37,"n":3,"o":19.3772,"t":"2026-10-05T09:45:00Z","v":411,"vw":19.3718},{"c":19.37,"h":19.37,"l":19.37,"n":4,"o":19.37,"t":"2026-10-05T10:00:00Z","v":666,"vw":19.37},{"c":19.36,"h":19.41,"l":19.36,"n":10,"o":19.4,"t":"2026-10-05T10:15:00Z","v":3050,"vw":19.38931},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-10-05T10:30:00Z","v":236,"vw":19.45},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-10-05T10:45:00Z","v":655,"vw":19.4},{"c":19.3479,"h":19.4721,"l":19.3479,"n":13,"o":19.39,"t":"2026-10-05T11:00:00Z","v":1460,"vw":19.411571},{"c":19.35,"h":19.44,"l":19.2603,"n":14,"o":19.44,"t":"2026-10-05T11:15:00Z","v":6423,"vw":19.399659},{"c":19.4,"h":19.4,"l":19.3,"n":15,"o":19.3,"t":"2026-10-05T11:30:00Z","v":2547,"vw":19.359759},{"c":19.39,"h":19.44,"l":19.39,"n":11,"o":19.4,"t":"2026-10-05T11:45:00Z","v":5993,"vw":19.402413},{"c":19.4,"h":19.4,"l":19.39,"n":12,"o":19.4,"t":"2026-10-05T12:00:00Z","v":5617,"vw":19.392532},{"c":19.45,"h":19.45,"l":19.351,"n":4,"o":19.45,"t":"2026-10-05T12:15:00Z","v":5000,"vw":19.36189},{"c":19.35,"h":19.36,"l":19.35,"n":6,"o":19.36,"t":"2026-10-05T12:30:00Z","v":3733,"vw":19.352183},{"c":19.4498,"h":19.4498,"l":19.39,"n":37,"o":19.4,"t":"2026-10-05T12:45:00Z","v":11472,"vw":19.440412},{"c":19.25,"h":19.28,"l":19.2387,"n":31,"o":19.28,"t":"2026-10-05T13:00:00Z","v":22672,"vw":19.25029},{"c":19.34,"h":19.34,"l":19.29,"n":43,"o":19.3,"t":"2026-10-05T13:15:00Z","v":32371,"vw":19.300029},{"c":19.98,"h":20.305,"l":19.2,"n":803,"o":19.41,"t":"2026-10-05T13:30:00Z","v":248201,"vw":20.020493},{"c":20.335,"h":20.75,"l":19.98,"n":553,"o":19.98,"t":"2026-10-05T13:45:00Z","v":166101,"vw":20.468069},{"c":20.32,"h":20.46,"l":20.14,"n":215,"o":20.34,"t":"2026-10-05T14:00:00Z","v":33673,"vw":20.290246},{"c":20.57,"h":20.6053,"l":20.28,"n":260,"o":20.3,"t":"2026-10-05T14:15:00Z","v":49413,"vw":20.491382},{"c":20.54,"h":20.86,"l":20.5305,"n":332,"o":20.535,"t":"2026-10-05T14:30:00Z","v":83023,"vw":20.726626},{"c":20.66,"h":20.8,"l":20.55,"n":153,"o":20.57,"t":"2026-10-05T14:45:00Z","v":22393,"vw":20.661572},{"c":20.72,"h":20.775,"l":20.59,"n":161,"o":20.62,"t":"2026-10-05T15:00:00Z","v":34248,"vw":20.673206},{"c":20.75,"h":20.8,"l":20.715,"n":181,"o":20.8,"t":"2026-10-05T15:15:00Z","v":32380,"vw":20.772597},{"c":20.601,"h":20.75,"l":20.6,"n":109,"o":20.75,"t":"2026-10-05T15:30:00Z","v":25636,"vw":20.624841},{"c":20.595,"h":20.6995,"l":20.56,"n":114,"o":20.6605,"t":"2026-10-05T15:45:00Z","v":17187,"vw":20.620347},{"c":20.62,"h":20.635,"l":20.52,"n":175,"o":20.6,"t":"2026-10-05T16:00:00Z","v":25457,"vw":20.57147},{"c":20.685,"h":20.738,"l":20.6105,"n":139,"o":20.63,"t":"2026-10-05T16:15:00Z","v":23020,"vw":20.678186},{"c":20.83,"h":20.895,"l":20.69,"n":124,"o":20.69,"t":"2026-10-05T16:30:00Z","v":19495,"vw":20.780956},{"c":21.01,"h":21.1,"l":20.845,"n":393,"o":20.86,"t":"2026-10-05T16:45:00Z","v":70040,"vw":20.973692},{"c":21.1302,"h":21.2,"l":21.03,"n":141,"o":21.03,"t":"2026-10-05T17:00:00Z","v":46112,"vw":21.137417},{"c":21.12,"h":21.15,"l":21.07,"n":166,"o":21.14,"t":"2026-10-05T17:15:00Z","v":36126,"vw":21.119786},{"c":20.955,"h":21.21,"l":20.93,"n":155,"o":21.14,"t":"2026-10-05T17:30:00Z","v":26380,"vw":21.116189},{"c":20.84,"h":20.995,"l":20.7804,"n":93,"o":20.925,"t":"2026-10-05T17:45:00Z","v":38859,"vw":20.911067},{"c":21.02,"h":21.04,"l":20.8899,"n":56,"o":20.9,"t":"2026-10-05T18:00:00Z","v":22916,"vw":20.96854},{"c":21.08,"h":21.08,"l":20.95,"n":79,"o":21.01,"t":"2026-10-05T18:15:00Z","v":15838,"vw":21.020232},{"c":21.24,"h":21.37,"l":21.07,"n":163,"o":21.09,"t":"2026-10-05T18:30:00Z","v":29243,"vw":21.258944},{"c":21.24,"h":21.36,"l":21.24,"n":168,"o":21.28,"t":"2026-10-05T18:45:00Z","v":21439,"vw":21.286865},{"c":20.9733,"h":21.24,"l":20.9733,"n":125,"o":21.2201,"t":"2026-10-05T19:00:00Z","v":19077,"vw":21.160966},{"c":20.97,"h":21,"l":20.85,"n":225,"o":21,"t":"2026-10-05T19:15:00Z","v":37854,"vw":20.939539},{"c":20.77,"h":20.9899,"l":20.77,"n":123,"o":20.98,"t":"2026-10-05T19:30:00Z","v":30904,"vw":20.84536},{"c":21.06,"h":21.0804,"l":20.77,"n":353,"o":20.78,"t":"2026-10-05T19:45:00Z","v":73370,"vw":20.947148},{"c":21.17,"h":21.2,"l":20.9527,"n":38,"o":20.99,"t":"2026-10-05T20:00:00Z","v":3317,"vw":21.075523},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-05T20:15:00Z","v":100,"vw":20.95},{"c":20.96,"h":21,"l":20.96,"n":2,"o":21,"t":"2026-10-05T20:30:00Z","v":855,"vw":20.964912},{"c":20.9,"h":20.95,"l":20.9,"n":5,"o":20.95,"t":"2026-10-05T20:45:00Z","v":576,"vw":20.921043},{"c":20.8133,"h":20.8133,"l":20.8133,"n":1,"o":20.8133,"t":"2026-10-05T21:00:00Z","v":251,"vw":20.8133},{"c":20.86,"h":20.86,"l":20.86,"n":2,"o":20.86,"t":"2026-10-05T21:30:00Z","v":1200,"vw":20.86},{"c":21,"h":21,"l":20.99,"n":5,"o":20.99,"t":"2026-10-05T21:45:00Z","v":619,"vw":20.992212},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-05T22:15:00Z","v":863,"vw":20.75},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-05T22:30:00Z","v":500,"vw":20.81},{"c":20.75,"h":20.7946,"l":20.75,"n":2,"o":20.7946,"t":"2026-10-05T22:45:00Z","v":245,"vw":20.776214},{"c":20.7891,"h":20.7891,"l":20.76,"n":6,"o":20.76,"t":"2026-10-05T23:30:00Z","v":1804,"vw":20.766467},{"c":20.83,"h":21.06,"l":20.74,"n":31,"o":20.78,"t":"2026-10-06T08:00:00Z","v":3702,"vw":20.842656},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-06T09:00:00Z","v":135,"vw":20.68},{"c":20.61,"h":20.62,"l":20.61,"n":3,"o":20.62,"t":"2026-10-06T09:30:00Z","v":420,"vw":20.6125},{"c":20.62,"h":20.62,"l":20.62,"n":5,"o":20.62,"t":"2026-10-06T10:00:00Z","v":456,"vw":20.62},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-06T10:15:00Z","v":100,"vw":20.55},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-06T10:30:00Z","v":201,"vw":20.52},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-10-06T10:45:00Z","v":190,"vw":20.58},{"c":20.62,"h":20.62,"l":20.62,"n":2,"o":20.62,"t":"2026-10-06T11:00:00Z","v":1000,"vw":20.62},{"c":20.5004,"h":20.5004,"l":20.5004,"n":1,"o":20.5004,"t":"2026-10-06T11:15:00Z","v":500,"vw":20.5004},{"c":20.64,"h":20.64,"l":20.55,"n":12,"o":20.56,"t":"2026-10-06T11:30:00Z","v":3491,"vw":20.56058},{"c":20.4,"h":20.52,"l":20.4,"n":25,"o":20.5,"t":"2026-10-06T11:45:00Z","v":2809,"vw":20.493146},{"c":20.45,"h":20.4713,"l":20.45,"n":9,"o":20.4713,"t":"2026-10-06T12:00:00Z","v":1605,"vw":20.452664},{"c":20.47,"h":20.47,"l":20.35,"n":18,"o":20.4,"t":"2026-10-06T12:15:00Z","v":3995,"vw":20.424516},{"c":20.43,"h":20.47,"l":20.43,"n":5,"o":20.47,"t":"2026-10-06T12:30:00Z","v":800,"vw":20.445},{"c":20.25,"h":20.43,"l":20.24,"n":22,"o":20.43,"t":"2026-10-06T12:45:00Z","v":2464,"vw":20.273813},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-06T13:00:00Z","v":100,"vw":20.4},{"c":20.21,"h":20.33,"l":20.21,"n":14,"o":20.22,"t":"2026-10-06T13:15:00Z","v":2280,"vw":20.2475},{"c":19.16,"h":20.28,"l":18.94,"n":1363,"o":20.28,"t":"2026-10-06T13:30:00Z","v":330389,"vw":19.331697},{"c":18.36,"h":19.29,"l":18.3501,"n":2536,"o":19.16,"t":"2026-10-06T13:45:00Z","v":607589,"vw":18.661896},{"c":18.45,"h":18.55,"l":18.08,"n":2095,"o":18.37,"t":"2026-10-06T14:00:00Z","v":429641,"vw":18.294331},{"c":18.6,"h":18.64,"l":18.285,"n":1326,"o":18.46,"t":"2026-10-06T14:15:00Z","v":323512,"vw":18.424602},{"c":18.4799,"h":18.88,"l":18.38,"n":1180,"o":18.62,"t":"2026-10-06T14:30:00Z","v":341176,"vw":18.688408},{"c":17.55,"h":18.55,"l":17.54,"n":3877,"o":18.47,"t":"2026-10-06T14:45:00Z","v":610599,"vw":17.970883},{"c":17.47,"h":17.685,"l":17.28,"n":2731,"o":17.52,"t":"2026-10-06T15:00:00Z","v":522419,"vw":17.448766},{"c":17.55,"h":17.68,"l":17.455,"n":1354,"o":17.455,"t":"2026-10-06T15:15:00Z","v":317032,"vw":17.542511},{"c":17.535,"h":17.75,"l":17.51,"n":895,"o":17.535,"t":"2026-10-06T15:30:00Z","v":190335,"vw":17.62022},{"c":17.42,"h":17.65,"l":17.3,"n":1029,"o":17.5308,"t":"2026-10-06T15:45:00Z","v":223686,"vw":17.458403},{"c":17.5286,"h":17.57,"l":17.32,"n":825,"o":17.41,"t":"2026-10-06T16:00:00Z","v":208962,"vw":17.42627},{"c":17.605,"h":17.71,"l":17.5225,"n":685,"o":17.5225,"t":"2026-10-06T16:15:00Z","v":145701,"vw":17.626531},{"c":17.49,"h":17.6,"l":17.46,"n":356,"o":17.58,"t":"2026-10-06T16:30:00Z","v":68342,"vw":17.534363},{"c":17.525,"h":17.53,"l":17.36,"n":794,"o":17.4845,"t":"2026-10-06T16:45:00Z","v":170129,"vw":17.446556},{"c":17.515,"h":17.6222,"l":17.415,"n":270,"o":17.52,"t":"2026-10-06T17:00:00Z","v":49475,"vw":17.519321},{"c":17.67,"h":18.01,"l":17.5167,"n":853,"o":17.5167,"t":"2026-10-06T17:15:00Z","v":272039,"vw":17.808413},{"c":17.35,"h":17.82,"l":17.345,"n":1052,"o":17.63,"t":"2026-10-06T17:30:00Z","v":243974,"vw":17.571494},{"c":17.215,"h":17.42,"l":17.105,"n":1351,"o":17.3614,"t":"2026-10-06T17:45:00Z","v":298787,"vw":17.227177},{"c":17.3024,"h":17.364,"l":17.0101,"n":1025,"o":17.22,"t":"2026-10-06T18:00:00Z","v":229266,"vw":17.158043},{"c":17.3475,"h":17.35,"l":17.24,"n":580,"o":17.29,"t":"2026-10-06T18:15:00Z","v":93031,"vw":17.299847},{"c":17.473,"h":17.5395,"l":17.3,"n":536,"o":17.3296,"t":"2026-10-06T18:30:00Z","v":121691,"vw":17.426846},{"c":17.29,"h":17.485,"l":17.24,"n":635,"o":17.4801,"t":"2026-10-06T18:45:00Z","v":109259,"vw":17.341632},{"c":17.6891,"h":17.7,"l":17.27,"n":489,"o":17.29,"t":"2026-10-06T19:00:00Z","v":162371,"vw":17.506489},{"c":17.81,"h":17.86,"l":17.66,"n":566,"o":17.7,"t":"2026-10-06T19:15:00Z","v":165091,"vw":17.780703},{"c":17.9501,"h":18.01,"l":17.7,"n":1482,"o":17.77,"t":"2026-10-06T19:30:00Z","v":226461,"vw":17.879116},{"c":17.95,"h":18.05,"l":17.8504,"n":1800,"o":17.95,"t":"2026-10-06T19:45:00Z","v":321428,"vw":17.959501},{"c":17.85,"h":18.04,"l":17.8,"n":110,"o":17.98,"t":"2026-10-06T20:00:00Z","v":31597,"vw":17.921373},{"c":17.86,"h":17.879,"l":17.76,"n":27,"o":17.8,"t":"2026-10-06T20:15:00Z","v":4286,"vw":17.809001},{"c":17.85,"h":17.94,"l":17.85,"n":12,"o":17.9,"t":"2026-10-06T20:30:00Z","v":3480,"vw":17.919846},{"c":17.851,"h":17.89,"l":17.851,"n":9,"o":17.89,"t":"2026-10-06T20:45:00Z","v":2200,"vw":17.885909},{"c":17.9,"h":17.9,"l":17.8422,"n":19,"o":17.861,"t":"2026-10-06T21:00:00Z","v":5969,"vw":17.869466},{"c":17.88,"h":17.9,"l":17.86,"n":26,"o":17.86,"t":"2026-10-06T21:15:00Z","v":3312,"vw":17.873466},{"c":17.87,"h":17.87,"l":17.86,"n":6,"o":17.86,"t":"2026-10-06T21:30:00Z","v":2126,"vw":17.862753},{"c":17.8731,"h":17.9,"l":17.87,"n":19,"o":17.87,"t":"2026-10-06T21:45:00Z","v":13930,"vw":17.891151},{"c":17.879,"h":17.879,"l":17.84,"n":13,"o":17.87,"t":"2026-10-06T22:00:00Z","v":5093,"vw":17.852158},{"c":17.88,"h":17.88,"l":17.85,"n":7,"o":17.85,"t":"2026-10-06T22:15:00Z","v":1100,"vw":17.862906},{"c":17.939,"h":17.939,"l":17.8807,"n":19,"o":17.8807,"t":"2026-10-06T22:30:00Z","v":5722,"vw":17.90261},{"c":17.91,"h":17.92,"l":17.9,"n":4,"o":17.9104,"t":"2026-10-06T22:45:00Z","v":6665,"vw":17.913821},{"c":17.8718,"h":17.88,"l":17.87,"n":8,"o":17.871,"t":"2026-10-06T23:00:00Z","v":2300,"vw":17.871146},{"c":17.851,"h":17.89,"l":17.851,"n":16,"o":17.87,"t":"2026-10-06T23:15:00Z","v":9906,"vw":17.869372},{"c":17.86,"h":17.89,"l":17.85,"n":16,"o":17.89,"t":"2026-10-06T23:30:00Z","v":4488,"vw":17.858022},{"c":17.8407,"h":17.869,"l":17.8407,"n":11,"o":17.86,"t":"2026-10-06T23:45:00Z","v":3943,"vw":17.849329},{"c":18.47,"h":18.47,"l":18.15,"n":203,"o":18.16,"t":"2026-10-07T08:00:00Z","v":43206,"vw":18.287384},{"c":18.44,"h":18.46,"l":18.39,"n":19,"o":18.43,"t":"2026-10-07T08:15:00Z","v":4081,"vw":18.435235},{"c":18.5,"h":18.5,"l":18.44,"n":30,"o":18.45,"t":"2026-10-07T08:30:00Z","v":4934,"vw":18.461247},{"c":18.51,"h":18.6,"l":18.45,"n":21,"o":18.45,"t":"2026-10-07T08:45:00Z","v":3002,"vw":18.558016},{"c":18.66,"h":18.66,"l":18.54,"n":37,"o":18.54,"t":"2026-10-07T09:00:00Z","v":7634,"vw":18.627673},{"c":18.66,"h":18.75,"l":18.6157,"n":51,"o":18.63,"t":"2026-10-07T09:15:00Z","v":12442,"vw":18.671735},{"c":18.73,"h":18.73,"l":18.63,"n":14,"o":18.72,"t":"2026-10-07T09:30:00Z","v":3902,"vw":18.708965},{"c":18.71,"h":18.77,"l":18.7,"n":18,"o":18.73,"t":"2026-10-07T09:45:00Z","v":1876,"vw":18.719987},{"c":18.69,"h":18.7,"l":18.65,"n":19,"o":18.69,"t":"2026-10-07T10:00:00Z","v":5231,"vw":18.67768},{"c":18.59,"h":18.75,"l":18.58,"n":35,"o":18.7,"t":"2026-10-07T10:15:00Z","v":4888,"vw":18.680911},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-07T10:30:00Z","v":251,"vw":18.61},{"c":18.76,"h":18.8,"l":18.7,"n":18,"o":18.7,"t":"2026-10-07T10:45:00Z","v":2739,"vw":18.756141},{"c":18.86,"h":19,"l":18.72,"n":293,"o":18.74,"t":"2026-10-07T11:00:00Z","v":182721,"vw":18.831171},{"c":18.8207,"h":19,"l":18.58,"n":122,"o":18.9364,"t":"2026-10-07T11:15:00Z","v":32826,"vw":18.849672},{"c":18.82,"h":18.86,"l":18.68,"n":44,"o":18.71,"t":"2026-10-07T11:30:00Z","v":6638,"vw":18.787059},{"c":18.9,"h":19.0526,"l":18.7603,"n":116,"o":18.7912,"t":"2026-10-07T11:45:00Z","v":49802,"vw":18.942633},{"c":18.92,"h":18.95,"l":18.85,"n":64,"o":18.91,"t":"2026-10-07T12:00:00Z","v":24622,"vw":18.926822},{"c":18.99,"h":19.04,"l":18.91,"n":124,"o":18.91,"t":"2026-10-07T12:15:00Z","v":30514,"vw":19.00254},{"c":18.9656,"h":19.01,"l":18.8162,"n":80,"o":18.99,"t":"2026-10-07T12:30:00Z","v":28233,"vw":18.906006},{"c":18.936,"h":19.02,"l":18.901,"n":77,"o":18.98,"t":"2026-10-07T12:45:00Z","v":28379,"vw":18.946663},{"c":18.92,"h":19,"l":18.9,"n":58,"o":18.99,"t":"2026-10-07T13:00:00Z","v":37420,"vw":18.982218},{"c":19.05,"h":19.122,"l":18.89,"n":254,"o":18.89,"t":"2026-10-07T13:15:00Z","v":43316,"vw":19.028604},{"c":19.52,"h":19.97,"l":18.82,"n":4364,"o":19.1,"t":"2026-10-07T13:30:00Z","v":883899,"vw":19.505961},{"c":19.15,"h":19.69,"l":19.09,"n":1740,"o":19.53,"t":"2026-10-07T13:45:00Z","v":220111,"vw":19.440479},{"c":19.55,"h":19.65,"l":19.13,"n":901,"o":19.15,"t":"2026-10-07T14:00:00Z","v":188452,"vw":19.437752},{"c":19.585,"h":19.66,"l":19.491,"n":672,"o":19.5534,"t":"2026-10-07T14:15:00Z","v":151333,"vw":19.593792},{"c":19.65,"h":19.65,"l":19.44,"n":460,"o":19.61,"t":"2026-10-07T14:30:00Z","v":72264,"vw":19.588984},{"c":19.67,"h":19.85,"l":19.59,"n":616,"o":19.635,"t":"2026-10-07T14:45:00Z","v":155843,"vw":19.729032},{"c":19.835,"h":19.97,"l":19.6629,"n":476,"o":19.6629,"t":"2026-10-07T15:00:00Z","v":75885,"vw":19.881827},{"c":20.1598,"h":20.16,"l":19.87,"n":541,"o":19.9,"t":"2026-10-07T15:15:00Z","v":116454,"vw":19.996187},{"c":19.98,"h":20.18,"l":19.95,"n":383,"o":20.16,"t":"2026-10-07T15:30:00Z","v":57310,"vw":20.021329},{"c":19.93,"h":20,"l":19.865,"n":257,"o":19.9709,"t":"2026-10-07T15:45:00Z","v":38123,"vw":19.92163},{"c":20.07,"h":20.09,"l":19.94,"n":230,"o":19.95,"t":"2026-10-07T16:00:00Z","v":29234,"vw":20.008459},{"c":20.18,"h":20.19,"l":20.055,"n":196,"o":20.055,"t":"2026-10-07T16:15:00Z","v":40654,"vw":20.126419},{"c":20.045,"h":20.2,"l":20.0305,"n":194,"o":20.185,"t":"2026-10-07T16:30:00Z","v":26007,"vw":20.112318},{"c":20.19,"h":20.21,"l":20.012612,"n":183,"o":20.012612,"t":"2026-10-07T16:45:00Z","v":30948,"vw":20.125081},{"c":20,"h":20.15,"l":19.9801,"n":115,"o":20.12,"t":"2026-10-07T17:00:00Z","v":15301,"vw":20.058539},{"c":20.07,"h":20.1,"l":20,"n":122,"o":20,"t":"2026-10-07T17:15:00Z","v":30728,"vw":20.065924},{"c":20.08,"h":20.11,"l":20.02,"n":89,"o":20.0701,"t":"2026-10-07T17:30:00Z","v":14172,"vw":20.051202},{"c":20.125,"h":20.14,"l":20.02,"n":73,"o":20.09,"t":"2026-10-07T17:45:00Z","v":10877,"vw":20.068478},{"c":20.12,"h":20.12,"l":20.03,"n":55,"o":20.1095,"t":"2026-10-07T18:00:00Z","v":12659,"vw":20.099187},{"c":19.9501,"h":20.08,"l":19.892,"n":104,"o":20.08,"t":"2026-10-07T18:15:00Z","v":26166,"vw":19.981993},{"c":20.07,"h":20.11,"l":19.9447,"n":115,"o":19.965,"t":"2026-10-07T18:30:00Z","v":22799,"vw":20.050417},{"c":20.08,"h":20.08,"l":19.995,"n":71,"o":20.025,"t":"2026-10-07T18:45:00Z","v":10857,"vw":20.012366},{"c":20.05,"h":20.115,"l":20.01,"n":101,"o":20.06,"t":"2026-10-07T19:00:00Z","v":16959,"vw":20.079223},{"c":19.87,"h":20.065,"l":19.865,"n":139,"o":20.065,"t":"2026-10-07T19:15:00Z","v":24766,"vw":19.980375},{"c":19.85,"h":20.05,"l":19.81,"n":251,"o":19.88,"t":"2026-10-07T19:30:00Z","v":51975,"vw":19.888884},{"c":19.7517,"h":19.915,"l":19.69,"n":307,"o":19.87,"t":"2026-10-07T19:45:00Z","v":50473,"vw":19.806735},{"c":19.67,"h":19.76,"l":19.64,"n":43,"o":19.74,"t":"2026-10-07T20:00:00Z","v":9192,"vw":19.717783},{"c":19.72,"h":19.75,"l":19.72,"n":7,"o":19.75,"t":"2026-10-07T20:15:00Z","v":896,"vw":19.743158},{"c":19.63,"h":19.6617,"l":19.63,"n":9,"o":19.63,"t":"2026-10-07T20:30:00Z","v":2002,"vw":19.643317},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-10-07T20:45:00Z","v":900,"vw":19.57},{"c":19.69,"h":19.69,"l":19.62,"n":9,"o":19.62,"t":"2026-10-07T21:00:00Z","v":2922,"vw":19.625744},{"c":19.57,"h":19.75,"l":19.564,"n":16,"o":19.74,"t":"2026-10-07T21:15:00Z","v":6915,"vw":19.642236},{"c":19.6,"h":19.6,"l":19.56,"n":3,"o":19.56,"t":"2026-10-07T21:45:00Z","v":740,"vw":19.565405},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-07T22:15:00Z","v":200,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-07T22:30:00Z","v":285,"vw":19.6},{"c":19.5641,"h":19.5641,"l":19.53,"n":7,"o":19.56,"t":"2026-10-07T22:45:00Z","v":1514,"vw":19.554812},{"c":19.5,"h":19.5356,"l":19.5,"n":13,"o":19.52,"t":"2026-10-07T23:00:00Z","v":4426,"vw":19.503277},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-07T23:15:00Z","v":250,"vw":19.8},{"c":19.52,"h":19.52,"l":19.52,"n":3,"o":19.52,"t":"2026-10-07T23:30:00Z","v":310,"vw":19.52},{"c":19.5,"h":19.51,"l":19.4004,"n":10,"o":19.51,"t":"2026-10-07T23:45:00Z","v":2165,"vw":19.4465},{"c":20.31,"h":20.55,"l":19.68,"n":203,"o":20.2,"t":"2026-10-08T08:00:00Z","v":27327,"vw":20.285673},{"c":20.26,"h":20.4,"l":20.21,"n":10,"o":20.4,"t":"2026-10-08T08:15:00Z","v":1776,"vw":20.312859},{"c":20.27,"h":20.32,"l":20.27,"n":6,"o":20.32,"t":"2026-10-08T08:30:00Z","v":567,"vw":20.30452},{"c":20.4,"h":20.4,"l":20.31,"n":7,"o":20.31,"t":"2026-10-08T08:45:00Z","v":1055,"vw":20.37263},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-08T09:15:00Z","v":149,"vw":20.4},{"c":20.3812,"h":20.4,"l":20.2,"n":7,"o":20.27,"t":"2026-10-08T09:30:00Z","v":3549,"vw":20.375364},{"c":20.38,"h":20.38,"l":20.38,"n":3,"o":20.38,"t":"2026-10-08T09:45:00Z","v":290,"vw":20.38},{"c":20.4,"h":20.4,"l":20.38,"n":12,"o":20.3803,"t":"2026-10-08T10:00:00Z","v":2171,"vw":20.385075},{"c":20.7,"h":20.78,"l":20.41,"n":34,"o":20.47,"t":"2026-10-08T10:15:00Z","v":4450,"vw":20.59623},{"c":20.8,"h":20.87,"l":20.79,"n":8,"o":20.8,"t":"2026-10-08T10:30:00Z","v":1206,"vw":20.806084},{"c":20.78,"h":20.84,"l":20.78,"n":9,"o":20.8,"t":"2026-10-08T10:45:00Z","v":2176,"vw":20.807683},{"c":20.7878,"h":20.9099,"l":20.6217,"n":105,"o":20.74,"t":"2026-10-08T11:00:00Z","v":25115,"vw":20.780557},{"c":20.6212,"h":20.71,"l":20.6212,"n":16,"o":20.71,"t":"2026-10-08T11:15:00Z","v":2398,"vw":20.694058},{"c":20.7652,"h":20.81,"l":20.63,"n":31,"o":20.66,"t":"2026-10-08T11:30:00Z","v":3390,"vw":20.755148},{"c":20.53,"h":20.6714,"l":20.53,"n":8,"o":20.64,"t":"2026-10-08T11:45:00Z","v":2644,"vw":20.659345},{"c":20.64,"h":20.7536,"l":20.57,"n":19,"o":20.7536,"t":"2026-10-08T12:00:00Z","v":2398,"vw":20.652819},{"c":20.51,"h":20.69,"l":20.51,"n":32,"o":20.69,"t":"2026-10-08T12:15:00Z","v":4663,"vw":20.563768},{"c":20.59,"h":20.6,"l":20.5,"n":34,"o":20.57,"t":"2026-10-08T12:30:00Z","v":4221,"vw":20.550608},{"c":20.52,"h":20.6874,"l":20.36,"n":15,"o":20.49,"t":"2026-10-08T12:45:00Z","v":2698,"vw":20.553769},{"c":20.45,"h":20.51,"l":20.4,"n":31,"o":20.51,"t":"2026-10-08T13:00:00Z","v":7292,"vw":20.443101},{"c":20.48,"h":20.48,"l":20.2914,"n":76,"o":20.45,"t":"2026-10-08T13:15:00Z","v":11225,"vw":20.415217},{"c":21.1405,"h":21.4499,"l":20.27,"n":1032,"o":20.4,"t":"2026-10-08T13:30:00Z","v":251992,"vw":21.053391},{"c":21.53,"h":21.7595,"l":21,"n":837,"o":21.22,"t":"2026-10-08T13:45:00Z","v":183869,"vw":21.40897},{"c":21.41,"h":21.68,"l":21.225,"n":602,"o":21.53,"t":"2026-10-08T14:00:00Z","v":147365,"vw":21.442433},{"c":20.77,"h":21.4,"l":20.68,"n":590,"o":21.36,"t":"2026-10-08T14:15:00Z","v":125850,"vw":21.038785},{"c":20.95,"h":20.99,"l":20.7301,"n":330,"o":20.7301,"t":"2026-10-08T14:30:00Z","v":66074,"vw":20.900853},{"c":20.97,"h":21.11,"l":20.91,"n":283,"o":20.93,"t":"2026-10-08T14:45:00Z","v":59695,"vw":21.014702},{"c":21.23,"h":21.3,"l":21.03,"n":265,"o":21.03,"t":"2026-10-08T15:00:00Z","v":45757,"vw":21.16988},{"c":21.3,"h":21.3595,"l":21.2,"n":208,"o":21.27,"t":"2026-10-08T15:15:00Z","v":40520,"vw":21.290761},{"c":21.41,"h":21.6199,"l":21.3001,"n":282,"o":21.335,"t":"2026-10-08T15:30:00Z","v":57344,"vw":21.513873},{"c":21.52,"h":21.58,"l":21.36,"n":147,"o":21.38,"t":"2026-10-08T15:45:00Z","v":21542,"vw":21.47884},{"c":21.36,"h":21.56,"l":21.322,"n":188,"o":21.5,"t":"2026-10-08T16:00:00Z","v":29163,"vw":21.454832},{"c":21.09,"h":21.33,"l":20.97,"n":343,"o":21.33,"t":"2026-10-08T16:15:00Z","v":50363,"vw":21.112518},{"c":21.45,"h":21.56,"l":21.0999,"n":272,"o":21.0999,"t":"2026-10-08T16:30:00Z","v":44520,"vw":21.306344},{"c":22.33,"h":22.65,"l":21.48,"n":1447,"o":21.48,"t":"2026-10-08T16:45:00Z","v":340313,"vw":22.216767},{"c":22.19,"h":22.6189,"l":22.11,"n":1014,"o":22.37,"t":"2026-10-08T17:00:00Z","v":233781,"vw":22.321083},{"c":22.5405,"h":22.83,"l":22.19,"n":892,"o":22.19,"t":"2026-10-08T17:15:00Z","v":159306,"vw":22.535036},{"c":22.56,"h":22.77,"l":22.39,"n":366,"o":22.58,"t":"2026-10-08T17:30:00Z","v":51981,"vw":22.545191},{"c":22.44,"h":22.64,"l":22.37,"n":283,"o":22.49,"t":"2026-10-08T17:45:00Z","v":49250,"vw":22.523712},{"c":22.43,"h":22.65,"l":22.4295,"n":264,"o":22.4295,"t":"2026-10-08T18:00:00Z","v":41124,"vw":22.577398},{"c":22.23,"h":22.45,"l":22.115,"n":188,"o":22.44,"t":"2026-10-08T18:15:00Z","v":33188,"vw":22.276257},{"c":22.51,"h":22.55,"l":22.21,"n":156,"o":22.21,"t":"2026-10-08T18:30:00Z","v":31671,"vw":22.412155},{"c":22.68,"h":22.68,"l":22.44,"n":196,"o":22.45,"t":"2026-10-08T18:45:00Z","v":58907,"vw":22.60994},{"c":22.85,"h":22.9,"l":22.65,"n":217,"o":22.68,"t":"2026-10-08T19:00:00Z","v":44357,"vw":22.800391},{"c":22.78,"h":22.9,"l":22.63,"n":229,"o":22.87,"t":"2026-10-08T19:15:00Z","v":55172,"vw":22.784996},{"c":22.8,"h":22.99,"l":22.76,"n":222,"o":22.76,"t":"2026-10-08T19:30:00Z","v":38127,"vw":22.871507},{"c":22.69,"h":22.85,"l":22.61,"n":401,"o":22.83,"t":"2026-10-08T19:45:00Z","v":77773,"vw":22.728902},{"c":22.57,"h":22.65,"l":22.33,"n":28,"o":22.63,"t":"2026-10-08T20:00:00Z","v":2522,"vw":22.541992},{"c":22.36,"h":22.36,"l":22.26,"n":5,"o":22.26,"t":"2026-10-08T20:15:00Z","v":910,"vw":22.325724},{"c":22.22,"h":22.22,"l":22.1509,"n":7,"o":22.1509,"t":"2026-10-08T20:30:00Z","v":2377,"vw":22.17267},{"c":22.0719,"h":22.12,"l":22,"n":8,"o":22.12,"t":"2026-10-08T20:45:00Z","v":2088,"vw":22.025995},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-08T21:00:00Z","v":222,"vw":22.31},{"c":22.27,"h":22.27,"l":22.011,"n":4,"o":22.011,"t":"2026-10-08T21:15:00Z","v":539,"vw":22.12874},{"c":22.11,"h":22.11,"l":22.02,"n":23,"o":22.02,"t":"2026-10-08T22:15:00Z","v":5974,"vw":22.061671},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-08T22:30:00Z","v":310,"vw":22.05},{"c":22.16,"h":22.25,"l":22.11,"n":6,"o":22.11,"t":"2026-10-08T22:45:00Z","v":608,"vw":22.161454},{"c":22.3,"h":22.3,"l":22.1,"n":8,"o":22.1,"t":"2026-10-08T23:00:00Z","v":1211,"vw":22.276569},{"c":22.3,"h":22.3,"l":22.2,"n":5,"o":22.2,"t":"2026-10-08T23:15:00Z","v":458,"vw":22.252038},{"c":22.3496,"h":22.3496,"l":22.3496,"n":5,"o":22.3496,"t":"2026-10-08T23:30:00Z","v":578,"vw":22.3496},{"c":22.4,"h":22.41,"l":22.35,"n":41,"o":22.35,"t":"2026-10-08T23:45:00Z","v":1665,"vw":22.392759},{"c":21.22,"h":21.5,"l":20.91,"n":226,"o":21.15,"t":"2026-10-09T08:00:00Z","v":37659,"vw":21.087544},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-09T08:15:00Z","v":264,"vw":21.2},{"c":21.22,"h":21.22,"l":21.22,"n":7,"o":21.22,"t":"2026-10-09T08:30:00Z","v":540,"vw":21.22},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-09T08:45:00Z","v":188,"vw":21.24},{"c":21.42,"h":21.42,"l":21.37,"n":3,"o":21.37,"t":"2026-10-09T09:45:00Z","v":800,"vw":21.394969},{"c":21.3,"h":21.37,"l":21.3,"n":3,"o":21.37,"t":"2026-10-09T10:00:00Z","v":670,"vw":21.345381},{"c":21.47,"h":21.5,"l":21.32,"n":10,"o":21.32,"t":"2026-10-09T11:00:00Z","v":934,"vw":21.404112},{"c":21.4378,"h":21.5161,"l":21.4378,"n":24,"o":21.45,"t":"2026-10-09T11:15:00Z","v":25435,"vw":21.497721},{"c":21.45,"h":21.45,"l":21.35,"n":14,"o":21.4,"t":"2026-10-09T11:30:00Z","v":3067,"vw":21.395812},{"c":21.52,"h":21.56,"l":21.3417,"n":23,"o":21.3417,"t":"2026-10-09T11:45:00Z","v":3662,"vw":21.489635},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-09T12:00:00Z","v":668,"vw":21.55},{"c":21.45,"h":21.52,"l":21.44,"n":5,"o":21.52,"t":"2026-10-09T12:15:00Z","v":835,"vw":21.46686},{"c":21.6,"h":21.62,"l":21.5,"n":22,"o":21.5,"t":"2026-10-09T12:30:00Z","v":3660,"vw":21.569484},{"c":21.739,"h":21.75,"l":21.69,"n":33,"o":21.69,"t":"2026-10-09T12:45:00Z","v":4054,"vw":21.727125},{"c":21.7,"h":21.7,"l":21.39,"n":21,"o":21.6,"t":"2026-10-09T13:00:00Z","v":6119,"vw":21.559981},{"c":22.1,"h":22.11,"l":21.48,"n":51,"o":21.4819,"t":"2026-10-09T13:15:00Z","v":6918,"vw":21.696366},{"c":22.465,"h":22.65,"l":21.64,"n":606,"o":22.11,"t":"2026-10-09T13:30:00Z","v":137934,"vw":22.220811},{"c":22.411,"h":22.88,"l":22.29,"n":470,"o":22.55,"t":"2026-10-09T13:45:00Z","v":70911,"vw":22.641447},{"c":22.45,"h":22.7951,"l":22.22,"n":273,"o":22.41,"t":"2026-10-09T14:00:00Z","v":38246,"vw":22.479577},{"c":22.33,"h":22.605,"l":22.31,"n":157,"o":22.455,"t":"2026-10-09T14:15:00Z","v":31890,"vw":22.438127},{"c":22.34,"h":22.47,"l":22.07,"n":192,"o":22.32,"t":"2026-10-09T14:30:00Z","v":42148,"vw":22.252896},{"c":22.185,"h":22.44,"l":22.12,"n":132,"o":22.3,"t":"2026-10-09T14:45:00Z","v":33398,"vw":22.243555},{"c":22.24,"h":22.3,"l":22.12,"n":82,"o":22.23,"t":"2026-10-09T15:00:00Z","v":15951,"vw":22.241104},{"c":22.5,"h":22.5,"l":22.16,"n":99,"o":22.24,"t":"2026-10-09T15:15:00Z","v":25040,"vw":22.375283},{"c":22.54,"h":22.5587,"l":22.4013,"n":66,"o":22.5,"t":"2026-10-09T15:30:00Z","v":18983,"vw":22.465315},{"c":22.44,"h":22.55,"l":22.38,"n":107,"o":22.55,"t":"2026-10-09T15:45:00Z","v":17449,"vw":22.444035},{"c":22.49,"h":22.57,"l":22.38,"n":83,"o":22.51,"t":"2026-10-09T16:00:00Z","v":42580,"vw":22.498847},{"c":22.41,"h":22.515,"l":22.4,"n":31,"o":22.4744,"t":"2026-10-09T16:15:00Z","v":13558,"vw":22.438241},{"c":22.36,"h":22.39,"l":22.26,"n":62,"o":22.375,"t":"2026-10-09T16:30:00Z","v":11998,"vw":22.315053},{"c":22.34,"h":22.37,"l":22.28,"n":28,"o":22.3,"t":"2026-10-09T16:45:00Z","v":4125,"vw":22.330264},{"c":22.53,"h":22.5792,"l":22.38,"n":78,"o":22.38,"t":"2026-10-09T17:00:00Z","v":16753,"vw":22.478313},{"c":22.39,"h":22.53,"l":22.39,"n":30,"o":22.53,"t":"2026-10-09T17:15:00Z","v":4005,"vw":22.472126},{"c":22.45,"h":22.45,"l":22.38,"n":9,"o":22.38,"t":"2026-10-09T17:30:00Z","v":1029,"vw":22.39383},{"c":22.3699,"h":22.42,"l":22.32,"n":15,"o":22.42,"t":"2026-10-09T17:45:00Z","v":1045,"vw":22.36082},{"c":22.465,"h":22.484,"l":22.38,"n":23,"o":22.39,"t":"2026-10-09T18:00:00Z","v":5966,"vw":22.42672},{"c":22.4307,"h":22.51,"l":22.4,"n":43,"o":22.49,"t":"2026-10-09T18:15:00Z","v":10142,"vw":22.476523},{"c":22.475,"h":22.585,"l":22.475,"n":39,"o":22.49,"t":"2026-10-09T18:30:00Z","v":11473,"vw":22.531472},{"c":22.38,"h":22.43,"l":22.28,"n":28,"o":22.43,"t":"2026-10-09T18:45:00Z","v":4336,"vw":22.363945},{"c":22.44,"h":22.48,"l":22.39,"n":27,"o":22.415,"t":"2026-10-09T19:00:00Z","v":3420,"vw":22.451106},{"c":22.225,"h":22.3319,"l":22.1104,"n":70,"o":22.33,"t":"2026-10-09T19:15:00Z","v":22133,"vw":22.179122},{"c":22.45,"h":22.48,"l":22.255,"n":32,"o":22.265,"t":"2026-10-09T19:30:00Z","v":8064,"vw":22.412953},{"c":22.3714,"h":22.47,"l":22.211,"n":210,"o":22.4,"t":"2026-10-09T19:45:00Z","v":30753,"vw":22.380865},{"c":22.1652,"h":22.499,"l":22.1652,"n":9,"o":22.37,"t":"2026-10-09T20:00:00Z","v":1423,"vw":22.302332},{"c":22.212,"h":22.25,"l":22.212,"n":5,"o":22.25,"t":"2026-10-09T20:15:00Z","v":270,"vw":22.22817},{"c":22.2273,"h":22.2273,"l":22.2273,"n":2,"o":22.2273,"t":"2026-10-09T20:30:00Z","v":210,"vw":22.2273},{"c":22.3,"h":22.3,"l":22.3,"n":67,"o":22.3,"t":"2026-10-09T20:45:00Z","v":803,"vw":22.3},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-10-09T21:00:00Z","v":100,"vw":22.21},{"c":22.45,"h":22.45,"l":22.4361,"n":4,"o":22.4361,"t":"2026-10-09T21:30:00Z","v":480,"vw":22.439758},{"c":22.29,"h":22.29,"l":22.18,"n":19,"o":22.216,"t":"2026-10-09T23:00:00Z","v":2975,"vw":22.208791},{"c":22.18,"h":22.29,"l":22.18,"n":3,"o":22.29,"t":"2026-10-09T23:15:00Z","v":421,"vw":22.240623},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-09T23:30:00Z","v":495,"vw":22.3},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-09T23:45:00Z","v":213,"vw":22.21},{"c":22.22,"h":22.4,"l":21.95,"n":38,"o":22.36,"t":"2026-10-12T08:00:00Z","v":4769,"vw":22.112422},{"c":22.9,"h":22.9,"l":22.81,"n":6,"o":22.8143,"t":"2026-10-12T08:30:00Z","v":1926,"vw":22.87375},{"c":22.93,"h":23,"l":22.93,"n":16,"o":22.98,"t":"2026-10-12T08:45:00Z","v":909,"vw":22.973704},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-12T09:00:00Z","v":100,"vw":22.9},{"c":22.95,"h":22.99,"l":22.9,"n":9,"o":22.9,"t":"2026-10-12T09:15:00Z","v":2520,"vw":22.926688},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-12T09:45:00Z","v":100,"vw":23.1},{"c":23.13,"h":23.13,"l":23.13,"n":2,"o":23.13,"t":"2026-10-12T10:00:00Z","v":150,"vw":23.13},{"c":23.18,"h":23.21,"l":23.18,"n":10,"o":23.21,"t":"2026-10-12T10:30:00Z","v":3500,"vw":23.202571},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-12T10:45:00Z","v":477,"vw":23.04},{"c":23.42,"h":23.5,"l":23.04,"n":121,"o":23.06,"t":"2026-10-12T11:00:00Z","v":18116,"vw":23.205695},{"c":23.48,"h":23.48,"l":23.35,"n":14,"o":23.46,"t":"2026-10-12T11:15:00Z","v":1986,"vw":23.435344},{"c":23.7413,"h":23.78,"l":23.6,"n":31,"o":23.6,"t":"2026-10-12T11:30:00Z","v":1845,"vw":23.710653},{"c":23.75,"h":23.75,"l":23.531,"n":10,"o":23.71,"t":"2026-10-12T11:45:00Z","v":1236,"vw":23.589779},{"c":23.76,"h":23.99,"l":23.72,"n":14,"o":23.83,"t":"2026-10-12T12:00:00Z","v":2956,"vw":23.763569},{"c":23.58,"h":23.76,"l":23.58,"n":9,"o":23.72,"t":"2026-10-12T12:15:00Z","v":1707,"vw":23.656243},{"c":23.63,"h":23.63,"l":23.6,"n":7,"o":23.63,"t":"2026-10-12T12:30:00Z","v":1325,"vw":23.624231},{"c":23.2,"h":23.25,"l":23.15,"n":10,"o":23.22,"t":"2026-10-12T13:00:00Z","v":1191,"vw":23.227516},{"c":23.19,"h":23.25,"l":23,"n":15,"o":23.25,"t":"2026-10-12T13:15:00Z","v":8080,"vw":23.156317},{"c":23.8801,"h":24.5,"l":23.13,"n":543,"o":23.13,"t":"2026-10-12T13:30:00Z","v":70478,"vw":24.064668},{"c":24.27,"h":24.33,"l":23.87,"n":197,"o":23.9,"t":"2026-10-12T13:45:00Z","v":37722,"vw":24.145018},{"c":24.2,"h":24.585,"l":24.2,"n":296,"o":24.29,"t":"2026-10-12T14:00:00Z","v":54522,"vw":24.421597},{"c":24.52,"h":24.77,"l":24.1505,"n":196,"o":24.225,"t":"2026-10-12T14:15:00Z","v":45775,"vw":24.586309},{"c":24.72,"h":24.8,"l":24.52,"n":108,"o":24.555,"t":"2026-10-12T14:30:00Z","v":14980,"vw":24.688383},{"c":24.63,"h":24.72,"l":24.57,"n":322,"o":24.69,"t":"2026-10-12T14:45:00Z","v":96441,"vw":24.63538},{"c":24.8068,"h":24.8158,"l":24.62,"n":126,"o":24.63,"t":"2026-10-12T15:00:00Z","v":13491,"vw":24.684235},{"c":24.99,"h":24.99,"l":24.7748,"n":155,"o":24.81,"t":"2026-10-12T15:15:00Z","v":24771,"vw":24.866711},{"c":24.68,"h":25.01,"l":24.64,"n":168,"o":24.985,"t":"2026-10-12T15:30:00Z","v":28760,"vw":24.793486},{"c":24.465,"h":24.675,"l":24.465,"n":76,"o":24.65,"t":"2026-10-12T15:45:00Z","v":15432,"vw":24.563165},{"c":24.5705,"h":24.6299,"l":24.378,"n":111,"o":24.511,"t":"2026-10-12T16:00:00Z","v":25375,"vw":24.490166},{"c":24.53,"h":24.57,"l":24.4114,"n":63,"o":24.57,"t":"2026-10-12T16:15:00Z","v":7944,"vw":24.479779},{"c":24.76,"h":24.775,"l":24.47,"n":67,"o":24.52,"t":"2026-10-12T16:30:00Z","v":10283,"vw":24.658267},{"c":25.1159,"h":25.12,"l":24.72,"n":164,"o":24.75,"t":"2026-10-12T16:45:00Z","v":32524,"vw":24.924456},{"c":25,"h":25.07,"l":24.98,"n":62,"o":25.0695,"t":"2026-10-12T17:00:00Z","v":9538,"vw":25.017685},{"c":25.03,"h":25.08,"l":24.97,"n":78,"o":25,"t":"2026-10-12T17:15:00Z","v":11504,"vw":24.990733},{"c":25.01,"h":25.01,"l":24.865,"n":57,"o":24.95,"t":"2026-10-12T17:30:00Z","v":5336,"vw":24.950752},{"c":25.17,"h":25.185,"l":25.07,"n":82,"o":25.08,"t":"2026-10-12T17:45:00Z","v":13328,"vw":25.145411},{"c":25.17,"h":25.275,"l":25.17,"n":102,"o":25.2,"t":"2026-10-12T18:00:00Z","v":14027,"vw":25.203961},{"c":25,"h":25.1904,"l":24.99,"n":39,"o":25.1904,"t":"2026-10-12T18:15:00Z","v":7102,"vw":25.09325},{"c":25.16,"h":25.18,"l":25.05,"n":84,"o":25.07,"t":"2026-10-12T18:30:00Z","v":16136,"vw":25.125995},{"c":25.14,"h":25.259,"l":25.07,"n":74,"o":25.11,"t":"2026-10-12T18:45:00Z","v":11785,"vw":25.156761},{"c":25.06,"h":25.11,"l":24.9782,"n":106,"o":25.11,"t":"2026-10-12T19:00:00Z","v":17439,"vw":25.064976},{"c":24.87,"h":25.12,"l":24.87,"n":66,"o":25.02,"t":"2026-10-12T19:15:00Z","v":9824,"vw":24.960644},{"c":24.765,"h":24.815,"l":24.74,"n":52,"o":24.8053,"t":"2026-10-12T19:30:00Z","v":5331,"vw":24.792436},{"c":24.61,"h":24.99,"l":24.6001,"n":175,"o":24.76,"t":"2026-10-12T19:45:00Z","v":33029,"vw":24.761651},{"c":24.62,"h":24.62,"l":24.6,"n":9,"o":24.6,"t":"2026-10-12T20:00:00Z","v":3635,"vw":24.600551},{"c":24.61,"h":24.91,"l":24.6,"n":5,"o":24.91,"t":"2026-10-12T20:30:00Z","v":637,"vw":24.656472},{"c":24.636,"h":24.67,"l":24.6,"n":6,"o":24.6,"t":"2026-10-12T20:45:00Z","v":889,"vw":24.638082},{"c":25,"h":25,"l":24.99,"n":7,"o":24.99,"t":"2026-10-12T23:00:00Z","v":644,"vw":24.992646},{"c":25.104,"h":25.18,"l":25.104,"n":2,"o":25.18,"t":"2026-10-12T23:15:00Z","v":1000,"vw":25.1116},{"c":25.3,"h":25.3,"l":25.1183,"n":24,"o":25.1183,"t":"2026-10-12T23:30:00Z","v":2462,"vw":25.216765},{"c":25.3,"h":25.3,"l":25.21,"n":8,"o":25.21,"t":"2026-10-12T23:45:00Z","v":341,"vw":25.253333},{"c":25.69,"h":26.14,"l":25.23,"n":140,"o":25.88,"t":"2026-10-13T08:00:00Z","v":16787,"vw":25.528671},{"c":25.63,"h":25.65,"l":25.4,"n":12,"o":25.64,"t":"2026-10-13T08:15:00Z","v":973,"vw":25.589758},{"c":25.59,"h":25.59,"l":25.36,"n":2,"o":25.36,"t":"2026-10-13T08:30:00Z","v":893,"vw":25.461221},{"c":25.48,"h":25.48,"l":25.13,"n":14,"o":25.13,"t":"2026-10-13T08:45:00Z","v":1958,"vw":25.312318},{"c":25.61,"h":25.6147,"l":25.61,"n":7,"o":25.6147,"t":"2026-10-13T09:00:00Z","v":454,"vw":25.61235},{"c":25.4,"h":25.47,"l":25.4,"n":2,"o":25.47,"t":"2026-10-13T09:15:00Z","v":200,"vw":25.435},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-10-13T09:30:00Z","v":814,"vw":25.5},{"c":25.75,"h":25.75,"l":25.71,"n":6,"o":25.71,"t":"2026-10-13T09:45:00Z","v":705,"vw":25.743333},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-13T10:00:00Z","v":100,"vw":25.75},{"c":25.9,"h":25.9,"l":25.88,"n":4,"o":25.88,"t":"2026-10-13T10:30:00Z","v":1250,"vw":25.898399},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-13T10:45:00Z","v":151,"vw":25.98},{"c":26.11,"h":26.4,"l":25.76,"n":53,"o":25.76,"t":"2026-10-13T11:00:00Z","v":23514,"vw":26.146818},{"c":26.23,"h":26.35,"l":26.2,"n":26,"o":26.35,"t":"2026-10-13T11:15:00Z","v":2266,"vw":26.30212},{"c":26.2,"h":26.2,"l":26.08,"n":48,"o":26.15,"t":"2026-10-13T11:30:00Z","v":3101,"vw":26.136355},{"c":26.16,"h":26.19,"l":26.06,"n":15,"o":26.19,"t":"2026-10-13T11:45:00Z","v":1017,"vw":26.11715},{"c":26.34,"h":26.48,"l":26.31,"n":25,"o":26.35,"t":"2026-10-13T12:00:00Z","v":2748,"vw":26.365507},{"c":26.5,"h":26.5,"l":26.3,"n":72,"o":26.32,"t":"2026-10-13T12:15:00Z","v":4452,"vw":26.381398},{"c":26.48,"h":26.63,"l":26.3,"n":46,"o":26.3,"t":"2026-10-13T12:30:00Z","v":5141,"vw":26.515128},{"c":26.65,"h":26.84,"l":26.5,"n":101,"o":26.7,"t":"2026-10-13T12:45:00Z","v":9194,"vw":26.690628},{"c":26.53,"h":26.63,"l":26.39,"n":27,"o":26.4701,"t":"2026-10-13T13:00:00Z","v":2173,"vw":26.497688},{"c":26.85,"h":26.9,"l":26.36,"n":74,"o":26.36,"t":"2026-10-13T13:15:00Z","v":22475,"vw":26.806746},{"c":26.99,"h":27.4065,"l":26.5947,"n":1776,"o":26.87,"t":"2026-10-13T13:30:00Z","v":331670,"vw":27.077466},{"c":27.36,"h":27.535,"l":26.76,"n":656,"o":26.98,"t":"2026-10-13T13:45:00Z","v":119405,"vw":27.057327},{"c":26.52,"h":27.3679,"l":26.4,"n":353,"o":27.3,"t":"2026-10-13T14:00:00Z","v":39138,"vw":26.893899},{"c":26.6,"h":26.607,"l":26.2,"n":506,"o":26.45,"t":"2026-10-13T14:15:00Z","v":98465,"vw":26.476531},{"c":26.4,"h":26.75,"l":26.3,"n":262,"o":26.5603,"t":"2026-10-13T14:30:00Z","v":52283,"vw":26.538438},{"c":26.7,"h":26.8394,"l":26.44,"n":137,"o":26.46,"t":"2026-10-13T14:45:00Z","v":23979,"vw":26.635582},{"c":26.43,"h":26.72,"l":26.4,"n":84,"o":26.61,"t":"2026-10-13T15:00:00Z","v":18349,"vw":26.583605},{"c":26.54,"h":26.5877,"l":26.34,"n":134,"o":26.47,"t":"2026-10-13T15:15:00Z","v":20423,"vw":26.470798},{"c":26.64,"h":26.68,"l":26.4209,"n":49,"o":26.52,"t":"2026-10-13T15:30:00Z","v":15257,"vw":26.587468},{"c":26.1818,"h":26.64,"l":26.12,"n":75,"o":26.64,"t":"2026-10-13T15:45:00Z","v":11742,"vw":26.290151},{"c":25.67,"h":26.2583,"l":25.5685,"n":245,"o":26.2583,"t":"2026-10-13T16:00:00Z","v":47237,"vw":25.827961},{"c":25.53,"h":25.7518,"l":25.52,"n":218,"o":25.665,"t":"2026-10-13T16:15:00Z","v":34136,"vw":25.634047},{"c":25.519,"h":25.53,"l":25.3316,"n":171,"o":25.52,"t":"2026-10-13T16:30:00Z","v":35643,"vw":25.404417},{"c":25.57,"h":25.59,"l":25.24,"n":182,"o":25.5,"t":"2026-10-13T16:45:00Z","v":37543,"vw":25.41485},{"c":25.63,"h":25.82,"l":25.6105,"n":122,"o":25.6662,"t":"2026-10-13T17:00:00Z","v":26879,"vw":25.694215},{"c":25.78,"h":25.83,"l":25.4,"n":192,"o":25.56,"t":"2026-10-13T17:15:00Z","v":27744,"vw":25.578295},{"c":25.58,"h":25.84,"l":25.58,"n":60,"o":25.84,"t":"2026-10-13T17:30:00Z","v":12664,"vw":25.709224},{"c":25.72,"h":25.8,"l":25.505,"n":73,"o":25.58,"t":"2026-10-13T17:45:00Z","v":12191,"vw":25.688887},{"c":25.47,"h":25.61,"l":25.3,"n":155,"o":25.61,"t":"2026-10-13T18:00:00Z","v":19581,"vw":25.460773},{"c":25.3295,"h":25.47,"l":25.2,"n":51,"o":25.45,"t":"2026-10-13T18:15:00Z","v":7099,"vw":25.319118},{"c":25.5,"h":25.5,"l":25.29,"n":54,"o":25.3,"t":"2026-10-13T18:30:00Z","v":6520,"vw":25.420087},{"c":25.42,"h":25.49,"l":25.4,"n":26,"o":25.49,"t":"2026-10-13T18:45:00Z","v":6287,"vw":25.442789},{"c":25.55,"h":25.59,"l":25.41,"n":54,"o":25.5,"t":"2026-10-13T19:00:00Z","v":7997,"vw":25.536172},{"c":25.265,"h":25.5499,"l":25.15,"n":68,"o":25.5499,"t":"2026-10-13T19:15:00Z","v":17487,"vw":25.270916},{"c":25.415,"h":25.455,"l":25.22,"n":167,"o":25.2901,"t":"2026-10-13T19:30:00Z","v":23746,"vw":25.379777},{"c":25.4,"h":25.4599,"l":25.29,"n":207,"o":25.425,"t":"2026-10-13T19:45:00Z","v":21061,"vw":25.372092},{"c":25.0597,"h":25.35,"l":25.0597,"n":14,"o":25.35,"t":"2026-10-13T20:00:00Z","v":2003,"vw":25.292234},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-13T20:15:00Z","v":130,"vw":25},{"c":24.88,"h":25.02,"l":24.88,"n":15,"o":25.02,"t":"2026-10-13T21:45:00Z","v":1344,"vw":24.98375},{"c":24.99,"h":24.99,"l":24.5,"n":20,"o":24.6,"t":"2026-10-13T22:15:00Z","v":4376,"vw":24.665273},{"c":24.84,"h":24.9,"l":24.5437,"n":6,"o":24.9,"t":"2026-10-13T22:30:00Z","v":793,"vw":24.773464},{"c":24.46,"h":24.8,"l":24.46,"n":3,"o":24.5568,"t":"2026-10-13T22:45:00Z","v":700,"vw":24.5224},{"c":24.94,"h":24.94,"l":24.5639,"n":9,"o":24.5639,"t":"2026-10-13T23:00:00Z","v":727,"vw":24.77953},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-13T23:15:00Z","v":1700,"vw":25},{"c":24.83,"h":25,"l":24.83,"n":5,"o":25,"t":"2026-10-13T23:30:00Z","v":839,"vw":24.895},{"c":24.8888,"h":24.9,"l":24.6516,"n":7,"o":24.9,"t":"2026-10-13T23:45:00Z","v":1870,"vw":24.829802},{"c":25.09,"h":25.66,"l":24.79,"n":83,"o":25.66,"t":"2026-10-14T08:00:00Z","v":8617,"vw":25.188779},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-14T08:30:00Z","v":486,"vw":25.5},{"c":25.8,"h":25.8,"l":25.45,"n":5,"o":25.45,"t":"2026-10-14T08:45:00Z","v":845,"vw":25.75},{"c":26.01,"h":26.09,"l":26,"n":33,"o":26,"t":"2026-10-14T09:00:00Z","v":4255,"vw":26.008347},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-14T09:15:00Z","v":100,"vw":26.12},{"c":26.22,"h":26.22,"l":26.22,"n":3,"o":26.22,"t":"2026-10-14T09:30:00Z","v":182,"vw":26.22},{"c":26.41,"h":26.49,"l":26.17,"n":37,"o":26.17,"t":"2026-10-14T10:00:00Z","v":3908,"vw":26.361782},{"c":26.37,"h":26.37,"l":26.35,"n":3,"o":26.35,"t":"2026-10-14T10:30:00Z","v":220,"vw":26.36},{"c":26.27,"h":26.27,"l":26.27,"n":5,"o":26.27,"t":"2026-10-14T10:45:00Z","v":196,"vw":26.27},{"c":26.61,"h":26.83,"l":26.3,"n":22,"o":26.41,"t":"2026-10-14T11:00:00Z","v":8120,"vw":26.68309},{"c":26.83,"h":26.83,"l":26.64,"n":12,"o":26.64,"t":"2026-10-14T11:15:00Z","v":1476,"vw":26.683166},{"c":26.84,"h":26.89,"l":26.69,"n":15,"o":26.69,"t":"2026-10-14T11:30:00Z","v":12685,"vw":26.829656},{"c":26.8985,"h":26.941,"l":26.83,"n":35,"o":26.84,"t":"2026-10-14T11:45:00Z","v":6867,"vw":26.865188},{"c":26.5,"h":26.83,"l":26.5,"n":24,"o":26.83,"t":"2026-10-14T12:00:00Z","v":2288,"vw":26.698042},{"c":26.4,"h":26.75,"l":26.4,"n":22,"o":26.6,"t":"2026-10-14T12:15:00Z","v":1815,"vw":26.503228},{"c":28.2846,"h":28.2846,"l":26.77,"n":244,"o":26.78,"t":"2026-10-14T12:30:00Z","v":22665,"vw":27.705177},{"c":28.4761,"h":28.4761,"l":27.5509,"n":106,"o":27.97,"t":"2026-10-14T12:45:00Z","v":16062,"vw":28.233854},{"c":28.79,"h":28.79,"l":28.3333,"n":127,"o":28.5,"t":"2026-10-14T13:00:00Z","v":16899,"vw":28.576541},{"c":28.18,"h":28.7806,"l":28.1,"n":129,"o":28.6804,"t":"2026-10-14T13:15:00Z","v":21940,"vw":28.293795},{"c":29.95,"h":30.16,"l":27.4,"n":1513,"o":28.29,"t":"2026-10-14T13:30:00Z","v":227856,"vw":29.200489},{"c":30.58,"h":30.58,"l":29.49,"n":1204,"o":29.84,"t":"2026-10-14T13:45:00Z","v":163028,"vw":30.00587},{"c":30.52,"h":30.63,"l":30.3005,"n":605,"o":30.46,"t":"2026-10-14T14:00:00Z","v":83701,"vw":30.447399},{"c":30.375,"h":30.71,"l":30.22,"n":360,"o":30.5199,"t":"2026-10-14T14:15:00Z","v":64734,"vw":30.464452},{"c":29.79,"h":30.5387,"l":29.75,"n":357,"o":30.45,"t":"2026-10-14T14:30:00Z","v":57985,"vw":30.112824},{"c":29.435,"h":29.93,"l":29.38,"n":261,"o":29.752,"t":"2026-10-14T14:45:00Z","v":36554,"vw":29.657853},{"c":29.93,"h":30.15,"l":29.43,"n":219,"o":29.5,"t":"2026-10-14T15:00:00Z","v":35691,"vw":29.90691},{"c":29.86,"h":30.01,"l":29.7001,"n":155,"o":29.87,"t":"2026-10-14T15:15:00Z","v":14115,"vw":29.883397},{"c":30.32,"h":30.36,"l":29.93,"n":171,"o":29.93,"t":"2026-10-14T15:30:00Z","v":17713,"vw":30.186318},{"c":30.04,"h":30.195,"l":29.94,"n":128,"o":30.1813,"t":"2026-10-14T15:45:00Z","v":20542,"vw":30.060462},{"c":30.6,"h":30.6,"l":29.9752,"n":192,"o":30.005,"t":"2026-10-14T16:00:00Z","v":33043,"vw":30.375725},{"c":30.66,"h":30.7782,"l":30.532,"n":161,"o":30.605,"t":"2026-10-14T16:15:00Z","v":28598,"vw":30.640862},{"c":30.28,"h":30.77,"l":30.2,"n":120,"o":30.66,"t":"2026-10-14T16:30:00Z","v":20649,"vw":30.401931},{"c":30.3,"h":30.56,"l":30.28,"n":40,"o":30.28,"t":"2026-10-14T16:45:00Z","v":2918,"vw":30.395408},{"c":30.305,"h":30.37,"l":30.255,"n":32,"o":30.37,"t":"2026-10-14T17:00:00Z","v":5901,"vw":30.293376},{"c":30.6458,"h":30.7,"l":30.305,"n":98,"o":30.305,"t":"2026-10-14T17:15:00Z","v":12382,"vw":30.56541},{"c":30.7,"h":30.75,"l":30.63,"n":89,"o":30.66,"t":"2026-10-14T17:30:00Z","v":11818,"vw":30.669703},{"c":31.1199,"h":31.16,"l":30.62,"n":601,"o":30.75,"t":"2026-10-14T17:45:00Z","v":81299,"vw":30.916399},{"c":30.77,"h":31.2,"l":30.77,"n":155,"o":31.04,"t":"2026-10-14T18:00:00Z","v":19852,"vw":30.94175},{"c":30.9,"h":30.9,"l":30.73,"n":33,"o":30.8299,"t":"2026-10-14T18:15:00Z","v":3745,"vw":30.792571},{"c":30.99,"h":31.03,"l":30.88,"n":55,"o":30.9,"t":"2026-10-14T18:30:00Z","v":15617,"vw":30.964088},{"c":30.92,"h":31.14,"l":30.78,"n":183,"o":31.0899,"t":"2026-10-14T18:45:00Z","v":39990,"vw":30.902051},{"c":31.15,"h":31.24,"l":31,"n":84,"o":31,"t":"2026-10-14T19:00:00Z","v":10398,"vw":31.127086},{"c":30.925,"h":31.2,"l":30.6864,"n":125,"o":31.2,"t":"2026-10-14T19:15:00Z","v":16895,"vw":30.940165},{"c":30.8734,"h":31,"l":30.7814,"n":152,"o":30.94,"t":"2026-10-14T19:30:00Z","v":18884,"vw":30.904008},{"c":30.5,"h":31.1294,"l":30.47,"n":328,"o":30.8984,"t":"2026-10-14T19:45:00Z","v":33603,"vw":30.69248},{"c":30.21,"h":30.51,"l":30.21,"n":12,"o":30.48,"t":"2026-10-14T20:00:00Z","v":1839,"vw":30.396734},{"c":30.44,"h":30.44,"l":30.29,"n":10,"o":30.35,"t":"2026-10-14T20:15:00Z","v":1593,"vw":30.41188},{"c":30.39,"h":30.44,"l":30.39,"n":4,"o":30.44,"t":"2026-10-14T20:45:00Z","v":440,"vw":30.417867},{"c":30.47,"h":30.48,"l":30.47,"n":6,"o":30.48,"t":"2026-10-14T21:00:00Z","v":870,"vw":30.47754},{"c":30.8996,"h":31.209,"l":30.59,"n":32,"o":30.59,"t":"2026-10-14T21:15:00Z","v":4182,"vw":30.783642},{"c":30.98,"h":31.2,"l":30.65,"n":17,"o":30.65,"t":"2026-10-14T21:30:00Z","v":1974,"vw":30.918054},{"c":31,"h":31.279,"l":31,"n":19,"o":31.01,"t":"2026-10-14T21:45:00Z","v":7297,"vw":31.217805},{"c":31.9,"h":31.9,"l":31.18,"n":16,"o":31.19,"t":"2026-10-14T22:00:00Z","v":1093,"vw":31.488598},{"c":32.5,"h":32.5,"l":31.86,"n":116,"o":31.86,"t":"2026-10-14T22:15:00Z","v":20828,"vw":32.259883},{"c":32.511,"h":33.1094,"l":32.45,"n":88,"o":32.4993,"t":"2026-10-14T22:30:00Z","v":11014,"vw":32.81856},{"c":32.631,"h":32.73,"l":32.3722,"n":78,"o":32.5,"t":"2026-10-14T22:45:00Z","v":8363,"vw":32.611701},{"c":32.31,"h":32.6,"l":32.14,"n":21,"o":32.6,"t":"2026-10-14T23:00:00Z","v":1721,"vw":32.275372},{"c":32.59,"h":32.92,"l":32.31,"n":43,"o":32.45,"t":"2026-10-14T23:15:00Z","v":11559,"vw":32.452359},{"c":32.9,"h":33,"l":32.46,"n":81,"o":32.68,"t":"2026-10-14T23:30:00Z","v":10929,"vw":32.775952},{"c":33.19,"h":33.24,"l":32.64,"n":323,"o":32.64,"t":"2026-10-14T23:45:00Z","v":54818,"vw":33.021502},{"c":33,"h":33.15,"l":31.53,"n":324,"o":31.73,"t":"2026-10-15T08:00:00Z","v":32136,"vw":32.244799},{"c":33.25,"h":33.48,"l":33,"n":33,"o":33,"t":"2026-10-15T08:15:00Z","v":3561,"vw":33.293274},{"c":33.76,"h":33.76,"l":33.17,"n":18,"o":33.2,"t":"2026-10-15T08:30:00Z","v":3535,"vw":33.424125},{"c":32.5,"h":33.32,"l":32.5,"n":26,"o":33.32,"t":"2026-10-15T08:45:00Z","v":2510,"vw":32.905},{"c":32.1,"h":32.5,"l":32.1,"n":14,"o":32.5,"t":"2026-10-15T09:00:00Z","v":1792,"vw":32.458758},{"c":32.1,"h":32.18,"l":32.1,"n":5,"o":32.18,"t":"2026-10-15T09:15:00Z","v":343,"vw":32.141905},{"c":32.58,"h":32.58,"l":32.58,"n":4,"o":32.58,"t":"2026-10-15T09:30:00Z","v":319,"vw":32.58},{"c":33.25,"h":33.25,"l":32.99,"n":9,"o":32.99,"t":"2026-10-15T09:45:00Z","v":824,"vw":33.070985},{"c":33.08,"h":33.2057,"l":33.08,"n":17,"o":33.2057,"t":"2026-10-15T10:00:00Z","v":3146,"vw":33.093045},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-10-15T10:15:00Z","v":151,"vw":33.06},{"c":32.98,"h":33,"l":32.88,"n":10,"o":33,"t":"2026-10-15T10:45:00Z","v":1778,"vw":32.970892},{"c":32.46,"h":33.3,"l":32.45,"n":94,"o":33.06,"t":"2026-10-15T11:00:00Z","v":8857,"vw":32.944057},{"c":32.62,"h":32.72,"l":32.17,"n":61,"o":32.5,"t":"2026-10-15T11:15:00Z","v":5296,"vw":32.488196},{"c":31.9,"h":32.88,"l":31.68,"n":110,"o":32.88,"t":"2026-10-15T11:30:00Z","v":10161,"vw":31.974809},{"c":32.28,"h":32.511,"l":32.15,"n":13,"o":32.15,"t":"2026-10-15T11:45:00Z","v":3811,"vw":32.231965},{"c":32.69,"h":32.7,"l":32.37,"n":28,"o":32.7,"t":"2026-10-15T12:00:00Z","v":6433,"vw":32.617882},{"c":32.5,"h":32.8,"l":32.5,"n":27,"o":32.71,"t":"2026-10-15T12:15:00Z","v":2681,"vw":32.643716},{"c":32.9,"h":33.33,"l":32.5643,"n":137,"o":32.84,"t":"2026-10-15T12:30:00Z","v":14141,"vw":33.026204},{"c":33.16,"h":33.6,"l":33,"n":69,"o":33.25,"t":"2026-10-15T12:45:00Z","v":14516,"vw":33.274072},{"c":33.73,"h":33.92,"l":33.4792,"n":138,"o":33.5,"t":"2026-10-15T13:00:00Z","v":25419,"vw":33.72805},{"c":34.1,"h":34.2,"l":33.66,"n":241,"o":33.66,"t":"2026-10-15T13:15:00Z","v":25810,"vw":33.933105},{"c":36.03,"h":36.83,"l":33.65,"n":2363,"o":34.12,"t":"2026-10-15T13:30:00Z","v":271192,"vw":35.554276},{"c":37.33,"h":37.98,"l":35.91,"n":1181,"o":36.1182,"t":"2026-10-15T13:45:00Z","v":147002,"vw":37.077152},{"c":36.79,"h":37.57,"l":36.1201,"n":1746,"o":37.520665,"t":"2026-10-15T14:00:00Z","v":305653,"vw":36.823238},{"c":36.65,"h":37.1683,"l":36.18,"n":680,"o":36.7,"t":"2026-10-15T14:15:00Z","v":129995,"vw":36.836571},{"c":35.37,"h":37.1513,"l":35.139024,"n":640,"o":36.8,"t":"2026-10-15T14:30:00Z","v":128596,"vw":36.087324},{"c":34.77,"h":35.5,"l":34.4,"n":567,"o":35.37,"t":"2026-10-15T14:45:00Z","v":62004,"vw":35.018602},{"c":33,"h":35.12,"l":32.7608,"n":932,"o":34.8,"t":"2026-10-15T15:00:00Z","v":158475,"vw":33.480523},{"c":33.6685,"h":33.7298,"l":32.72,"n":382,"o":32.9,"t":"2026-10-15T15:15:00Z","v":57073,"vw":33.30002},{"c":33.5807,"h":34.245,"l":33.2723,"n":291,"o":33.62,"t":"2026-10-15T15:30:00Z","v":61639,"vw":33.780153},{"c":33.6,"h":34.1,"l":33.36,"n":174,"o":33.77,"t":"2026-10-15T15:45:00Z","v":21595,"vw":33.706421},{"c":33.6,"h":33.7917,"l":33.235,"n":153,"o":33.75,"t":"2026-10-15T16:00:00Z","v":20715,"vw":33.515763},{"c":33.96,"h":33.98,"l":33.64,"n":123,"o":33.7,"t":"2026-10-15T16:15:00Z","v":18123,"vw":33.756014},{"c":33.19,"h":33.97,"l":33.19,"n":183,"o":33.9259,"t":"2026-10-15T16:30:00Z","v":23716,"vw":33.629839},{"c":32.95,"h":33.3979,"l":32.85,"n":199,"o":33,"t":"2026-10-15T16:45:00Z","v":36485,"vw":33.042053},{"c":32.6,"h":33.03,"l":32.3,"n":230,"o":32.9356,"t":"2026-10-15T17:00:00Z","v":33737,"vw":32.566435},{"c":32.58,"h":32.885,"l":32.5314,"n":114,"o":32.64,"t":"2026-10-15T17:15:00Z","v":16333,"vw":32.666343},{"c":31.94,"h":32.5,"l":31.8,"n":258,"o":32.38,"t":"2026-10-15T17:30:00Z","v":56288,"vw":32.178963},{"c":32.1,"h":32.385,"l":31.76,"n":199,"o":31.78,"t":"2026-10-15T17:45:00Z","v":28592,"vw":32.121053},{"c":32.5738,"h":32.749,"l":32.08,"n":175,"o":32.1501,"t":"2026-10-15T18:00:00Z","v":33361,"vw":32.383903},{"c":32.2815,"h":32.74,"l":32.2815,"n":112,"o":32.61,"t":"2026-10-15T18:15:00Z","v":20146,"vw":32.600418},{"c":31.6236,"h":32.3004,"l":31.6,"n":90,"o":32.21,"t":"2026-10-15T18:30:00Z","v":17155,"vw":31.999407},{"c":31.3,"h":31.96,"l":31.3,"n":126,"o":31.7068,"t":"2026-10-15T18:45:00Z","v":18556,"vw":31.511742},{"c":30.66,"h":31.213,"l":30.49,"n":182,"o":31.213,"t":"2026-10-15T19:00:00Z","v":28699,"vw":30.752406},{"c":29.76,"h":30.6899,"l":29.48,"n":306,"o":30.6899,"t":"2026-10-15T19:15:00Z","v":58253,"vw":30.12821},{"c":29.95,"h":30.38,"l":29.6255,"n":285,"o":29.799,"t":"2026-10-15T19:30:00Z","v":39121,"vw":29.990268},{"c":29.82,"h":30,"l":29.555,"n":419,"o":29.9,"t":"2026-10-15T19:45:00Z","v":57245,"vw":29.760155},{"c":29.3,"h":29.68,"l":29.2016,"n":79,"o":29.68,"t":"2026-10-15T20:00:00Z","v":14668,"vw":29.349005},{"c":29.49,"h":29.49,"l":29.49,"n":3,"o":29.49,"t":"2026-10-15T20:15:00Z","v":200,"vw":29.49},{"c":29.12,"h":29.4,"l":29,"n":15,"o":29.4,"t":"2026-10-15T20:30:00Z","v":4292,"vw":29.035938},{"c":29.64,"h":29.64,"l":29.49,"n":11,"o":29.49,"t":"2026-10-15T20:45:00Z","v":439,"vw":29.549639},{"c":30.22,"h":31.49,"l":29.98,"n":70,"o":29.98,"t":"2026-10-15T21:00:00Z","v":27493,"vw":30.57108},{"c":29.7,"h":30.24,"l":29.27,"n":39,"o":30.22,"t":"2026-10-15T21:15:00Z","v":6414,"vw":29.904323},{"c":29.7,"h":29.7,"l":29.5,"n":6,"o":29.5,"t":"2026-10-15T21:30:00Z","v":734,"vw":29.539986},{"c":29.05,"h":29.25,"l":29.05,"n":26,"o":29.23,"t":"2026-10-15T21:45:00Z","v":4365,"vw":29.200471},{"c":28.78,"h":29.13,"l":28.75,"n":12,"o":29.13,"t":"2026-10-15T22:00:00Z","v":3340,"vw":29.036977},{"c":29.19,"h":29.19,"l":28.75,"n":8,"o":28.75,"t":"2026-10-15T22:15:00Z","v":1305,"vw":28.986678},{"c":29.59,"h":29.59,"l":29.32,"n":6,"o":29.32,"t":"2026-10-15T22:30:00Z","v":1090,"vw":29.550654},{"c":29.87,"h":30.2359,"l":29.6,"n":21,"o":29.6,"t":"2026-10-15T22:45:00Z","v":1809,"vw":29.882713},{"c":29.85,"h":30,"l":29.82,"n":60,"o":30,"t":"2026-10-15T23:00:00Z","v":11436,"vw":29.915328},{"c":30.02,"h":30.1986,"l":29.88,"n":12,"o":29.88,"t":"2026-10-15T23:15:00Z","v":1270,"vw":30.05618},{"c":30.59,"h":30.59,"l":30.2,"n":40,"o":30.25,"t":"2026-10-15T23:30:00Z","v":5120,"vw":30.398421},{"c":30.5,"h":30.59,"l":30.3,"n":11,"o":30.59,"t":"2026-10-15T23:45:00Z","v":1548,"vw":30.526486},{"c":29.87,"h":30.29,"l":28.65,"n":235,"o":28.65,"t":"2026-10-16T08:00:00Z","v":30527,"vw":29.24011},{"c":30.62,"h":30.62,"l":30.4,"n":8,"o":30.4,"t":"2026-10-16T08:45:00Z","v":701,"vw":30.436667},{"c":30.61,"h":30.7,"l":30.6,"n":10,"o":30.6,"t":"2026-10-16T09:00:00Z","v":1113,"vw":30.669216},{"c":30.71,"h":30.71,"l":30.51,"n":8,"o":30.52,"t":"2026-10-16T09:15:00Z","v":1365,"vw":30.558912},{"c":30.72,"h":30.72,"l":30.71,"n":7,"o":30.71,"t":"2026-10-16T09:45:00Z","v":630,"vw":30.711931},{"c":30.8,"h":30.8,"l":30.72,"n":11,"o":30.72,"t":"2026-10-16T10:00:00Z","v":495,"vw":30.764374},{"c":30.95,"h":31.12,"l":30.83,"n":15,"o":30.99,"t":"2026-10-16T10:15:00Z","v":5784,"vw":30.934173},{"c":30.96,"h":31.12,"l":30.96,"n":18,"o":31.11,"t":"2026-10-16T10:30:00Z","v":4026,"vw":31.045106},{"c":31.38,"h":31.38,"l":30.7,"n":15,"o":30.7,"t":"2026-10-16T10:45:00Z","v":2159,"vw":31.066335},{"c":31.14,"h":31.3799,"l":30.99,"n":29,"o":31.2648,"t":"2026-10-16T11:00:00Z","v":3157,"vw":31.197864},{"c":31.2,"h":31.2,"l":30.99,"n":9,"o":30.99,"t":"2026-10-16T11:15:00Z","v":918,"vw":31.093611},{"c":31.5495,"h":31.64,"l":31.1,"n":56,"o":31.174,"t":"2026-10-16T11:30:00Z","v":17499,"vw":31.436138},{"c":31.25,"h":31.6814,"l":31.16,"n":49,"o":31.539,"t":"2026-10-16T11:45:00Z","v":4548,"vw":31.447794},{"c":31.46,"h":31.46,"l":31.1,"n":65,"o":31.1,"t":"2026-10-16T12:00:00Z","v":9333,"vw":31.221875},{"c":31.4,"h":31.61,"l":31.26,"n":61,"o":31.6,"t":"2026-10-16T12:15:00Z","v":7349,"vw":31.448814},{"c":31.6,"h":31.6,"l":31.18,"n":19,"o":31.4,"t":"2026-10-16T12:30:00Z","v":2002,"vw":31.386427},{"c":31.71,"h":31.91,"l":31.55,"n":49,"o":31.7,"t":"2026-10-16T12:45:00Z","v":7279,"vw":31.761183},{"c":31.99,"h":32.04,"l":31.7,"n":97,"o":31.71,"t":"2026-10-16T13:00:00Z","v":14665,"vw":31.860746},{"c":31.84,"h":32.13,"l":31.54,"n":90,"o":31.969,"t":"2026-10-16T13:15:00Z","v":10768,"vw":31.862499},{"c":32.3,"h":33.33,"l":31.77,"n":1276,"o":31.95,"t":"2026-10-16T13:30:00Z","v":234850,"vw":32.754605},{"c":33.37,"h":33.9,"l":32.2466,"n":1490,"o":32.2466,"t":"2026-10-16T13:45:00Z","v":307070,"vw":33.456717},{"c":33.425,"h":33.8699,"l":33.027,"n":622,"o":33.47,"t":"2026-10-16T14:00:00Z","v":99780,"vw":33.518975},{"c":33.72,"h":33.8,"l":33.2501,"n":210,"o":33.3789,"t":"2026-10-16T14:15:00Z","v":27122,"vw":33.459757},{"c":33.4,"h":33.744,"l":33.0205,"n":291,"o":33.72,"t":"2026-10-16T14:30:00Z","v":41325,"vw":33.252418},{"c":34.08,"h":34.399,"l":33.418,"n":349,"o":33.45,"t":"2026-10-16T14:45:00Z","v":44376,"vw":34.02343},{"c":34.85,"h":35,"l":34.05,"n":449,"o":34.07,"t":"2026-10-16T15:00:00Z","v":69506,"vw":34.723138},{"c":34.97,"h":35.25,"l":34.8,"n":478,"o":34.8,"t":"2026-10-16T15:15:00Z","v":98584,"vw":35.099864},{"c":34.855,"h":34.94,"l":34.55,"n":276,"o":34.94,"t":"2026-10-16T15:30:00Z","v":43551,"vw":34.70758},{"c":35.07,"h":35.16,"l":34.611,"n":156,"o":34.8,"t":"2026-10-16T15:45:00Z","v":22873,"vw":34.907721},{"c":35.1401,"h":35.715,"l":35.1401,"n":511,"o":35.2,"t":"2026-10-16T16:00:00Z","v":79033,"vw":35.455878},{"c":35.5055,"h":35.59,"l":35.131,"n":189,"o":35.131,"t":"2026-10-16T16:15:00Z","v":26656,"vw":35.40316},{"c":35.605,"h":35.76,"l":35.481,"n":221,"o":35.69,"t":"2026-10-16T16:30:00Z","v":34663,"vw":35.625969},{"c":35.8114,"h":35.94,"l":35.55,"n":138,"o":35.55,"t":"2026-10-16T16:45:00Z","v":16636,"vw":35.784348},{"c":36.18,"h":36.41,"l":35.8851,"n":384,"o":35.8851,"t":"2026-10-16T17:00:00Z","v":50194,"vw":36.170549},{"c":35.8221,"h":36.48,"l":35.68,"n":297,"o":36.299,"t":"2026-10-16T17:15:00Z","v":41704,"vw":36.101153},{"c":35.8,"h":36.0913,"l":35.71,"n":189,"o":35.84,"t":"2026-10-16T17:30:00Z","v":45910,"vw":35.874612},{"c":36.5727,"h":36.61,"l":35.88,"n":304,"o":35.88,"t":"2026-10-16T17:45:00Z","v":29760,"vw":36.417107},{"c":36.595,"h":36.72,"l":36.3634,"n":669,"o":36.565,"t":"2026-10-16T18:00:00Z","v":80846,"vw":36.588195},{"c":36.895,"h":37.09,"l":36.6,"n":247,"o":36.6287,"t":"2026-10-16T18:15:00Z","v":35914,"vw":36.905431},{"c":37,"h":37.105,"l":36.8,"n":197,"o":36.89,"t":"2026-10-16T18:30:00Z","v":27994,"vw":36.959225},{"c":37.4,"h":37.5,"l":37.0001,"n":232,"o":37.0001,"t":"2026-10-16T18:45:00Z","v":27809,"vw":37.384531},{"c":36.79,"h":37.6999,"l":36.74,"n":501,"o":37.45,"t":"2026-10-16T19:00:00Z","v":79319,"vw":37.238377},{"c":36.76,"h":37.41,"l":36.73,"n":518,"o":36.9,"t":"2026-10-16T19:15:00Z","v":125280,"vw":36.917679},{"c":37.382,"h":37.47,"l":36.79,"n":315,"o":36.79,"t":"2026-10-16T19:30:00Z","v":37422,"vw":37.327228},{"c":36.95,"h":37.579,"l":36.74,"n":470,"o":37.49,"t":"2026-10-16T19:45:00Z","v":67382,"vw":37.18542},{"c":36.83,"h":37.05,"l":36.23,"n":48,"o":37.05,"t":"2026-10-16T20:00:00Z","v":5864,"vw":36.702115},{"c":36.379,"h":36.51,"l":36.379,"n":24,"o":36.46,"t":"2026-10-16T20:15:00Z","v":3605,"vw":36.452859},{"c":35.7789,"h":36.2769,"l":35.7789,"n":5,"o":36.231,"t":"2026-10-16T20:30:00Z","v":2218,"vw":36.209433},{"c":35.35,"h":35.9,"l":35.35,"n":9,"o":35.9,"t":"2026-10-16T20:45:00Z","v":5273,"vw":35.4353},{"c":36.24,"h":36.35,"l":35.26,"n":11,"o":35.32,"t":"2026-10-16T21:00:00Z","v":2101,"vw":36.085372},{"c":36.83,"h":36.83,"l":36.24,"n":29,"o":36.24,"t":"2026-10-16T21:15:00Z","v":2186,"vw":36.539238},{"c":36.32,"h":36.32,"l":36.32,"n":2,"o":36.32,"t":"2026-10-16T21:30:00Z","v":530,"vw":36.32},{"c":36.83,"h":36.83,"l":36.32,"n":8,"o":36.32,"t":"2026-10-16T21:45:00Z","v":1069,"vw":36.642105},{"c":37.15,"h":37.15,"l":37.09,"n":21,"o":37.0906,"t":"2026-10-16T22:15:00Z","v":2151,"vw":37.097592},{"c":37.14,"h":37.14,"l":37.14,"n":1,"o":37.14,"t":"2026-10-16T22:30:00Z","v":788,"vw":37.14},{"c":37,"h":37.13,"l":37,"n":14,"o":37.13,"t":"2026-10-16T22:45:00Z","v":2480,"vw":37.097121},{"c":37.4999,"h":37.4999,"l":37.21,"n":11,"o":37.21,"t":"2026-10-16T23:00:00Z","v":746,"vw":37.281935},{"c":37.19,"h":37.48,"l":37.19,"n":26,"o":37.25,"t":"2026-10-16T23:30:00Z","v":1330,"vw":37.345899},{"c":36.8,"h":37.22,"l":36.73,"n":34,"o":37.2,"t":"2026-10-16T23:45:00Z","v":3609,"vw":37.025836},{"c":34.8297,"h":34.8297,"l":33.81,"n":338,"o":34.21,"t":"2026-10-19T08:00:00Z","v":30010,"vw":34.266465},{"c":34.82,"h":34.82,"l":34.36,"n":5,"o":34.52,"t":"2026-10-19T08:15:00Z","v":1217,"vw":34.53558},{"c":34.7359,"h":34.7359,"l":34.39,"n":4,"o":34.39,"t":"2026-10-19T08:45:00Z","v":243,"vw":34.573506},{"c":34.55,"h":34.55,"l":34.15,"n":10,"o":34.46,"t":"2026-10-19T09:00:00Z","v":796,"vw":34.445},{"c":33.82,"h":34.03,"l":33.82,"n":14,"o":34.02,"t":"2026-10-19T09:15:00Z","v":879,"vw":33.899042},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-19T09:30:00Z","v":150,"vw":33.9},{"c":33.9,"h":33.9,"l":33.9,"n":4,"o":33.9,"t":"2026-10-19T09:45:00Z","v":966,"vw":33.9},{"c":33.81,"h":33.81,"l":33.67,"n":5,"o":33.67,"t":"2026-10-19T10:00:00Z","v":678,"vw":33.734771},{"c":33.85,"h":33.85,"l":33.8,"n":8,"o":33.8,"t":"2026-10-19T10:15:00Z","v":3856,"vw":33.839276},{"c":33.9,"h":33.9,"l":33.8,"n":10,"o":33.87,"t":"2026-10-19T10:30:00Z","v":1395,"vw":33.844445},{"c":32.98,"h":33.98,"l":32.98,"n":133,"o":33.91,"t":"2026-10-19T10:45:00Z","v":26597,"vw":33.333049},{"c":33.58,"h":33.61,"l":32.8161,"n":65,"o":32.95,"t":"2026-10-19T11:00:00Z","v":16579,"vw":33.210513},{"c":33.26,"h":33.6388,"l":33.2114,"n":23,"o":33.41,"t":"2026-10-19T11:15:00Z","v":1998,"vw":33.389874},{"c":32.37,"h":33.8852,"l":32.32,"n":104,"o":33.55,"t":"2026-10-19T11:30:00Z","v":10059,"vw":32.85384},{"c":31.6163,"h":32.33,"l":31.52,"n":122,"o":32.29,"t":"2026-10-19T11:45:00Z","v":11118,"vw":31.873837},{"c":31.38,"h":31.7,"l":31.25,"n":51,"o":31.5,"t":"2026-10-19T12:00:00Z","v":6491,"vw":31.436595},{"c":31.42,"h":31.42,"l":31.34,"n":16,"o":31.42,"t":"2026-10-19T12:15:00Z","v":3410,"vw":31.412822},{"c":31.3901,"h":31.71,"l":31.3901,"n":30,"o":31.71,"t":"2026-10-19T12:30:00Z","v":3136,"vw":31.604289},{"c":31.8005,"h":31.9998,"l":31.31,"n":70,"o":31.36,"t":"2026-10-19T12:45:00Z","v":8826,"vw":31.746217},{"c":31.3,"h":31.96,"l":31.3,"n":101,"o":31.93,"t":"2026-10-19T13:00:00Z","v":8261,"vw":31.692053},{"c":31.99,"h":32,"l":30.72,"n":210,"o":31.4,"t":"2026-10-19T13:15:00Z","v":22900,"vw":31.224449},{"c":34.37,"h":34.85,"l":31.87,"n":1160,"o":31.89,"t":"2026-10-19T13:30:00Z","v":194000,"vw":34.035862},{"c":35,"h":35.27,"l":33.71,"n":654,"o":34.29,"t":"2026-10-19T13:45:00Z","v":104152,"vw":34.631701},{"c":34.871,"h":36.5096,"l":34.8504,"n":1072,"o":34.9344,"t":"2026-10-19T14:00:00Z","v":176817,"vw":35.934433},{"c":34.71,"h":35.1,"l":34.46,"n":380,"o":34.7968,"t":"2026-10-19T14:15:00Z","v":64766,"vw":34.732723},{"c":34.95,"h":35.33,"l":34.6083,"n":405,"o":34.7399,"t":"2026-10-19T14:30:00Z","v":72127,"vw":35.034608},{"c":34.255,"h":34.68,"l":33.94,"n":546,"o":34.56,"t":"2026-10-19T14:45:00Z","v":113110,"vw":34.224762},{"c":34.21,"h":34.5029,"l":33.66,"n":219,"o":34.19,"t":"2026-10-19T15:00:00Z","v":24159,"vw":34.008679},{"c":33.855,"h":34.605,"l":33.7,"n":157,"o":34.475,"t":"2026-10-19T15:15:00Z","v":20542,"vw":34.047525},{"c":33.5,"h":34.03,"l":33.44,"n":100,"o":33.9489,"t":"2026-10-19T15:30:00Z","v":12756,"vw":33.681215},{"c":33.97,"h":33.97,"l":33.43,"n":189,"o":33.56,"t":"2026-10-19T15:45:00Z","v":25777,"vw":33.738906},{"c":34.1,"h":34.42,"l":34,"n":141,"o":34.14,"t":"2026-10-19T16:00:00Z","v":18222,"vw":34.230012},{"c":34.48,"h":34.5234,"l":34.11,"n":117,"o":34.14,"t":"2026-10-19T16:15:00Z","v":25479,"vw":34.205407},{"c":34.58,"h":34.816,"l":34.42,"n":179,"o":34.52,"t":"2026-10-19T16:30:00Z","v":40058,"vw":34.627686},{"c":35.599,"h":35.6083,"l":34.775,"n":269,"o":34.775,"t":"2026-10-19T16:45:00Z","v":55651,"vw":35.230253},{"c":35.3603,"h":35.63,"l":35.2201,"n":195,"o":35.63,"t":"2026-10-19T17:00:00Z","v":35839,"vw":35.406273},{"c":35.29,"h":35.5234,"l":35.0517,"n":141,"o":35.35,"t":"2026-10-19T17:15:00Z","v":49554,"vw":35.283248},{"c":35.3901,"h":35.6208,"l":35.35,"n":191,"o":35.45,"t":"2026-10-19T17:30:00Z","v":30406,"vw":35.508944},{"c":35.72,"h":36.07,"l":35.58,"n":284,"o":35.595,"t":"2026-10-19T17:45:00Z","v":47766,"vw":35.77739},{"c":36,"h":36.185,"l":35.7299,"n":148,"o":35.8074,"t":"2026-10-19T18:00:00Z","v":27786,"vw":35.969235},{"c":36.15,"h":36.2139,"l":35.8,"n":100,"o":35.995,"t":"2026-10-19T18:15:00Z","v":13613,"vw":36.015636},{"c":35.93,"h":36.4199,"l":35.865,"n":345,"o":36.0501,"t":"2026-10-19T18:30:00Z","v":66285,"vw":36.119271},{"c":35.6,"h":35.6341,"l":35.25,"n":154,"o":35.5505,"t":"2026-10-19T18:45:00Z","v":19009,"vw":35.481128},{"c":35.22,"h":35.56,"l":35.1888,"n":59,"o":35.48,"t":"2026-10-19T19:00:00Z","v":10555,"vw":35.399567},{"c":34.32,"h":35.11,"l":33.59,"n":332,"o":35.11,"t":"2026-10-19T19:15:00Z","v":43559,"vw":34.334134},{"c":33.775,"h":34.2599,"l":33.45,"n":227,"o":34.2,"t":"2026-10-19T19:30:00Z","v":35049,"vw":33.748377},{"c":34.89,"h":34.95,"l":33.75,"n":307,"o":33.75,"t":"2026-10-19T19:45:00Z","v":39544,"vw":34.308909},{"c":34.6613,"h":34.9,"l":34.4659,"n":40,"o":34.79,"t":"2026-10-19T20:00:00Z","v":6148,"vw":34.818469},{"c":34.8,"h":34.99,"l":34.8,"n":4,"o":34.99,"t":"2026-10-19T20:15:00Z","v":1121,"vw":34.850976},{"c":34.71,"h":34.7411,"l":34.71,"n":2,"o":34.7411,"t":"2026-10-19T20:30:00Z","v":1100,"vw":34.738273},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-19T20:45:00Z","v":240,"vw":34.7},{"c":34.01,"h":34.01,"l":34,"n":4,"o":34.01,"t":"2026-10-19T21:15:00Z","v":4260,"vw":34.009061},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-19T22:30:00Z","v":238,"vw":34.06},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-19T22:45:00Z","v":100,"vw":34.37},{"c":34,"h":34,"l":34,"n":5,"o":34,"t":"2026-10-19T23:00:00Z","v":125,"vw":34},{"c":34.8,"h":34.99,"l":34.8,"n":13,"o":34.91,"t":"2026-10-19T23:45:00Z","v":1243,"vw":34.932994},{"c":36.89,"h":37.23,"l":36.05,"n":249,"o":37.194,"t":"2026-10-20T08:00:00Z","v":23294,"vw":36.862612},{"c":36.87,"h":36.92,"l":36.79,"n":7,"o":36.79,"t":"2026-10-20T08:15:00Z","v":1048,"vw":36.879846},{"c":36.46,"h":36.53,"l":36.13,"n":18,"o":36.34,"t":"2026-10-20T08:30:00Z","v":2704,"vw":36.390776},{"c":36.95,"h":37.5,"l":36.95,"n":14,"o":36.95,"t":"2026-10-20T08:45:00Z","v":1615,"vw":37.273679},{"c":37.42,"h":37.5,"l":37.18,"n":13,"o":37.5,"t":"2026-10-20T09:00:00Z","v":3049,"vw":37.428043},{"c":37.02,"h":37.28,"l":37.02,"n":11,"o":37.26,"t":"2026-10-20T09:15:00Z","v":2197,"vw":37.221328},{"c":37.5,"h":37.5,"l":37.28,"n":25,"o":37.28,"t":"2026-10-20T09:30:00Z","v":2441,"vw":37.426448},{"c":37.0242,"h":37.5708,"l":37.0242,"n":12,"o":37.52,"t":"2026-10-20T09:45:00Z","v":1549,"vw":37.433045},{"c":37.49,"h":37.5,"l":37.49,"n":7,"o":37.5,"t":"2026-10-20T10:00:00Z","v":515,"vw":37.494},{"c":37.99,"h":37.99,"l":37.45,"n":11,"o":37.45,"t":"2026-10-20T10:15:00Z","v":1185,"vw":37.687475},{"c":38.429,"h":38.45,"l":38,"n":34,"o":38,"t":"2026-10-20T10:30:00Z","v":3210,"vw":38.154499},{"c":38.1,"h":38.11,"l":37.96,"n":11,"o":37.96,"t":"2026-10-20T10:45:00Z","v":1338,"vw":38.077237},{"c":38.1,"h":38.5,"l":37.96,"n":71,"o":37.96,"t":"2026-10-20T11:00:00Z","v":7897,"vw":38.386075},{"c":38.158,"h":38.36,"l":38.11,"n":36,"o":38.36,"t":"2026-10-20T11:15:00Z","v":3254,"vw":38.211565},{"c":37.8511,"h":38.23,"l":37.72,"n":45,"o":38.11,"t":"2026-10-20T11:30:00Z","v":4982,"vw":38.037151},{"c":38,"h":38.24,"l":38,"n":32,"o":38.047,"t":"2026-10-20T11:45:00Z","v":4401,"vw":38.093916},{"c":38.25,"h":38.3032,"l":37.9088,"n":61,"o":38,"t":"2026-10-20T12:00:00Z","v":15813,"vw":38.20937},{"c":38.24,"h":38.4,"l":38,"n":25,"o":38.3941,"t":"2026-10-20T12:15:00Z","v":7225,"vw":38.30951},{"c":37.77,"h":38.42,"l":37.64,"n":68,"o":38.42,"t":"2026-10-20T12:30:00Z","v":11723,"vw":37.994018},{"c":37.7,"h":38,"l":37.68,"n":57,"o":37.81,"t":"2026-10-20T12:45:00Z","v":10740,"vw":37.824668},{"c":37.58,"h":37.74,"l":37.5433,"n":19,"o":37.72,"t":"2026-10-20T13:00:00Z","v":2232,"vw":37.59158},{"c":37.27,"h":37.73,"l":37.27,"n":89,"o":37.63,"t":"2026-10-20T13:15:00Z","v":12243,"vw":37.485087},{"c":38.3494,"h":38.95,"l":36.34,"n":1250,"o":37.58,"t":"2026-10-20T13:30:00Z","v":154990,"vw":38.087795},{"c":36.65,"h":38.43,"l":36.45,"n":830,"o":38.43,"t":"2026-10-20T13:45:00Z","v":147294,"vw":37.353378},{"c":35.28,"h":36.87,"l":35.26,"n":884,"o":36.65,"t":"2026-10-20T14:00:00Z","v":126040,"vw":36.016623},{"c":33.92,"h":35.56,"l":33.7,"n":532,"o":35.3,"t":"2026-10-20T14:15:00Z","v":66119,"vw":34.607053},{"c":33.36,"h":34.27,"l":33.27,"n":380,"o":33.88,"t":"2026-10-20T14:30:00Z","v":65000,"vw":33.721537},{"c":33.7,"h":33.75,"l":33.09,"n":305,"o":33.19,"t":"2026-10-20T14:45:00Z","v":52385,"vw":33.391924},{"c":35.4368,"h":35.94,"l":33.7,"n":627,"o":33.7,"t":"2026-10-20T15:00:00Z","v":108481,"vw":34.797913},{"c":34.83,"h":35.66,"l":34.76,"n":482,"o":35.45,"t":"2026-10-20T15:15:00Z","v":95953,"vw":35.0735},{"c":35.1958,"h":35.53,"l":34.65,"n":385,"o":34.7655,"t":"2026-10-20T15:30:00Z","v":50501,"vw":35.128338},{"c":34.92,"h":35.4,"l":34.9,"n":164,"o":35.2204,"t":"2026-10-20T15:45:00Z","v":27093,"vw":35.211258},{"c":34.91,"h":35.1182,"l":34.7542,"n":99,"o":34.91,"t":"2026-10-20T16:00:00Z","v":15527,"vw":34.917363},{"c":34.82,"h":35.45,"l":34.73,"n":129,"o":35,"t":"2026-10-20T16:15:00Z","v":19055,"vw":35.111268},{"c":34.74,"h":34.9585,"l":34.66,"n":67,"o":34.9585,"t":"2026-10-20T16:30:00Z","v":13598,"vw":34.758002},{"c":35.1573,"h":35.1573,"l":34.5619,"n":111,"o":34.695,"t":"2026-10-20T16:45:00Z","v":18060,"vw":34.897083},{"c":34.9,"h":35.08,"l":34.89,"n":66,"o":35,"t":"2026-10-20T17:00:00Z","v":8820,"vw":34.998826},{"c":35.02,"h":35.1832,"l":34.8657,"n":53,"o":35.0324,"t":"2026-10-20T17:15:00Z","v":7383,"vw":35.059272},{"c":35.02,"h":35.2,"l":35.01,"n":38,"o":35.01,"t":"2026-10-20T17:30:00Z","v":4039,"vw":35.140725},{"c":34.84,"h":35.1059,"l":34.81,"n":54,"o":35.1,"t":"2026-10-20T17:45:00Z","v":5730,"vw":34.920602},{"c":35.22,"h":35.37,"l":34.84,"n":78,"o":34.85,"t":"2026-10-20T18:00:00Z","v":13160,"vw":35.070052},{"c":35.22,"h":35.305,"l":35.04,"n":29,"o":35.1136,"t":"2026-10-20T18:15:00Z","v":6264,"vw":35.217376},{"c":35.64,"h":35.73,"l":35.27,"n":244,"o":35.35,"t":"2026-10-20T18:30:00Z","v":75788,"vw":35.650125},{"c":35.045,"h":35.64,"l":35,"n":138,"o":35.64,"t":"2026-10-20T18:45:00Z","v":16425,"vw":35.21212},{"c":35.045,"h":35.08,"l":34.969,"n":19,"o":35.02,"t":"2026-10-20T19:00:00Z","v":8473,"vw":35.003602},{"c":34.92,"h":35.065,"l":34.76,"n":44,"o":35.05,"t":"2026-10-20T19:15:00Z","v":11406,"vw":34.851539},{"c":34.48,"h":34.865,"l":34.19,"n":212,"o":34.865,"t":"2026-10-20T19:30:00Z","v":36630,"vw":34.439548},{"c":34.41,"h":34.763,"l":34.2328,"n":277,"o":34.45,"t":"2026-10-20T19:45:00Z","v":22852,"vw":34.473213},{"c":33.59,"h":34.55,"l":33.5024,"n":102,"o":34.51,"t":"2026-10-20T20:00:00Z","v":13205,"vw":34.073925},{"c":34,"h":34.079,"l":33.74,"n":27,"o":33.75,"t":"2026-10-20T20:15:00Z","v":3668,"vw":33.92401},{"c":33.56,"h":33.84,"l":33.0896,"n":30,"o":33.8,"t":"2026-10-20T20:30:00Z","v":3762,"vw":33.444117},{"c":32.2,"h":33.39,"l":32.0681,"n":95,"o":33.39,"t":"2026-10-20T20:45:00Z","v":58485,"vw":32.246078},{"c":31.5699,"h":32.3,"l":31.1,"n":121,"o":32.23,"t":"2026-10-20T21:00:00Z","v":10500,"vw":31.689716},{"c":31.98,"h":32.1495,"l":31.35,"n":121,"o":31.39,"t":"2026-10-20T21:15:00Z","v":14098,"vw":31.902131},{"c":31.05,"h":31.959,"l":30.4,"n":126,"o":31.959,"t":"2026-10-20T21:30:00Z","v":13398,"vw":31.290945},{"c":31.0085,"h":31.4385,"l":30.9,"n":20,"o":30.95,"t":"2026-10-20T21:45:00Z","v":4153,"vw":31.014243},{"c":30.7315,"h":30.9,"l":30.21,"n":93,"o":30.9,"t":"2026-10-20T22:00:00Z","v":10539,"vw":30.639262},{"c":30.5,"h":30.51,"l":30.25,"n":46,"o":30.4226,"t":"2026-10-20T22:15:00Z","v":6339,"vw":30.380325},{"c":30.7413,"h":30.7413,"l":30.45,"n":47,"o":30.45,"t":"2026-10-20T22:30:00Z","v":6214,"vw":30.534432},{"c":30.4,"h":30.4,"l":30.3643,"n":4,"o":30.3643,"t":"2026-10-20T22:45:00Z","v":1181,"vw":30.369487},{"c":31.5,"h":31.5,"l":30.67,"n":49,"o":30.74,"t":"2026-10-20T23:00:00Z","v":6451,"vw":31.066747},{"c":31.3,"h":31.799,"l":31.3,"n":17,"o":31.5,"t":"2026-10-20T23:15:00Z","v":2600,"vw":31.5451},{"c":31.18,"h":31.5,"l":31.18,"n":57,"o":31.35,"t":"2026-10-20T23:30:00Z","v":3775,"vw":31.305902},{"c":30.72,"h":31.17,"l":30.71,"n":85,"o":31.17,"t":"2026-10-20T23:45:00Z","v":9987,"vw":31.046998},{"c":31.5,"h":31.5,"l":30.62,"n":122,"o":30.7286,"t":"2026-10-21T08:00:00Z","v":9291,"vw":30.846332},{"c":31.46,"h":31.72,"l":31.46,"n":15,"o":31.59,"t":"2026-10-21T08:15:00Z","v":3192,"vw":31.512027},{"c":32.2,"h":32.24,"l":31.93,"n":26,"o":31.93,"t":"2026-10-21T08:30:00Z","v":3251,"vw":32.056507},{"c":32.8,"h":32.82,"l":32.2,"n":39,"o":32.2,"t":"2026-10-21T08:45:00Z","v":4988,"vw":32.687432},{"c":32.33,"h":32.88,"l":32.31,"n":28,"o":32.88,"t":"2026-10-21T09:00:00Z","v":2828,"vw":32.644938},{"c":32.48,"h":32.5,"l":32.13,"n":25,"o":32.22,"t":"2026-10-21T09:30:00Z","v":2601,"vw":32.311357},{"c":32.6,"h":32.69,"l":32.14,"n":15,"o":32.57,"t":"2026-10-21T09:45:00Z","v":2592,"vw":32.553736},{"c":32.87,"h":32.88,"l":32.51,"n":26,"o":32.58,"t":"2026-10-21T10:00:00Z","v":3718,"vw":32.729167},{"c":32.67,"h":32.98,"l":32.67,"n":8,"o":32.84,"t":"2026-10-21T10:15:00Z","v":591,"vw":32.764412},{"c":32.8,"h":32.89,"l":32.8,"n":2,"o":32.89,"t":"2026-10-21T10:30:00Z","v":200,"vw":32.845},{"c":32.5,"h":32.68,"l":32.44,"n":17,"o":32.44,"t":"2026-10-21T10:45:00Z","v":1636,"vw":32.525556},{"c":32.72,"h":32.8,"l":32.32,"n":47,"o":32.45,"t":"2026-10-21T11:00:00Z","v":7165,"vw":32.585621},{"c":32.5,"h":32.987,"l":32.5,"n":44,"o":32.98,"t":"2026-10-21T11:15:00Z","v":6256,"vw":32.581714},{"c":32.03,"h":32.4,"l":31.8,"n":102,"o":32.4,"t":"2026-10-21T11:30:00Z","v":10224,"vw":32.13947},{"c":31.94,"h":32.1,"l":31.7,"n":37,"o":32.1,"t":"2026-10-21T11:45:00Z","v":3607,"vw":31.891479},{"c":32.15,"h":32.2,"l":31.95,"n":14,"o":31.97,"t":"2026-10-21T12:00:00Z","v":2172,"vw":32.025273},{"c":32.5,"h":32.51,"l":32.15,"n":11,"o":32.17,"t":"2026-10-21T12:15:00Z","v":1660,"vw":32.362448},{"c":32.32,"h":32.55,"l":32.29,"n":22,"o":32.54,"t":"2026-10-21T12:30:00Z","v":2206,"vw":32.387407},{"c":32.54,"h":32.55,"l":32.48,"n":11,"o":32.48,"t":"2026-10-21T12:45:00Z","v":987,"vw":32.511666},{"c":32.34,"h":32.5,"l":32,"n":31,"o":32.5,"t":"2026-10-21T13:00:00Z","v":3019,"vw":32.214795},{"c":32.6,"h":32.6,"l":31.8,"n":117,"o":32.19,"t":"2026-10-21T13:15:00Z","v":10925,"vw":32.120002},{"c":36.8,"h":37.33,"l":31.5,"n":1504,"o":32.46,"t":"2026-10-21T13:30:00Z","v":209054,"vw":34.382647},{"c":35.19,"h":36.914,"l":35.15,"n":697,"o":36.83,"t":"2026-10-21T13:45:00Z","v":100188,"vw":35.982273},{"c":35.61,"h":35.68,"l":34.165,"n":526,"o":35.35,"t":"2026-10-21T14:00:00Z","v":67674,"vw":35.169476},{"c":34.52,"h":35.8595,"l":34.3,"n":400,"o":35.63,"t":"2026-10-21T14:15:00Z","v":59980,"vw":34.94642},{"c":34.335,"h":34.7999,"l":34.0101,"n":221,"o":34.56,"t":"2026-10-21T14:30:00Z","v":32162,"vw":34.374753},{"c":34,"h":34.38,"l":33.43,"n":306,"o":34.2867,"t":"2026-10-21T14:45:00Z","v":50087,"vw":34.079789},{"c":33.83,"h":34.2057,"l":33.69,"n":124,"o":33.97,"t":"2026-10-21T15:00:00Z","v":12392,"vw":33.912164},{"c":34.45,"h":34.5599,"l":33.87,"n":160,"o":33.88,"t":"2026-10-21T15:15:00Z","v":12901,"vw":34.276911},{"c":33.8795,"h":34.22,"l":33.62,"n":117,"o":34.18,"t":"2026-10-21T15:30:00Z","v":15470,"vw":33.834235},{"c":33.8979,"h":33.95,"l":33.52,"n":114,"o":33.8,"t":"2026-10-21T15:45:00Z","v":14416,"vw":33.80316},{"c":34.19,"h":34.34,"l":33.73,"n":87,"o":34.1,"t":"2026-10-21T16:00:00Z","v":9940,"vw":34.133495},{"c":34.37,"h":34.3895,"l":34.08,"n":60,"o":34.22,"t":"2026-10-21T16:15:00Z","v":10509,"vw":34.285039},{"c":34.0931,"h":34.72,"l":33.66,"n":201,"o":34.7,"t":"2026-10-21T16:30:00Z","v":26201,"vw":34.325368},{"c":34.16,"h":34.3426,"l":33.99,"n":88,"o":34.3426,"t":"2026-10-21T16:45:00Z","v":9749,"vw":34.141127},{"c":33.9,"h":34.36,"l":33.88,"n":50,"o":34.36,"t":"2026-10-21T17:00:00Z","v":2748,"vw":34.111745},{"c":33.76,"h":34.04,"l":33.76,"n":103,"o":33.8686,"t":"2026-10-21T17:15:00Z","v":12432,"vw":33.91582},{"c":33.94,"h":34,"l":33.8389,"n":29,"o":33.86,"t":"2026-10-21T17:30:00Z","v":6364,"vw":33.917262},{"c":33.7,"h":34.06,"l":33.69,"n":52,"o":34.06,"t":"2026-10-21T17:45:00Z","v":5057,"vw":33.816955},{"c":33.83,"h":33.83,"l":33.66,"n":58,"o":33.72,"t":"2026-10-21T18:00:00Z","v":7768,"vw":33.727059},{"c":34.05,"h":34.13,"l":33.72,"n":41,"o":33.77,"t":"2026-10-21T18:15:00Z","v":6675,"vw":33.930655},{"c":33.46,"h":34.0407,"l":33.32,"n":70,"o":33.91,"t":"2026-10-21T18:30:00Z","v":13997,"vw":33.602594},{"c":34.3193,"h":34.33,"l":33.73,"n":111,"o":33.73,"t":"2026-10-21T18:45:00Z","v":18593,"vw":34.064755},{"c":34.44,"h":34.66,"l":34.18,"n":103,"o":34.28,"t":"2026-10-21T19:00:00Z","v":16487,"vw":34.370764},{"c":34.3,"h":34.37,"l":34.041,"n":33,"o":34.24,"t":"2026-10-21T19:15:00Z","v":2784,"vw":34.20346},{"c":34.02,"h":34.09,"l":33.88,"n":78,"o":34.09,"t":"2026-10-21T19:30:00Z","v":7078,"vw":34.013409},{"c":34.32,"h":34.33,"l":33.69,"n":156,"o":33.92,"t":"2026-10-21T19:45:00Z","v":21626,"vw":34.11924},{"c":34.81,"h":34.97,"l":34,"n":51,"o":34.39,"t":"2026-10-21T20:00:00Z","v":7279,"vw":34.431553},{"c":34.011,"h":34.77,"l":34.011,"n":5,"o":34.77,"t":"2026-10-21T20:15:00Z","v":351,"vw":34.377},{"c":33.92,"h":34.65,"l":33.92,"n":32,"o":34.13,"t":"2026-10-21T20:30:00Z","v":3167,"vw":34.127432},{"c":34.81,"h":34.81,"l":34.81,"n":4,"o":34.81,"t":"2026-10-21T21:00:00Z","v":402,"vw":34.81},{"c":34.7499,"h":34.81,"l":34.65,"n":5,"o":34.81,"t":"2026-10-21T21:15:00Z","v":1080,"vw":34.766861},{"c":34.79,"h":34.79,"l":34,"n":9,"o":34,"t":"2026-10-21T21:30:00Z","v":652,"vw":34.271127},{"c":35.33,"h":35.35,"l":34.82,"n":47,"o":34.83,"t":"2026-10-21T21:45:00Z","v":5596,"vw":35.171558},{"c":35.48,"h":35.48,"l":35.48,"n":4,"o":35.48,"t":"2026-10-21T22:00:00Z","v":352,"vw":35.48},{"c":36.17,"h":36.26,"l":35.99,"n":27,"o":35.99,"t":"2026-10-21T22:15:00Z","v":3282,"vw":36.170406},{"c":36.18,"h":36.3457,"l":35.79,"n":26,"o":36.3457,"t":"2026-10-21T22:30:00Z","v":2572,"vw":35.92997},{"c":36.05,"h":36.05,"l":35.63,"n":18,"o":35.641,"t":"2026-10-21T22:45:00Z","v":2552,"vw":35.851916},{"c":36.111,"h":36.63,"l":35.87,"n":67,"o":36.18,"t":"2026-10-21T23:00:00Z","v":11604,"vw":36.329691},{"c":36.48,"h":36.53,"l":36.18,"n":11,"o":36.53,"t":"2026-10-21T23:15:00Z","v":1496,"vw":36.433237},{"c":36.05,"h":36.44,"l":36.05,"n":15,"o":36.25,"t":"2026-10-21T23:30:00Z","v":2459,"vw":36.218115},{"c":36.68,"h":36.705,"l":36.4,"n":21,"o":36.4,"t":"2026-10-21T23:45:00Z","v":3289,"vw":36.532009},{"c":38.14,"h":38.48,"l":37.43,"n":361,"o":38,"t":"2026-10-22T08:00:00Z","v":35308,"vw":37.859963},{"c":37.53,"h":38,"l":37.48,"n":25,"o":37.81,"t":"2026-10-22T08:15:00Z","v":2124,"vw":37.721461},{"c":37,"h":37.66,"l":37,"n":30,"o":37.65,"t":"2026-10-22T08:30:00Z","v":6732,"vw":37.567834},{"c":37.6,"h":37.6,"l":37,"n":4,"o":37,"t":"2026-10-22T08:45:00Z","v":1927,"vw":37.059626},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-22T09:15:00Z","v":127,"vw":37.6},{"c":37.84,"h":37.89,"l":37.84,"n":11,"o":37.89,"t":"2026-10-22T09:30:00Z","v":437,"vw":37.856667},{"c":37.65,"h":37.86,"l":37.65,"n":7,"o":37.86,"t":"2026-10-22T09:45:00Z","v":1535,"vw":37.804},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-22T10:00:00Z","v":100,"vw":37.5},{"c":36.82,"h":37.4,"l":36.82,"n":14,"o":37.4,"t":"2026-10-22T10:15:00Z","v":1580,"vw":37.184643},{"c":36.74,"h":36.81,"l":36.6,"n":34,"o":36.81,"t":"2026-10-22T10:30:00Z","v":6790,"vw":36.785791},{"c":37.11,"h":37.11,"l":36.78,"n":12,"o":36.78,"t":"2026-10-22T10:45:00Z","v":1057,"vw":37.023284},{"c":35.5,"h":36.94,"l":34.98,"n":230,"o":36.66,"t":"2026-10-22T11:00:00Z","v":24531,"vw":35.863866},{"c":36.2742,"h":36.2742,"l":35.74,"n":49,"o":35.74,"t":"2026-10-22T11:15:00Z","v":5556,"vw":36.026368},{"c":35.53,"h":36.01,"l":35.49,"n":29,"o":36.01,"t":"2026-10-22T11:30:00Z","v":2765,"vw":35.648083},{"c":36.05,"h":36.3394,"l":35.81,"n":29,"o":35.91,"t":"2026-10-22T11:45:00Z","v":11841,"vw":36.029583},{"c":36.4108,"h":36.8,"l":36.1236,"n":40,"o":36.1236,"t":"2026-10-22T12:00:00Z","v":3907,"vw":36.477751},{"c":36.4,"h":36.55,"l":36.4,"n":22,"o":36.41,"t":"2026-10-22T12:15:00Z","v":6438,"vw":36.422005},{"c":36.8,"h":36.8,"l":36.3,"n":15,"o":36.39,"t":"2026-10-22T12:30:00Z","v":848,"vw":36.486436},{"c":37.12,"h":37.1534,"l":36.771,"n":21,"o":36.78,"t":"2026-10-22T12:45:00Z","v":2745,"vw":36.936467},{"c":37.37,"h":37.37,"l":36.9809,"n":19,"o":37.12,"t":"2026-10-22T13:00:00Z","v":4656,"vw":37.183889},{"c":37.21,"h":37.54,"l":37.19,"n":79,"o":37.54,"t":"2026-10-22T13:15:00Z","v":9656,"vw":37.321785},{"c":37.55,"h":37.85,"l":36.09,"n":846,"o":37.16,"t":"2026-10-22T13:30:00Z","v":98225,"vw":37.051774},{"c":38.03,"h":39.29,"l":37.45,"n":1557,"o":37.45,"t":"2026-10-22T13:45:00Z","v":272941,"vw":38.582592},{"c":38.34,"h":38.38,"l":37.43,"n":481,"o":37.91,"t":"2026-10-22T14:00:00Z","v":54948,"vw":37.897738},{"c":38.56,"h":38.72,"l":37.8201,"n":317,"o":38.35,"t":"2026-10-22T14:15:00Z","v":41109,"vw":38.315323},{"c":38.74,"h":39.2,"l":38.2001,"n":366,"o":38.64,"t":"2026-10-22T14:30:00Z","v":46960,"vw":38.759745},{"c":39.15,"h":39.2986,"l":38.7255,"n":190,"o":38.75,"t":"2026-10-22T14:45:00Z","v":20289,"vw":39.086253},{"c":39.595,"h":39.6099,"l":38.77,"n":346,"o":38.9,"t":"2026-10-22T15:00:00Z","v":52625,"vw":39.189769},{"c":38.95,"h":39.569,"l":38.58,"n":237,"o":39.51,"t":"2026-10-22T15:15:00Z","v":30200,"vw":38.949747},{"c":38.81,"h":39.26,"l":38.68,"n":154,"o":39.115,"t":"2026-10-22T15:30:00Z","v":19791,"vw":39.030932},{"c":39.05,"h":39.203,"l":38.641,"n":91,"o":38.875,"t":"2026-10-22T15:45:00Z","v":12962,"vw":38.765203},{"c":38.92,"h":39.03,"l":38.7,"n":56,"o":38.82,"t":"2026-10-22T16:00:00Z","v":7460,"vw":38.857869},{"c":38.705,"h":38.91,"l":38.64,"n":106,"o":38.91,"t":"2026-10-22T16:15:00Z","v":19297,"vw":38.803402},{"c":39.21,"h":39.25,"l":38.75,"n":154,"o":38.82,"t":"2026-10-22T16:30:00Z","v":22899,"vw":39.063125},{"c":39.16,"h":39.59,"l":39.16,"n":273,"o":39.32,"t":"2026-10-22T16:45:00Z","v":34189,"vw":39.370389},{"c":39.3,"h":39.48,"l":39.14,"n":89,"o":39.14,"t":"2026-10-22T17:00:00Z","v":17287,"vw":39.304723},{"c":39.66,"h":39.81,"l":39.2,"n":115,"o":39.365,"t":"2026-10-22T17:15:00Z","v":11066,"vw":39.466871},{"c":39.934,"h":39.9989,"l":39.46,"n":169,"o":39.46,"t":"2026-10-22T17:30:00Z","v":9127,"vw":39.873947},{"c":40.3,"h":40.41,"l":39.9437,"n":214,"o":39.99,"t":"2026-10-22T17:45:00Z","v":23232,"vw":40.18454},{"c":40.15,"h":40.6758,"l":40.08,"n":149,"o":40.3,"t":"2026-10-22T18:00:00Z","v":26233,"vw":40.275781},{"c":40.19,"h":40.2,"l":39.83,"n":112,"o":40.15,"t":"2026-10-22T18:15:00Z","v":7324,"vw":39.968609},{"c":39.75,"h":40.315,"l":39.75,"n":145,"o":40.31,"t":"2026-10-22T18:30:00Z","v":9127,"vw":39.955979},{"c":39.64,"h":39.97,"l":39.59,"n":89,"o":39.76,"t":"2026-10-22T18:45:00Z","v":9619,"vw":39.801874},{"c":39.68,"h":40.02,"l":39.64,"n":119,"o":39.9095,"t":"2026-10-22T19:00:00Z","v":13101,"vw":39.816646},{"c":39.5935,"h":39.9487,"l":39.5103,"n":127,"o":39.6917,"t":"2026-10-22T19:15:00Z","v":11192,"vw":39.643958},{"c":40.1892,"h":40.2,"l":39.631,"n":68,"o":39.631,"t":"2026-10-22T19:30:00Z","v":6494,"vw":40.015895},{"c":39.34,"h":40.4,"l":39.17,"n":256,"o":40.22,"t":"2026-10-22T19:45:00Z","v":21170,"vw":39.603784},{"c":39.31,"h":39.35,"l":39.02,"n":25,"o":39.35,"t":"2026-10-22T20:00:00Z","v":4152,"vw":39.23253},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-22T20:15:00Z","v":100,"vw":39.88},{"c":40.2,"h":40.42,"l":40.06,"n":18,"o":40.06,"t":"2026-10-22T20:30:00Z","v":5802,"vw":40.335935},{"c":40.8,"h":41.07,"l":40.24,"n":70,"o":40.4374,"t":"2026-10-22T20:45:00Z","v":9741,"vw":40.851042},{"c":39.931,"h":40.989,"l":39.931,"n":18,"o":40.77,"t":"2026-10-22T21:00:00Z","v":1929,"vw":40.651009},{"c":40.13,"h":40.13,"l":39.81,"n":12,"o":39.81,"t":"2026-10-22T21:15:00Z","v":693,"vw":39.927351},{"c":40.6,"h":40.6,"l":40.6,"n":11,"o":40.6,"t":"2026-10-22T21:30:00Z","v":532,"vw":40.6},{"c":41.3,"h":41.3,"l":40.6,"n":39,"o":40.77,"t":"2026-10-22T21:45:00Z","v":5392,"vw":41.069303},{"c":40.32,"h":40.33,"l":40.32,"n":4,"o":40.33,"t":"2026-10-22T22:00:00Z","v":264,"vw":40.32515},{"c":40.1,"h":40.16,"l":40.1,"n":12,"o":40.16,"t":"2026-10-22T22:30:00Z","v":3000,"vw":40.111921},{"c":40.77,"h":40.77,"l":40.64,"n":11,"o":40.65,"t":"2026-10-22T22:45:00Z","v":1519,"vw":40.694259}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":7.413949275362319,"strike":44.14855072463768,"iv":1.8923992753623189,"gamma":0.01816594202898551,"theta":-0.14956086956521739,"vega":0.045376449275362316,"rho":0.011846831914883163,"breakevenPct":26.47167034584252},{"delta":0.6,"premium":8.349939613526569,"strike":41.1292270531401,"iv":1.8533896135265702,"gamma":0.018045169082125605,"theta":-0.1430391304347826,"vega":0.044229106280193234,"rho":0.012725003251832118,"breakevenPct":21.361703867222634},{"delta":0.65,"premium":9.382608695652175,"strike":38.29347826086956,"iv":1.8265347826086957,"gamma":0.017658695652173914,"theta":-0.1358391304347826,"vega":0.04253478260869565,"rho":0.013528947855826081,"breakevenPct":16.939138966204894},{"delta":0.7,"premium":10.45612244897959,"strike":35.6530612244898,"iv":1.7816571428571428,"gamma":0.01696122448979592,"theta":-0.12466938775510206,"vega":0.039983673469387755,"rho":0.014301338649033912,"breakevenPct":13.095863805419143},{"delta":0.75,"premium":11.526415094339622,"strike":33.18396226415094,"iv":1.713067924528302,"gamma":0.016155188679245282,"theta":-0.10987971698113208,"vega":0.036494339622641515,"rho":0.015074539818958121,"breakevenPct":9.664894183199815},{"delta":0.8,"premium":12.794187801870308,"strike":30.790693773621534,"iv":1.6577468235649704,"gamma":0.014690471424087002,"theta":-0.09413207504179867,"vega":0.03217412562552918,"rho":0.015692323972450836,"breakevenPct":6.904296236183083},{"delta":0.85,"premium":14.088788523692665,"strike":28.51868579384556,"iv":1.5705334012880143,"gamma":0.012878656642734446,"theta":-0.07491698568201671,"vega":0.026750695575420647,"rho":0.01628753198812695,"breakevenPct":4.5069274406137305},{"delta":0.9,"premium":15.305911295022485,"strike":26.49155529282502,"iv":1.428075648460505,"gamma":0.010675493068755867,"theta":-0.05234349876044454,"vega":0.0200982072712581,"rho":0.01694356838859808,"breakevenPct":2.5201535144653024}],"put":[{"delta":0.1,"premium":1.4501898648568932,"strike":23.083966216189644,"iv":2.0465408290278186,"gamma":0.00747042788341764,"theta":-0.07057443820313254,"vega":0.020133157851603717,"rho":-0.004423987199743543,"breakevenPct":46.937021458590266},{"delta":0.15,"premium":2.4810247722547336,"strike":26.482732726012625,"iv":2.076356747400602,"gamma":0.009778631959483312,"theta":-0.09496219955110013,"vega":0.026739376723891036,"rho":-0.006873181048620024,"breakevenPct":41.12899692480283},{"delta":0.2,"premium":3.6961298438963257,"strike":29.62932698890241,"iv":2.1013505868914577,"gamma":0.011603025611308672,"theta":-0.11525311144666833,"vega":0.03211085943051574,"rho":-0.00946673374937306,"breakevenPct":36.391471314677254},{"delta":0.25,"premium":5.134355828220859,"strike":32.668711656441715,"iv":2.1307527607361965,"gamma":0.012967484662576688,"theta":-0.13247730061349694,"vega":0.03650245398773006,"rho":-0.01221367037248744,"breakevenPct":32.46417505955149},{"delta":0.3,"premium":6.741666666666666,"strike":35.75925925925926,"iv":2.1469222222222224,"gamma":0.01407962962962963,"theta":-0.1458462962962963,"vega":0.03995925925925926,"rho":-0.015114269051027805,"breakevenPct":28.826115789569318},{"delta":0.35,"premium":8.622903225806448,"strike":38.95483870967742,"iv":2.1695877419354836,"gamma":0.014886451612903225,"theta":-0.15676903225806452,"vega":0.04256838709677419,"rho":-0.01823167099417887,"breakevenPct":25.60231669396378},{"delta":0.4,"premium":11.303478260869566,"strike":42.65217391304348,"iv":2.2498234782608697,"gamma":0.014912173913043478,"theta":-0.16861652173913044,"vega":0.044213913043478256,"rho":-0.021982546694187737,"breakevenPct":23.10842371308827}]},"raw":{"call":[{"delta":0.55,"premium":7.413949275362319,"strike":44.14855072463768,"iv":1.8923992753623189,"gamma":0.01816594202898551,"theta":-0.14956086956521739,"vega":0.045376449275362316,"rho":0.011846831914883163,"breakevenPct":26.47167034584252},{"delta":0.6,"premium":8.349939613526569,"strike":41.1292270531401,"iv":1.8533896135265702,"gamma":0.018045169082125605,"theta":-0.1430391304347826,"vega":0.044229106280193234,"rho":0.012725003251832118,"breakevenPct":21.361703867222634},{"delta":0.65,"premium":9.382608695652175,"strike":38.29347826086956,"iv":1.8265347826086957,"gamma":0.017658695652173914,"theta":-0.1358391304347826,"vega":0.04253478260869565,"rho":0.013528947855826081,"breakevenPct":16.939138966204894},{"delta":0.7,"premium":10.45612244897959,"strike":35.6530612244898,"iv":1.7816571428571428,"gamma":0.01696122448979592,"theta":-0.12466938775510206,"vega":0.039983673469387755,"rho":0.014301338649033912,"breakevenPct":13.095863805419143},{"delta":0.75,"premium":11.526415094339622,"strike":33.18396226415094,"iv":1.713067924528302,"gamma":0.016155188679245282,"theta":-0.10987971698113208,"vega":0.036494339622641515,"rho":0.015074539818958121,"breakevenPct":9.664894183199815},{"delta":0.8,"premium":12.794187801870308,"strike":30.790693773621534,"iv":1.6577468235649704,"gamma":0.014690471424087002,"theta":-0.09413207504179867,"vega":0.03217412562552918,"rho":0.015692323972450836,"breakevenPct":6.904296236183083},{"delta":0.85,"premium":14.088788523692665,"strike":28.51868579384556,"iv":1.5705334012880143,"gamma":0.012878656642734446,"theta":-0.07491698568201671,"vega":0.026750695575420647,"rho":0.01628753198812695,"breakevenPct":4.5069274406137305},{"delta":0.9,"premium":15.305911295022485,"strike":26.49155529282502,"iv":1.428075648460505,"gamma":0.010675493068755867,"theta":-0.05234349876044454,"vega":0.0200982072712581,"rho":0.01694356838859808,"breakevenPct":2.5201535144653024}],"put":[{"delta":0.1,"premium":1.4501898648568932,"strike":23.083966216189644,"iv":2.0465408290278186,"gamma":0.00747042788341764,"theta":-0.07057443820313254,"vega":0.020133157851603717,"rho":-0.004423987199743543,"breakevenPct":46.937021458590266},{"delta":0.15,"premium":2.4810247722547336,"strike":26.482732726012625,"iv":2.076356747400602,"gamma":0.009778631959483312,"theta":-0.09496219955110013,"vega":0.026739376723891036,"rho":-0.006873181048620024,"breakevenPct":41.12899692480283},{"delta":0.2,"premium":3.6961298438963257,"strike":29.62932698890241,"iv":2.1013505868914577,"gamma":0.011603025611308672,"theta":-0.11525311144666833,"vega":0.03211085943051574,"rho":-0.00946673374937306,"breakevenPct":36.391471314677254},{"delta":0.25,"premium":5.134355828220859,"strike":32.668711656441715,"iv":2.1307527607361965,"gamma":0.012967484662576688,"theta":-0.13247730061349694,"vega":0.03650245398773006,"rho":-0.01221367037248744,"breakevenPct":32.46417505955149},{"delta":0.3,"premium":6.741666666666666,"strike":35.75925925925926,"iv":2.1469222222222224,"gamma":0.01407962962962963,"theta":-0.1458462962962963,"vega":0.03995925925925926,"rho":-0.015114269051027805,"breakevenPct":28.826115789569318},{"delta":0.35,"premium":8.622903225806448,"strike":38.95483870967742,"iv":2.1695877419354836,"gamma":0.014886451612903225,"theta":-0.15676903225806452,"vega":0.04256838709677419,"rho":-0.01823167099417887,"breakevenPct":25.60231669396378},{"delta":0.4,"premium":11.303478260869566,"strike":42.65217391304348,"iv":2.2498234782608697,"gamma":0.014912173913043478,"theta":-0.16861652173913044,"vega":0.044213913043478256,"rho":-0.021982546694187737,"breakevenPct":23.10842371308827}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}